42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 204300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 11961 |
| 3 | 20230906 | 204200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 4 | 20230906 | 204100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 5 | 20230906 | 204000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 6 | 20230906 | 203900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 7 | 20230906 | 203800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 8 | 20230906 | 203700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 9 | 20230906 | 203600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 10 | 20230906 | 203500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 11 | 20230906 | 203400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 12 | 20230906 | 203300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 13 | 20230906 | 203200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 14 | 20230906 | 203100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 15 | 20230906 | 203000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 16 | 20230906 | 202900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 17 | 20230906 | 202800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 18 | 20230906 | 202700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 19 | 20230906 | 202600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 20 | 20230906 | 202500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 21 | 20230906 | 202400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 22 | 20230906 | 202300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 23 | 20230906 | 202200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 24 | 20230906 | 202100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 25 | 20230906 | 202000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 26 | 20230906 | 201900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 27 | 20230906 | 201800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 28 | 20230906 | 201700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 29 | 20230906 | 201600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 30 | 20230906 | 201500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 31 | 20230906 | 201400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 32 | 20230906 | 201300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 11961 |
| 33 | 20230906 | 201200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 34 | 20230906 | 201100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 35 | 20230906 | 201000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 36 | 20230906 | 200900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 37 | 20230906 | 200800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 38 | 20230906 | 200700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 39 | 20230906 | 200600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 40 | 20230906 | 200500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 41 | 20230906 | 200400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 42 | 20230906 | 200300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 43 | 20230906 | 200200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 44 | 20230906 | 200100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 45 | 20230906 | 200000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 46 | 20230906 | 195900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 47 | 20230906 | 195800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 48 | 20230906 | 195700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 49 | 20230906 | 195600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 50 | 20230906 | 195500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 51 | 20230906 | 195400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 52 | 20230906 | 195300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 53 | 20230906 | 195200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 54 | 20230906 | 195100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 55 | 20230906 | 195000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 56 | 20230906 | 194900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 57 | 20230906 | 194800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 58 | 20230906 | 194700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 59 | 20230906 | 194600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 60 | 20230906 | 194500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 61 | 20230906 | 194400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 62 | 20230906 | 194300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 11961 |
| 63 | 20230906 | 194200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 64 | 20230906 | 194100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 65 | 20230906 | 194000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 66 | 20230906 | 193900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 67 | 20230906 | 193800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 68 | 20230906 | 193700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 69 | 20230906 | 193600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 70 | 20230906 | 193500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 71 | 20230906 | 193400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 72 | 20230906 | 193300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 73 | 20230906 | 193200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 74 | 20230906 | 193100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 75 | 20230906 | 193000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 76 | 20230906 | 192900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 77 | 20230906 | 192800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 78 | 20230906 | 192700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 79 | 20230906 | 192600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 80 | 20230906 | 192500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 81 | 20230906 | 192400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 82 | 20230906 | 192300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 83 | 20230906 | 192200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 84 | 20230906 | 192100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 85 | 20230906 | 192000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 86 | 20230906 | 191900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 87 | 20230906 | 191800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 88 | 20230906 | 191700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 89 | 20230906 | 191600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 90 | 20230906 | 191500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 91 | 20230906 | 191400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 92 | 20230906 | 191300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 11961 |
| 93 | 20230906 | 191200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 94 | 20230906 | 191100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 95 | 20230906 | 191000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 96 | 20230906 | 190900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 97 | 20230906 | 190800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 98 | 20230906 | 190700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 99 | 20230906 | 190600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 100 | 20230906 | 190500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 101 | 20230906 | 190400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 102 | 20230906 | 190300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 103 | 20230906 | 190200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 104 | 20230906 | 190100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 105 | 20230906 | 190000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 106 | 20230906 | 185900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 107 | 20230906 | 185800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 108 | 20230906 | 185700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 109 | 20230906 | 185600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 110 | 20230906 | 185500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 111 | 20230906 | 185400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 112 | 20230906 | 185300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 113 | 20230906 | 185200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 114 | 20230906 | 185100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 115 | 20230906 | 185000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 116 | 20230906 | 184900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 117 | 20230906 | 184800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 118 | 20230906 | 184700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 119 | 20230906 | 184600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 120 | 20230906 | 184500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 121 | 20230906 | 184400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 122 | 20230906 | 184300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 11961 |
| 123 | 20230906 | 184200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 124 | 20230906 | 184100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 125 | 20230906 | 184000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 126 | 20230906 | 183900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 127 | 20230906 | 183800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 128 | 20230906 | 183700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 129 | 20230906 | 183600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 130 | 20230906 | 183500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 131 | 20230906 | 183400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 132 | 20230906 | 183300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 133 | 20230906 | 183200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 134 | 20230906 | 183100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 135 | 20230906 | 183000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 136 | 20230906 | 182900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 137 | 20230906 | 182800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 138 | 20230906 | 182700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 139 | 20230906 | 182600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 140 | 20230906 | 182500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 141 | 20230906 | 182400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 142 | 20230906 | 182300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 143 | 20230906 | 182200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 144 | 20230906 | 182100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 145 | 20230906 | 182000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 146 | 20230906 | 181900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 147 | 20230906 | 181800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 148 | 20230906 | 181700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 149 | 20230906 | 181600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 150 | 20230906 | 181500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 151 | 20230906 | 181400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 152 | 20230906 | 181300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 11961 |
| 153 | 20230906 | 181200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 154 | 20230906 | 181100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 155 | 20230906 | 181000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 156 | 20230906 | 180900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 157 | 20230906 | 180800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 158 | 20230906 | 180700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 159 | 20230906 | 180600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 160 | 20230906 | 180500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 161 | 20230906 | 180400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 162 | 20230906 | 180300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 163 | 20230906 | 180200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 164 | 20230906 | 180100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 165 | 20230906 | 180000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 166 | 20230906 | 175900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 167 | 20230906 | 175800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 168 | 20230906 | 175700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 169 | 20230906 | 175600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 170 | 20230906 | 175500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 171 | 20230906 | 175400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 172 | 20230906 | 175300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 173 | 20230906 | 175200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 174 | 20230906 | 175100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 175 | 20230906 | 175000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 176 | 20230906 | 174900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 177 | 20230906 | 174800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 178 | 20230906 | 174700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 179 | 20230906 | 174600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 180 | 20230906 | 174500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 181 | 20230906 | 174400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 182 | 20230906 | 174300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 11961 |
| 183 | 20230906 | 174200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 184 | 20230906 | 174100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 185 | 20230906 | 174000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 186 | 20230906 | 173900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 187 | 20230906 | 173800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 188 | 20230906 | 173700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 189 | 20230906 | 173600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 190 | 20230906 | 173500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 191 | 20230906 | 173400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 192 | 20230906 | 173300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 193 | 20230906 | 173200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 194 | 20230906 | 173100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 195 | 20230906 | 173000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 196 | 20230906 | 172900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 197 | 20230906 | 172800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 198 | 20230906 | 172700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 199 | 20230906 | 172600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 200 | 20230906 | 172500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 201 | 20230906 | 172400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 202 | 20230906 | 172300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 203 | 20230906 | 172200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 204 | 20230906 | 172100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 205 | 20230906 | 172000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 206 | 20230906 | 171900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 207 | 20230906 | 171800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 208 | 20230906 | 171700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 209 | 20230906 | 171600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 210 | 20230906 | 171500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 211 | 20230906 | 171400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 212 | 20230906 | 171300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 11961 |
| 213 | 20230906 | 171200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 214 | 20230906 | 171100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 215 | 20230906 | 171000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 216 | 20230906 | 170900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 217 | 20230906 | 170800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 218 | 20230906 | 170700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 219 | 20230906 | 170600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 220 | 20230906 | 170500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 221 | 20230906 | 170400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 222 | 20230906 | 170300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 223 | 20230906 | 170200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 224 | 20230906 | 170100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 225 | 20230906 | 170000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 226 | 20230906 | 165900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 227 | 20230906 | 165800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 228 | 20230906 | 165700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 229 | 20230906 | 165600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 230 | 20230906 | 165500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 231 | 20230906 | 165400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 232 | 20230906 | 165300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 233 | 20230906 | 165200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 234 | 20230906 | 165100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 235 | 20230906 | 165000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 236 | 20230906 | 164900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 237 | 20230906 | 164800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 238 | 20230906 | 164700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 239 | 20230906 | 164600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 240 | 20230906 | 164500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 241 | 20230906 | 164400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 242 | 20230906 | 164300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 11961 |
| 243 | 20230906 | 164200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 244 | 20230906 | 164100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 245 | 20230906 | 164000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 246 | 20230906 | 163900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 247 | 20230906 | 163800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 248 | 20230906 | 163700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 249 | 20230906 | 163600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 250 | 20230906 | 163500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 251 | 20230906 | 163400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 252 | 20230906 | 163300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 253 | 20230906 | 163200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 254 | 20230906 | 163100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 255 | 20230906 | 163000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 256 | 20230906 | 162900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 257 | 20230906 | 162800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 258 | 20230906 | 162700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 259 | 20230906 | 162600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 260 | 20230906 | 162500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 261 | 20230906 | 162400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 262 | 20230906 | 162300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 263 | 20230906 | 162200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 264 | 20230906 | 162100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 265 | 20230906 | 162000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 266 | 20230906 | 161900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 267 | 20230906 | 161800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 268 | 20230906 | 161700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 269 | 20230906 | 161600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 270 | 20230906 | 161500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 271 | 20230906 | 161400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 272 | 20230906 | 161300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 11961 |
| 273 | 20230906 | 161200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 274 | 20230906 | 161100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 275 | 20230906 | 161000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 276 | 20230906 | 160900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 277 | 20230906 | 160800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 278 | 20230906 | 160700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 279 | 20230906 | 160600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 280 | 20230906 | 160500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 281 | 20230906 | 160400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 282 | 20230906 | 160300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 283 | 20230906 | 160200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 284 | 20230906 | 160100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 285 | 20230906 | 160000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 286 | 20230906 | 155900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 287 | 20230906 | 155800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 288 | 20230906 | 155700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 289 | 20230906 | 155600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 290 | 20230906 | 155500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 291 | 20230906 | 155400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 292 | 20230906 | 155300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 293 | 20230906 | 155200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 294 | 20230906 | 155100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 295 | 20230906 | 155000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 296 | 20230906 | 154900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 297 | 20230906 | 154800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 298 | 20230906 | 154700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 299 | 20230906 | 154600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 300 | 20230906 | 154500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 301 | 20230906 | 154400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 302 | 20230906 | 154300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 11961 |
| 303 | 20230906 | 154200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 304 | 20230906 | 154100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 305 | 20230906 | 154000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 306 | 20230906 | 153900 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 307 | 20230906 | 153800 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 308 | 20230906 | 153700 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 309 | 20230906 | 153600 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 310 | 20230906 | 153500 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 311 | 20230906 | 153400 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 312 | 20230906 | 153300 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 313 | 20230906 | 153200 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 314 | 20230906 | 153100 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 315 | 20230906 | 153000 | 342359218000 | 234500 | 234500 | 234500 | 234500 | 11961 |
| 316 | 20230906 | 152900 | 339554363500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 317 | 20230906 | 152800 | 339554363500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 318 | 20230906 | 152700 | 339554363500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 319 | 20230906 | 152600 | 339554363500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 320 | 20230906 | 152500 | 339554363500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 321 | 20230906 | 152400 | 339554363500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 322 | 20230906 | 152300 | 339554363500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 323 | 20230906 | 152200 | 339554363500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 324 | 20230906 | 152100 | 339554363500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 325 | 20230906 | 152000 | 339554363500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 326 | 20230906 | 151900 | 339554363500 | 233000 | 234500 | 235000 | 232500 | 5793 |
| 327 | 20230906 | 151800 | 338201781000 | 235000 | 235000 | 236000 | 233500 | 7569 |
| 328 | 20230906 | 151700 | 336423403500 | 235500 | 232000 | 236000 | 232000 | 22177 |
| 329 | 20230906 | 151600 | 331230402500 | 232000 | 232000 | 232500 | 232000 | 1695 |
| 330 | 20230906 | 151500 | 330836772500 | 232500 | 231500 | 232500 | 231000 | 1679 |
| 331 | 20230906 | 151400 | 330447175000 | 231500 | 231500 | 232000 | 230500 | 5854 |
| 332 | 20230906 | 151300 | 329093760500 | 232000 | 231500 | 232000 | 231500 | 1119 |
| 333 | 20230906 | 151200 | 328834279500 | 231500 | 232500 | 232500 | 231000 | 1324 |
| 334 | 20230906 | 151100 | 328527723500 | 232500 | 232500 | 233000 | 232000 | 2836 |
| 335 | 20230906 | 151000 | 327868523000 | 233000 | 232000 | 233000 | 231500 | 7050 |
| 336 | 20230906 | 150900 | 326230612000 | 232000 | 230500 | 232500 | 230500 | 3687 |
| 337 | 20230906 | 150800 | 325376005500 | 230500 | 232000 | 232000 | 230500 | 2666 |
| 338 | 20230906 | 150700 | 324759482000 | 231500 | 231500 | 232000 | 231500 | 3656 |
| 339 | 20230906 | 150600 | 323911388000 | 232000 | 231500 | 232000 | 231000 | 2176 |
| 340 | 20230906 | 150500 | 323407592500 | 231000 | 231000 | 231500 | 230500 | 1457 |
| 341 | 20230906 | 150400 | 323071089500 | 231000 | 231000 | 231500 | 230500 | 1541 |
| 342 | 20230906 | 150300 | 322715156000 | 231000 | 230500 | 231000 | 230500 | 1500 |
| 343 | 20230906 | 150200 | 322368741500 | 230500 | 230500 | 231000 | 230000 | 1060 |
| 344 | 20230906 | 150100 | 322124468000 | 230000 | 230000 | 230500 | 230000 | 836 |
| 345 | 20230906 | 150000 | 321931923000 | 230000 | 230500 | 231000 | 230000 | 1184 |
| 346 | 20230906 | 145900 | 321659090000 | 230500 | 229500 | 231000 | 229500 | 1376 |
| 347 | 20230906 | 145800 | 321342181000 | 229500 | 229000 | 229500 | 228500 | 1568 |
| 348 | 20230906 | 145700 | 320983218500 | 229000 | 228000 | 229500 | 227500 | 1968 |
| 349 | 20230906 | 145600 | 320534029500 | 228000 | 229000 | 229500 | 228000 | 1957 |
| 350 | 20230906 | 145500 | 320086974500 | 229500 | 228500 | 229500 | 228000 | 1530 |
| 351 | 20230906 | 145400 | 319737093500 | 229000 | 230000 | 230000 | 228500 | 1192 |
| 352 | 20230906 | 145300 | 319464067000 | 230000 | 228500 | 230000 | 227500 | 2149 |
| 353 | 20230906 | 145200 | 318973101000 | 228000 | 227000 | 228500 | 226500 | 4184 |
| 354 | 20230906 | 145100 | 318021663000 | 227000 | 228500 | 228500 | 227000 | 5374 |
| 355 | 20230906 | 145000 | 316798206500 | 228500 | 231500 | 231500 | 228500 | 11089 |
| 356 | 20230906 | 144900 | 314249535000 | 231500 | 231500 | 232000 | 231000 | 1797 |
| 357 | 20230906 | 144800 | 313833576500 | 231500 | 231500 | 232000 | 231000 | 1806 |
| 358 | 20230906 | 144700 | 313415468500 | 232000 | 231500 | 232000 | 231500 | 470 |
| 359 | 20230906 | 144600 | 313306585500 | 232000 | 232500 | 232500 | 232000 | 2458 |
| 360 | 20230906 | 144500 | 312736311500 | 232500 | 232500 | 232500 | 232000 | 873 |
| 361 | 20230906 | 144400 | 312533353000 | 232500 | 232500 | 233000 | 232000 | 1691 |
| 362 | 20230906 | 144300 | 312140231500 | 232500 | 232000 | 232500 | 232000 | 793 |
| 363 | 20230906 | 144200 | 311956019500 | 232000 | 232500 | 232500 | 232000 | 945 |
| 364 | 20230906 | 144100 | 311736401000 | 232500 | 233000 | 233000 | 231500 | 1968 |
| 365 | 20230906 | 144000 | 311279347500 | 233000 | 232500 | 233000 | 232000 | 994 |
| 366 | 20230906 | 143900 | 311048274500 | 232500 | 231500 | 232500 | 231500 | 2544 |
| 367 | 20230906 | 143800 | 310457415000 | 231500 | 231500 | 232000 | 231500 | 2010 |
| 368 | 20230906 | 143700 | 309991488000 | 231500 | 231500 | 232000 | 231500 | 804 |
| 369 | 20230906 | 143600 | 309805344500 | 231500 | 232000 | 232000 | 231500 | 851 |
| 370 | 20230906 | 143500 | 309608027500 | 231500 | 231500 | 232000 | 231000 | 361 |
| 371 | 20230906 | 143400 | 309524465000 | 231500 | 231500 | 231500 | 231000 | 633 |
| 372 | 20230906 | 143300 | 309377990000 | 231000 | 231500 | 231500 | 230500 | 2484 |
| 373 | 20230906 | 143200 | 308804165500 | 231000 | 231500 | 231500 | 231000 | 2834 |
| 374 | 20230906 | 143100 | 308149182000 | 231500 | 231000 | 231500 | 231000 | 596 |
| 375 | 20230906 | 143000 | 308011227000 | 231500 | 231000 | 231500 | 231000 | 225 |
| 376 | 20230906 | 142900 | 307959157500 | 231500 | 231500 | 231500 | 231000 | 662 |
| 377 | 20230906 | 142800 | 307806057500 | 231000 | 232000 | 232000 | 231000 | 319 |
| 378 | 20230906 | 142700 | 307732224000 | 231000 | 231000 | 231500 | 231000 | 429 |
| 379 | 20230906 | 142600 | 307632921000 | 231000 | 232500 | 232500 | 231000 | 1888 |
| 380 | 20230906 | 142500 | 307195433500 | 232500 | 232000 | 232500 | 232000 | 1192 |
| 381 | 20230906 | 142400 | 306918536000 | 232000 | 232500 | 232500 | 231500 | 908 |
| 382 | 20230906 | 142300 | 306708095000 | 232500 | 231500 | 232500 | 231500 | 600 |
| 383 | 20230906 | 142200 | 306568890500 | 231500 | 232000 | 232500 | 231500 | 641 |
| 384 | 20230906 | 142100 | 306420240000 | 232000 | 232500 | 233000 | 232000 | 1334 |
| 385 | 20230906 | 142000 | 306109888500 | 232000 | 232500 | 233000 | 232000 | 1058 |
| 386 | 20230906 | 141900 | 305863833500 | 233000 | 231500 | 233000 | 231000 | 4647 |
| 387 | 20230906 | 141800 | 304785950500 | 231500 | 230500 | 231500 | 230500 | 337 |
| 388 | 20230906 | 141700 | 304708097500 | 230500 | 231000 | 231000 | 230500 | 1786 |
| 389 | 20230906 | 141600 | 304296007500 | 230500 | 231000 | 231000 | 230500 | 670 |
| 390 | 20230906 | 141500 | 304141358000 | 231000 | 231500 | 231500 | 231000 | 962 |
| 391 | 20230906 | 141400 | 303919133500 | 231500 | 231000 | 231500 | 231000 | 572 |
| 392 | 20230906 | 141300 | 303786962000 | 231000 | 230500 | 231500 | 230500 | 222 |
| 393 | 20230906 | 141200 | 303735668000 | 231000 | 230500 | 231000 | 230500 | 1137 |
| 394 | 20230906 | 141100 | 303473094500 | 230500 | 231000 | 231500 | 230500 | 1884 |
| 395 | 20230906 | 141000 | 303037966500 | 231000 | 231000 | 231500 | 231000 | 739 |
| 396 | 20230906 | 140900 | 302867169500 | 231000 | 232000 | 232000 | 231000 | 1771 |
| 397 | 20230906 | 140800 | 302457190000 | 232000 | 232000 | 232000 | 231500 | 351 |
| 398 | 20230906 | 140700 | 302375771500 | 232000 | 231500 | 232000 | 231500 | 210 |
| 399 | 20230906 | 140600 | 302327135500 | 231500 | 232000 | 232000 | 231500 | 637 |
| 400 | 20230906 | 140500 | 302179601500 | 232000 | 231500 | 232000 | 231500 | 566 |
| 401 | 20230906 | 140400 | 302048404500 | 231500 | 231500 | 232000 | 231500 | 414 |
| 402 | 20230906 | 140300 | 301952552000 | 232000 | 231000 | 232000 | 231000 | 575 |
| 403 | 20230906 | 140200 | 301819440000 | 231500 | 232000 | 232000 | 231000 | 690 |
| 404 | 20230906 | 140100 | 301659652500 | 232000 | 231500 | 232000 | 231500 | 441 |
| 405 | 20230906 | 140000 | 301557416000 | 231000 | 232000 | 232000 | 231000 | 345 |
| 406 | 20230906 | 135900 | 301477529000 | 232000 | 231500 | 232000 | 231000 | 338 |
| 407 | 20230906 | 135800 | 301399338000 | 231500 | 231000 | 231500 | 231000 | 553 |
| 408 | 20230906 | 135700 | 301271460000 | 231000 | 231500 | 231500 | 231000 | 502 |
| 409 | 20230906 | 135600 | 301155417000 | 231500 | 231000 | 231500 | 231000 | 736 |
| 410 | 20230906 | 135500 | 300985042000 | 231000 | 231000 | 231500 | 231000 | 1514 |
| 411 | 20230906 | 135400 | 300635298500 | 231000 | 231000 | 231500 | 231000 | 856 |
| 412 | 20230906 | 135300 | 300437285000 | 231000 | 231000 | 231500 | 231000 | 691 |
| 413 | 20230906 | 135200 | 300277548500 | 231000 | 231500 | 232000 | 230500 | 3823 |
| 414 | 20230906 | 135100 | 299393788500 | 231500 | 231500 | 232000 | 231500 | 207 |
| 415 | 20230906 | 135000 | 299345833000 | 232000 | 232000 | 232000 | 231500 | 243 |
| 416 | 20230906 | 134900 | 299289562500 | 232000 | 233000 | 233500 | 232000 | 771 |
| 417 | 20230906 | 134800 | 299110149000 | 233500 | 233500 | 233500 | 233000 | 224 |
| 418 | 20230906 | 134700 | 299057927500 | 233500 | 232500 | 233500 | 232500 | 856 |
| 419 | 20230906 | 134600 | 298858466500 | 232500 | 232000 | 233000 | 232000 | 1018 |
| 420 | 20230906 | 134500 | 298621831000 | 231500 | 231500 | 232500 | 231500 | 1435 |
| 421 | 20230906 | 134400 | 298289114500 | 232000 | 232500 | 232500 | 231500 | 1044 |
| 422 | 20230906 | 134300 | 298046925000 | 232000 | 232500 | 233000 | 232000 | 994 |
| 423 | 20230906 | 134200 | 297815789500 | 232500 | 232500 | 233000 | 232500 | 473 |
| 424 | 20230906 | 134100 | 297705724000 | 232500 | 233000 | 233000 | 232500 | 380 |
| 425 | 20230906 | 134000 | 297617329000 | 233000 | 233000 | 233500 | 233000 | 1346 |
| 426 | 20230906 | 133900 | 297303558000 | 233000 | 233500 | 234000 | 233000 | 663 |
| 427 | 20230906 | 133800 | 297148614000 | 233500 | 233500 | 234000 | 233000 | 1226 |
| 428 | 20230906 | 133700 | 296862393500 | 233500 | 233500 | 234000 | 233500 | 824 |
| 429 | 20230906 | 133600 | 296669891500 | 234000 | 234500 | 234500 | 233500 | 1630 |
| 430 | 20230906 | 133500 | 296288622000 | 234000 | 234500 | 234500 | 233500 | 2068 |
| 431 | 20230906 | 133400 | 295804482000 | 234500 | 232000 | 235000 | 232000 | 6326 |
| 432 | 20230906 | 133300 | 294326947500 | 232000 | 231500 | 232000 | 231500 | 1614 |
| 433 | 20230906 | 133200 | 293952837500 | 231500 | 231500 | 232000 | 231000 | 1273 |
| 434 | 20230906 | 133100 | 293658444500 | 231500 | 231500 | 232000 | 231500 | 814 |
| 435 | 20230906 | 133000 | 293469824500 | 231500 | 232000 | 232500 | 231500 | 1227 |
| 436 | 20230906 | 132900 | 293185206000 | 232000 | 233000 | 233000 | 232000 | 1465 |
| 437 | 20230906 | 132800 | 292844138000 | 232500 | 232000 | 233000 | 232000 | 2248 |
| 438 | 20230906 | 132700 | 292321482000 | 232500 | 231500 | 232500 | 231000 | 2227 |
| 439 | 20230906 | 132600 | 291804697500 | 231500 | 231000 | 232000 | 231000 | 1275 |
| 440 | 20230906 | 132500 | 291509414500 | 231000 | 231500 | 232000 | 231000 | 925 |
| 441 | 20230906 | 132400 | 291295267000 | 231500 | 232500 | 232500 | 231500 | 1984 |
| 442 | 20230906 | 132300 | 290835243500 | 232000 | 231500 | 233000 | 231000 | 3851 |
| 443 | 20230906 | 132200 | 289941881500 | 231500 | 230500 | 231500 | 230000 | 3254 |
| 444 | 20230906 | 132100 | 289190384500 | 230500 | 229500 | 231000 | 229500 | 3280 |
| 445 | 20230906 | 132000 | 288435072500 | 229500 | 229000 | 230000 | 228500 | 650 |
| 446 | 20230906 | 131900 | 288285970500 | 229000 | 230000 | 230000 | 228500 | 1832 |
| 447 | 20230906 | 131800 | 287865946500 | 230000 | 229500 | 230000 | 229000 | 1578 |
| 448 | 20230906 | 131700 | 287503581000 | 229000 | 229000 | 229500 | 228500 | 2393 |
| 449 | 20230906 | 131600 | 286955607500 | 229000 | 228500 | 229000 | 228000 | 1987 |
| 450 | 20230906 | 131500 | 286501040000 | 228500 | 228500 | 228500 | 228000 | 636 |
| 451 | 20230906 | 131400 | 286355751500 | 228000 | 228000 | 228500 | 227500 | 1054 |
| 452 | 20230906 | 131300 | 286115445000 | 227500 | 228000 | 228000 | 227500 | 293 |
| 453 | 20230906 | 131200 | 286048739000 | 227500 | 227500 | 227500 | 227000 | 856 |
| 454 | 20230906 | 131100 | 285854099000 | 227500 | 227000 | 227500 | 227000 | 1275 |
| 455 | 20230906 | 131000 | 285564362000 | 227000 | 227500 | 227500 | 227000 | 676 |
| 456 | 20230906 | 130900 | 285410621000 | 227000 | 227500 | 227500 | 226500 | 2646 |
| 457 | 20230906 | 130800 | 284809882000 | 227500 | 227000 | 227500 | 226500 | 2422 |
| 458 | 20230906 | 130700 | 284259395500 | 227000 | 226000 | 227000 | 226000 | 1403 |
| 459 | 20230906 | 130600 | 283941774500 | 226500 | 226500 | 226500 | 225000 | 11108 |
| 460 | 20230906 | 130500 | 281436959000 | 226500 | 226500 | 228000 | 226500 | 5096 |
| 461 | 20230906 | 130400 | 280280075500 | 227000 | 228000 | 228500 | 226500 | 7127 |
| 462 | 20230906 | 130300 | 278658647500 | 228000 | 229000 | 229000 | 228000 | 2367 |
| 463 | 20230906 | 130200 | 278118073000 | 229000 | 229500 | 229500 | 228500 | 5592 |
| 464 | 20230906 | 130100 | 276838587000 | 229500 | 230000 | 230500 | 229500 | 4804 |
| 465 | 20230906 | 130000 | 275734172000 | 230000 | 231000 | 231000 | 230000 | 2161 |
| 466 | 20230906 | 125900 | 275236367500 | 231000 | 232000 | 232000 | 230500 | 2814 |
| 467 | 20230906 | 125800 | 274585987500 | 232000 | 231500 | 232000 | 231500 | 556 |
| 468 | 20230906 | 125700 | 274457248000 | 232000 | 232500 | 232500 | 231500 | 643 |
| 469 | 20230906 | 125600 | 274308063000 | 232500 | 233000 | 234000 | 232000 | 822 |
| 470 | 20230906 | 125500 | 274116849500 | 233000 | 233500 | 233500 | 232500 | 1518 |
| 471 | 20230906 | 125400 | 273763018000 | 233500 | 233000 | 234000 | 232500 | 1181 |
| 472 | 20230906 | 125300 | 273487261500 | 233000 | 231000 | 234500 | 231000 | 8127 |
| 473 | 20230906 | 125200 | 271595823000 | 231000 | 231000 | 231500 | 231000 | 792 |
| 474 | 20230906 | 125100 | 271412806000 | 231000 | 231500 | 232000 | 231000 | 642 |
| 475 | 20230906 | 125000 | 271264205500 | 231500 | 232000 | 232000 | 231500 | 690 |
| 476 | 20230906 | 124900 | 271104310500 | 232000 | 231500 | 232500 | 231000 | 1497 |
| 477 | 20230906 | 124800 | 270757278000 | 231000 | 231500 | 232000 | 231000 | 2047 |
| 478 | 20230906 | 124700 | 270283934000 | 231500 | 231500 | 232000 | 231500 | 916 |
| 479 | 20230906 | 124600 | 270071853000 | 231500 | 231500 | 232500 | 231000 | 3163 |
| 480 | 20230906 | 124500 | 269339354500 | 231500 | 232500 | 233000 | 231500 | 4189 |
| 481 | 20230906 | 124400 | 268367869000 | 233000 | 233000 | 233000 | 232000 | 846 |
| 482 | 20230906 | 124300 | 268171235500 | 233000 | 233000 | 233500 | 232500 | 846 |
| 483 | 20230906 | 124200 | 267974392000 | 232500 | 233000 | 233500 | 232500 | 429 |
| 484 | 20230906 | 124100 | 267874541500 | 233000 | 232500 | 233000 | 232500 | 652 |
| 485 | 20230906 | 124000 | 267722742500 | 232500 | 232500 | 233000 | 232500 | 405 |
| 486 | 20230906 | 123900 | 267628570500 | 232500 | 233000 | 233500 | 232500 | 529 |
| 487 | 20230906 | 123800 | 267505347000 | 233000 | 233000 | 233500 | 233000 | 490 |
| 488 | 20230906 | 123700 | 267391107500 | 233000 | 233500 | 233500 | 233000 | 438 |
| 489 | 20230906 | 123600 | 267288993500 | 233500 | 233000 | 233500 | 233000 | 238 |
| 490 | 20230906 | 123500 | 267233463500 | 233000 | 233000 | 233500 | 232500 | 1020 |
| 491 | 20230906 | 123400 | 266996105500 | 232500 | 232500 | 233000 | 232000 | 512 |
| 492 | 20230906 | 123300 | 266877069000 | 232500 | 232500 | 233000 | 232000 | 470 |
| 493 | 20230906 | 123200 | 266767793000 | 232000 | 232500 | 233000 | 232000 | 992 |
| 494 | 20230906 | 123100 | 266537126500 | 232500 | 233000 | 233000 | 232500 | 520 |
| 495 | 20230906 | 123000 | 266416087500 | 233000 | 233000 | 233500 | 232500 | 465 |
| 496 | 20230906 | 122900 | 266307733500 | 233000 | 233000 | 233500 | 233000 | 459 |
| 497 | 20230906 | 122800 | 266200745500 | 233500 | 233000 | 233500 | 233000 | 221 |
| 498 | 20230906 | 122700 | 266149241500 | 233500 | 233000 | 233500 | 233000 | 1026 |
| 499 | 20230906 | 122600 | 265909785000 | 233000 | 233000 | 233500 | 232500 | 287 |
| 500 | 20230906 | 122500 | 265842913000 | 232500 | 233000 | 233500 | 232500 | 640 |
| 501 | 20230906 | 122400 | 265693926000 | 233500 | 232500 | 233500 | 232500 | 1074 |
| 502 | 20230906 | 122300 | 265443624500 | 233000 | 233000 | 233500 | 232500 | 1351 |
| 503 | 20230906 | 122200 | 265128838000 | 233500 | 233000 | 234000 | 233000 | 480 |
| 504 | 20230906 | 122100 | 265016854000 | 233000 | 234500 | 234500 | 233000 | 1249 |
| 505 | 20230906 | 122000 | 264725050000 | 234000 | 234000 | 234500 | 234000 | 565 |
| 506 | 20230906 | 121900 | 264592783500 | 234500 | 234000 | 234500 | 234000 | 408 |
| 507 | 20230906 | 121800 | 264497200000 | 234000 | 233500 | 234500 | 233000 | 1939 |
| 508 | 20230906 | 121700 | 264043886000 | 234000 | 234000 | 235000 | 233500 | 2697 |
| 509 | 20230906 | 121600 | 263412389000 | 234000 | 235000 | 235500 | 234000 | 5800 |
| 510 | 20230906 | 121500 | 262049733000 | 235000 | 234500 | 235000 | 234500 | 1905 |
| 511 | 20230906 | 121400 | 261602258000 | 234500 | 234000 | 234500 | 234000 | 1580 |
| 512 | 20230906 | 121300 | 261231794500 | 234000 | 234500 | 234500 | 234000 | 360 |
| 513 | 20230906 | 121200 | 261147497000 | 234000 | 234000 | 234500 | 233500 | 1342 |
| 514 | 20230906 | 121100 | 260833356000 | 234000 | 234000 | 234500 | 233500 | 1690 |
| 515 | 20230906 | 121000 | 260438010500 | 234000 | 234000 | 234500 | 233500 | 1162 |
| 516 | 20230906 | 120900 | 260165881500 | 234000 | 234500 | 234500 | 233500 | 1881 |
| 517 | 20230906 | 120800 | 259725472000 | 234500 | 233500 | 234500 | 233500 | 1672 |
| 518 | 20230906 | 120700 | 259333985000 | 233500 | 234000 | 234000 | 233500 | 1138 |
| 519 | 20230906 | 120600 | 259068154500 | 234000 | 232500 | 234000 | 231500 | 4891 |
| 520 | 20230906 | 120500 | 257927282000 | 232500 | 232000 | 232500 | 231500 | 1931 |
| 521 | 20230906 | 120400 | 257479372000 | 232000 | 231500 | 232000 | 231500 | 105 |
| 522 | 20230906 | 120300 | 257455035500 | 231500 | 232000 | 232000 | 231500 | 529 |
| 523 | 20230906 | 120200 | 257332316500 | 232000 | 232500 | 232500 | 231500 | 921 |
| 524 | 20230906 | 120100 | 257118641500 | 232000 | 232500 | 232500 | 232000 | 396 |
| 525 | 20230906 | 120000 | 257026721000 | 232000 | 232500 | 232500 | 232000 | 204 |
| 526 | 20230906 | 115900 | 256979348500 | 232500 | 231500 | 232500 | 231500 | 578 |
| 527 | 20230906 | 115800 | 256845301000 | 231500 | 231500 | 232000 | 231500 | 282 |
| 528 | 20230906 | 115700 | 256780002500 | 231500 | 232000 | 232000 | 231500 | 260 |
| 529 | 20230906 | 115600 | 256719747500 | 232000 | 232000 | 232500 | 232000 | 1325 |
| 530 | 20230906 | 115500 | 256412339000 | 232000 | 232500 | 232500 | 232000 | 254 |
| 531 | 20230906 | 115400 | 256353312500 | 232500 | 232500 | 232500 | 232000 | 325 |
| 532 | 20230906 | 115300 | 256277847500 | 232500 | 232500 | 232500 | 232000 | 585 |
| 533 | 20230906 | 115200 | 256142081000 | 232500 | 232500 | 232500 | 232000 | 242 |
| 534 | 20230906 | 115100 | 256085922000 | 232000 | 232500 | 232500 | 232000 | 280 |
| 535 | 20230906 | 115000 | 256020895500 | 232000 | 233000 | 233000 | 232000 | 497 |
| 536 | 20230906 | 114900 | 255905281000 | 233000 | 231500 | 233000 | 231500 | 1823 |
| 537 | 20230906 | 114800 | 255482105000 | 231500 | 231500 | 232000 | 231000 | 438 |
| 538 | 20230906 | 114700 | 255380622500 | 231500 | 231500 | 232000 | 231000 | 1356 |
| 539 | 20230906 | 114600 | 255066734500 | 231500 | 231000 | 231500 | 231000 | 607 |
| 540 | 20230906 | 114500 | 254926458000 | 231000 | 231500 | 231500 | 231000 | 456 |
| 541 | 20230906 | 114400 | 254820972000 | 231500 | 232500 | 233000 | 231500 | 2077 |
| 542 | 20230906 | 114300 | 254339262500 | 232500 | 231500 | 232500 | 231000 | 827 |
| 543 | 20230906 | 114200 | 254147551000 | 231500 | 231500 | 231500 | 231000 | 331 |
| 544 | 20230906 | 114100 | 254071000500 | 231500 | 231500 | 232000 | 231000 | 618 |
| 545 | 20230906 | 114000 | 253928042000 | 231500 | 231500 | 231500 | 231000 | 394 |
| 546 | 20230906 | 113900 | 253836957500 | 231500 | 231500 | 232000 | 231000 | 1209 |
| 547 | 20230906 | 113800 | 253557165000 | 231000 | 231500 | 231500 | 231000 | 1038 |
| 548 | 20230906 | 113700 | 253317020000 | 231500 | 231000 | 231500 | 231000 | 1097 |
| 549 | 20230906 | 113600 | 253063584000 | 231000 | 231000 | 231500 | 231000 | 3521 |
| 550 | 20230906 | 113500 | 252250065000 | 231000 | 232000 | 232500 | 231000 | 2529 |
| 551 | 20230906 | 113400 | 251664053500 | 232000 | 233000 | 233000 | 232000 | 2043 |
| 552 | 20230906 | 113300 | 251189229500 | 232500 | 233000 | 233500 | 232500 | 1660 |
| 553 | 20230906 | 113200 | 250802582000 | 232500 | 232500 | 233000 | 232000 | 1753 |
| 554 | 20230906 | 113100 | 250394823500 | 232500 | 234000 | 234000 | 232000 | 5342 |
| 555 | 20230906 | 113000 | 249149742000 | 234000 | 235500 | 236000 | 233000 | 9207 |
| 556 | 20230906 | 112900 | 246991631000 | 236000 | 236500 | 237000 | 234000 | 12370 |
| 557 | 20230906 | 112800 | 244077047500 | 236000 | 235500 | 236500 | 235000 | 13895 |
| 558 | 20230906 | 112700 | 240802367000 | 235500 | 232500 | 235500 | 232500 | 15178 |
| 559 | 20230906 | 112600 | 237246950500 | 233000 | 233000 | 233000 | 232500 | 1297 |
| 560 | 20230906 | 112500 | 236944904000 | 233000 | 233000 | 233000 | 232500 | 2457 |
| 561 | 20230906 | 112400 | 236372704000 | 232500 | 233000 | 233000 | 232500 | 2053 |
| 562 | 20230906 | 112300 | 235894680500 | 233000 | 232500 | 233000 | 232500 | 1674 |
| 563 | 20230906 | 112200 | 235504898500 | 232500 | 230500 | 233000 | 230500 | 7556 |
| 564 | 20230906 | 112100 | 233752973500 | 230500 | 231000 | 231000 | 230500 | 352 |
| 565 | 20230906 | 112000 | 233671761500 | 230500 | 230000 | 231000 | 230000 | 799 |
| 566 | 20230906 | 111900 | 233487558000 | 230500 | 230500 | 230500 | 230000 | 681 |
| 567 | 20230906 | 111800 | 233330695500 | 230500 | 230500 | 230500 | 230000 | 539 |
| 568 | 20230906 | 111700 | 233206699500 | 230500 | 230500 | 231000 | 230000 | 667 |
| 569 | 20230906 | 111600 | 233052906500 | 230500 | 231500 | 231500 | 230500 | 1990 |
| 570 | 20230906 | 111500 | 232593005500 | 231000 | 231500 | 231500 | 231000 | 903 |
| 571 | 20230906 | 111400 | 232384081000 | 231500 | 231000 | 231500 | 231000 | 1065 |
| 572 | 20230906 | 111300 | 232137626000 | 231000 | 231500 | 231500 | 231000 | 1832 |
| 573 | 20230906 | 111200 | 231714063000 | 231000 | 231500 | 232000 | 231000 | 2858 |
| 574 | 20230906 | 111100 | 231052550000 | 231500 | 230500 | 231500 | 230000 | 1971 |
| 575 | 20230906 | 111000 | 230597403000 | 230500 | 230500 | 230500 | 229500 | 740 |
| 576 | 20230906 | 110900 | 230427104000 | 230000 | 230000 | 230500 | 230000 | 379 |
| 577 | 20230906 | 110800 | 230339829000 | 230000 | 230000 | 230500 | 229500 | 949 |
| 578 | 20230906 | 110700 | 230121470500 | 230000 | 230000 | 231000 | 230000 | 942 |
| 579 | 20230906 | 110600 | 229904388500 | 230000 | 229500 | 230500 | 229500 | 1306 |
| 580 | 20230906 | 110500 | 229604020500 | 229500 | 228500 | 230500 | 228500 | 3635 |
| 581 | 20230906 | 110400 | 228770318000 | 228500 | 229000 | 229500 | 228500 | 1164 |
| 582 | 20230906 | 110300 | 228503891000 | 229000 | 229000 | 229500 | 229000 | 635 |
| 583 | 20230906 | 110200 | 228358408000 | 229000 | 230000 | 230000 | 229000 | 663 |
| 584 | 20230906 | 110100 | 228206197500 | 230000 | 229500 | 230000 | 229500 | 655 |
| 585 | 20230906 | 110000 | 228055849000 | 229000 | 229500 | 229500 | 229000 | 546 |
| 586 | 20230906 | 105900 | 227930577000 | 229000 | 228500 | 229500 | 228500 | 999 |
| 587 | 20230906 | 105800 | 227701963500 | 228500 | 229000 | 229500 | 228500 | 774 |
| 588 | 20230906 | 105700 | 227524841500 | 228500 | 228000 | 229000 | 228000 | 2471 |
| 589 | 20230906 | 105600 | 226960075500 | 228500 | 229000 | 229500 | 228000 | 4081 |
| 590 | 20230906 | 105500 | 226027366000 | 229000 | 229500 | 230000 | 229000 | 949 |
| 591 | 20230906 | 105400 | 225809693000 | 229500 | 230500 | 230500 | 229500 | 2263 |
| 592 | 20230906 | 105300 | 225289442000 | 230000 | 230500 | 231000 | 230000 | 735 |
| 593 | 20230906 | 105200 | 225120181000 | 231000 | 230500 | 231000 | 230000 | 537 |
| 594 | 20230906 | 105100 | 224996447000 | 230000 | 231000 | 231000 | 230000 | 1541 |
| 595 | 20230906 | 105000 | 224641220000 | 231000 | 230500 | 231000 | 230000 | 876 |
| 596 | 20230906 | 104900 | 224439242500 | 230500 | 231000 | 231000 | 230500 | 389 |
| 597 | 20230906 | 104800 | 224349461000 | 231000 | 231000 | 231500 | 230500 | 792 |
| 598 | 20230906 | 104700 | 224166591500 | 231000 | 231000 | 231000 | 230500 | 1922 |
| 599 | 20230906 | 104600 | 223723217000 | 230500 | 230000 | 231000 | 229500 | 1696 |
| 600 | 20230906 | 104500 | 223332873000 | 230500 | 230000 | 230500 | 229500 | 1267 |
| 601 | 20230906 | 104400 | 223041413000 | 230000 | 230000 | 230500 | 230000 | 1165 |
| 602 | 20230906 | 104300 | 222773332500 | 230500 | 229500 | 230500 | 229000 | 1785 |
| 603 | 20230906 | 104200 | 222363412500 | 229500 | 231000 | 231000 | 229000 | 6495 |
| 604 | 20230906 | 104100 | 220869983000 | 230500 | 231000 | 232000 | 230500 | 2518 |
| 605 | 20230906 | 104000 | 220288045000 | 231000 | 230500 | 232000 | 230000 | 2552 |
| 606 | 20230906 | 103900 | 219698091500 | 230500 | 231000 | 231000 | 230000 | 3358 |
| 607 | 20230906 | 103800 | 218925034000 | 231000 | 233500 | 233500 | 230000 | 12224 |
| 608 | 20230906 | 103700 | 216095895500 | 233500 | 232500 | 234000 | 232000 | 6155 |
| 609 | 20230906 | 103600 | 214659987000 | 232000 | 233000 | 233500 | 231500 | 7359 |
| 610 | 20230906 | 103500 | 212949772000 | 233000 | 232500 | 233500 | 232000 | 12692 |
| 611 | 20230906 | 103400 | 209994299500 | 232500 | 231000 | 233000 | 230500 | 4725 |
| 612 | 20230906 | 103300 | 208898895000 | 231000 | 232000 | 233000 | 230500 | 6165 |
| 613 | 20230906 | 103200 | 207471343000 | 231500 | 231000 | 232500 | 230500 | 11710 |
| 614 | 20230906 | 103100 | 204759758000 | 230500 | 230500 | 231000 | 230000 | 1426 |
| 615 | 20230906 | 103000 | 204431144000 | 230500 | 230500 | 231000 | 230000 | 3154 |
| 616 | 20230906 | 102900 | 203704503500 | 230500 | 229500 | 231000 | 229500 | 5214 |
| 617 | 20230906 | 102800 | 202503569500 | 230000 | 229500 | 230000 | 229000 | 1809 |
| 618 | 20230906 | 102700 | 202088395500 | 229500 | 230000 | 230000 | 229500 | 769 |
| 619 | 20230906 | 102600 | 201911725000 | 230000 | 229500 | 230000 | 229000 | 939 |
| 620 | 20230906 | 102500 | 201696427000 | 229500 | 228000 | 230000 | 228000 | 2633 |
| 621 | 20230906 | 102400 | 201092938000 | 228000 | 230000 | 230500 | 228000 | 5755 |
| 622 | 20230906 | 102300 | 199772032500 | 230000 | 229000 | 230000 | 229000 | 3803 |
| 623 | 20230906 | 102200 | 198899600000 | 229500 | 230000 | 232000 | 229000 | 12886 |
| 624 | 20230906 | 102100 | 195930450000 | 230000 | 230000 | 233000 | 229500 | 27422 |
| 625 | 20230906 | 102000 | 189595733000 | 229500 | 229000 | 231000 | 229000 | 20306 |
| 626 | 20230906 | 101900 | 184922184000 | 229500 | 229000 | 229500 | 228500 | 2301 |
| 627 | 20230906 | 101800 | 184394945000 | 229000 | 229000 | 229500 | 228500 | 1977 |
| 628 | 20230906 | 101700 | 183942065500 | 229500 | 227500 | 229500 | 227500 | 3178 |
| 629 | 20230906 | 101600 | 183213972000 | 227500 | 228500 | 229000 | 227000 | 4085 |
| 630 | 20230906 | 101500 | 182284142000 | 228500 | 228500 | 230000 | 228000 | 6273 |
| 631 | 20230906 | 101400 | 180846506500 | 228500 | 228000 | 229000 | 228000 | 2823 |
| 632 | 20230906 | 101300 | 180201494500 | 228000 | 227500 | 228500 | 227500 | 799 |
| 633 | 20230906 | 101200 | 180019318500 | 228000 | 227500 | 228500 | 227000 | 1735 |
| 634 | 20230906 | 101100 | 179624354000 | 227500 | 228000 | 229000 | 227500 | 4421 |
| 635 | 20230906 | 101000 | 178613591000 | 228500 | 229000 | 229500 | 228000 | 4893 |
| 636 | 20230906 | 100900 | 177493887000 | 229000 | 226000 | 229500 | 226000 | 8275 |
| 637 | 20230906 | 100800 | 175606864500 | 226000 | 226000 | 226500 | 225500 | 754 |
| 638 | 20230906 | 100700 | 175436343000 | 226000 | 225500 | 226500 | 225500 | 1074 |
| 639 | 20230906 | 100600 | 175193642500 | 226000 | 226500 | 226500 | 225500 | 800 |
| 640 | 20230906 | 100500 | 175012767500 | 226500 | 225500 | 226500 | 225500 | 641 |
| 641 | 20230906 | 100400 | 174867931000 | 225500 | 225500 | 226000 | 225000 | 1744 |
| 642 | 20230906 | 100300 | 174474724000 | 225000 | 224500 | 225500 | 224500 | 1373 |
| 643 | 20230906 | 100200 | 174165786500 | 224500 | 225000 | 225500 | 224500 | 1753 |
| 644 | 20230906 | 100100 | 173771453500 | 224500 | 224500 | 225500 | 224500 | 1282 |
| 645 | 20230906 | 100000 | 173483273500 | 224500 | 225500 | 226000 | 224000 | 6834 |
| 646 | 20230906 | 095900 | 171946740000 | 225500 | 226500 | 226500 | 225500 | 921 |
| 647 | 20230906 | 095800 | 171738748000 | 226000 | 227500 | 227500 | 225000 | 4353 |
| 648 | 20230906 | 095700 | 170754697000 | 227000 | 227500 | 228000 | 227000 | 744 |
| 649 | 20230906 | 095600 | 170585397500 | 227500 | 228000 | 228000 | 227000 | 1106 |
| 650 | 20230906 | 095500 | 170333571500 | 227500 | 228500 | 228500 | 227500 | 1545 |
| 651 | 20230906 | 095400 | 169981455000 | 228000 | 226500 | 228500 | 226500 | 3401 |
| 652 | 20230906 | 095300 | 169206214500 | 226500 | 226500 | 227000 | 225500 | 3118 |
| 653 | 20230906 | 095200 | 168501841000 | 226500 | 226000 | 226500 | 226000 | 914 |
| 654 | 20230906 | 095100 | 168295099500 | 226000 | 227000 | 228000 | 225500 | 11584 |
| 655 | 20230906 | 095000 | 165677658500 | 227000 | 228500 | 229500 | 226000 | 10118 |
| 656 | 20230906 | 094900 | 163368668500 | 228000 | 228000 | 229000 | 227500 | 4699 |
| 657 | 20230906 | 094800 | 162295851500 | 227500 | 228500 | 228500 | 227000 | 3517 |
| 658 | 20230906 | 094700 | 161495313500 | 228500 | 228000 | 228500 | 226500 | 3451 |
| 659 | 20230906 | 094600 | 160708873000 | 228000 | 226500 | 228500 | 226500 | 4871 |
| 660 | 20230906 | 094500 | 159601712500 | 226000 | 226500 | 228500 | 226000 | 12393 |
| 661 | 20230906 | 094400 | 156779907000 | 227000 | 225500 | 227000 | 225500 | 1944 |
| 662 | 20230906 | 094300 | 156339990500 | 225500 | 225000 | 226000 | 225000 | 1980 |
| 663 | 20230906 | 094200 | 155893402500 | 225000 | 225000 | 225500 | 224500 | 1405 |
| 664 | 20230906 | 094100 | 155577329000 | 224500 | 225000 | 225000 | 223500 | 5629 |
| 665 | 20230906 | 094000 | 154316807500 | 224500 | 225000 | 225000 | 224000 | 2669 |
| 666 | 20230906 | 093900 | 153718071500 | 225000 | 224500 | 225500 | 224500 | 1245 |
| 667 | 20230906 | 093800 | 153438112500 | 224500 | 226000 | 226500 | 224000 | 10716 |
| 668 | 20230906 | 093700 | 151026914000 | 226500 | 228500 | 229000 | 225000 | 9881 |
| 669 | 20230906 | 093600 | 148787481000 | 228500 | 226000 | 229000 | 225500 | 8958 |
| 670 | 20230906 | 093500 | 146749763000 | 226000 | 226000 | 226500 | 225500 | 3006 |
| 671 | 20230906 | 093400 | 146070320500 | 226000 | 227500 | 227500 | 225500 | 9685 |
| 672 | 20230906 | 093300 | 143872317000 | 227500 | 224500 | 227500 | 224500 | 10317 |
| 673 | 20230906 | 093200 | 141536059500 | 224500 | 223000 | 225000 | 223000 | 3557 |
| 674 | 20230906 | 093100 | 140740448000 | 223000 | 224000 | 225000 | 222500 | 6193 |
| 675 | 20230906 | 093000 | 139355872500 | 224000 | 224000 | 224500 | 223000 | 3944 |
| 676 | 20230906 | 092900 | 138474386000 | 224000 | 227000 | 227000 | 223500 | 7717 |
| 677 | 20230906 | 092800 | 136738995500 | 226500 | 225500 | 228500 | 225000 | 14199 |
| 678 | 20230906 | 092700 | 133517286500 | 225500 | 225000 | 226000 | 224000 | 4348 |
| 679 | 20230906 | 092600 | 132538577500 | 224000 | 225000 | 226500 | 224000 | 10017 |
| 680 | 20230906 | 092500 | 130279236500 | 225000 | 224500 | 225500 | 223500 | 4608 |
| 681 | 20230906 | 092400 | 129244101500 | 224500 | 224000 | 225000 | 224000 | 3525 |
| 682 | 20230906 | 092300 | 128452978500 | 224500 | 223500 | 224500 | 222500 | 3779 |
| 683 | 20230906 | 092200 | 127607521500 | 223500 | 222000 | 224000 | 221500 | 4546 |
| 684 | 20230906 | 092100 | 126594150000 | 222000 | 223500 | 224000 | 221500 | 4170 |
| 685 | 20230906 | 092000 | 125667272500 | 223000 | 222000 | 224000 | 221500 | 5234 |
| 686 | 20230906 | 091900 | 124503435500 | 222000 | 224000 | 225500 | 221000 | 11818 |
| 687 | 20230906 | 091800 | 121869922000 | 225000 | 224500 | 227500 | 224000 | 16217 |
| 688 | 20230906 | 091700 | 118205459000 | 224000 | 223000 | 224500 | 223000 | 3229 |
| 689 | 20230906 | 091600 | 117483409000 | 222500 | 225000 | 225000 | 222500 | 5703 |
| 690 | 20230906 | 091500 | 116207576000 | 225000 | 225500 | 226500 | 224500 | 6534 |
| 691 | 20230906 | 091400 | 114734805500 | 225500 | 224000 | 225500 | 224000 | 5452 |
| 692 | 20230906 | 091300 | 113508895500 | 224000 | 224500 | 225000 | 223500 | 6032 |
| 693 | 20230906 | 091200 | 112155524500 | 224500 | 222500 | 225500 | 222500 | 9167 |
| 694 | 20230906 | 091100 | 110098505500 | 222500 | 221500 | 223500 | 219500 | 29258 |
| 695 | 20230906 | 091000 | 103636811500 | 221500 | 225500 | 226500 | 220500 | 24778 |
| 696 | 20230906 | 090900 | 98104860500 | 225000 | 224000 | 226000 | 223000 | 7211 |
| 697 | 20230906 | 090800 | 96486235000 | 224000 | 225500 | 227000 | 223500 | 12743 |
| 698 | 20230906 | 090700 | 93614013000 | 225000 | 222500 | 226500 | 221500 | 17698 |
| 699 | 20230906 | 090600 | 89654004500 | 222500 | 223000 | 225000 | 221000 | 26198 |
| 700 | 20230906 | 090500 | 83823936500 | 223000 | 225500 | 227500 | 222500 | 21244 |
| 701 | 20230906 | 090400 | 79049480000 | 226500 | 224000 | 227500 | 222500 | 44501 |
| 702 | 20230906 | 090300 | 69064879500 | 224500 | 226000 | 230000 | 223000 | 56533 |
| 703 | 20230906 | 090200 | 56266674000 | 226000 | 237000 | 237500 | 224500 | 86316 |
| 704 | 20230906 | 090100 | 36420613500 | 237500 | 236000 | 239500 | 233500 | 37261 |
| 705 | 20230906 | 090000 | 27618249500 | 236000 | 239000 | 240000 | 233500 | 116000 |