39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 204800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 26896 |
| 3 | 20230907 | 204700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20230907 | 204600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20230907 | 204500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20230907 | 204400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20230907 | 204300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20230907 | 204200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20230907 | 204100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20230907 | 204000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20230907 | 203900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20230907 | 203800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20230907 | 203700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20230907 | 203600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20230907 | 203500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20230907 | 203400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20230907 | 203300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20230907 | 203200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20230907 | 203100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20230907 | 203000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20230907 | 202900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20230907 | 202800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20230907 | 202700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20230907 | 202600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20230907 | 202500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20230907 | 202400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20230907 | 202300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20230907 | 202200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20230907 | 202100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20230907 | 202000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20230907 | 201900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20230907 | 201800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 26896 |
| 33 | 20230907 | 201700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20230907 | 201600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20230907 | 201500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20230907 | 201400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20230907 | 201300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20230907 | 201200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20230907 | 201100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20230907 | 201000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20230907 | 200900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20230907 | 200800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20230907 | 200700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20230907 | 200600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20230907 | 200500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20230907 | 200400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20230907 | 200300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20230907 | 200200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20230907 | 200100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20230907 | 200000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20230907 | 195900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20230907 | 195800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20230907 | 195700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20230907 | 195600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20230907 | 195500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20230907 | 195400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20230907 | 195300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20230907 | 195200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20230907 | 195100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20230907 | 195000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20230907 | 194900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20230907 | 194800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 26896 |
| 63 | 20230907 | 194700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20230907 | 194600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20230907 | 194500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20230907 | 194400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20230907 | 194300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20230907 | 194200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20230907 | 194100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20230907 | 194000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20230907 | 193900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20230907 | 193800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20230907 | 193700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20230907 | 193600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20230907 | 193500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20230907 | 193400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20230907 | 193300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20230907 | 193200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20230907 | 193100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20230907 | 193000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20230907 | 192900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20230907 | 192800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20230907 | 192700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20230907 | 192600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20230907 | 192500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20230907 | 192400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20230907 | 192300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20230907 | 192200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20230907 | 192100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20230907 | 192000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20230907 | 191900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20230907 | 191800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 26896 |
| 93 | 20230907 | 191700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20230907 | 191600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20230907 | 191500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20230907 | 191400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20230907 | 191300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20230907 | 191200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20230907 | 191100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20230907 | 191000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20230907 | 190900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20230907 | 190800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20230907 | 190700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20230907 | 190600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20230907 | 190500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20230907 | 190400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20230907 | 190300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20230907 | 190200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20230907 | 190100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20230907 | 190000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20230907 | 185900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20230907 | 185800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20230907 | 185700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20230907 | 185600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20230907 | 185500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20230907 | 185400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20230907 | 185300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20230907 | 185200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20230907 | 185100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20230907 | 185000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20230907 | 184900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20230907 | 184800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 26896 |
| 123 | 20230907 | 184700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20230907 | 184600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20230907 | 184500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20230907 | 184400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20230907 | 184300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20230907 | 184200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20230907 | 184100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20230907 | 184000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20230907 | 183900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20230907 | 183800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20230907 | 183700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20230907 | 183600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20230907 | 183500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20230907 | 183400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20230907 | 183300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20230907 | 183200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20230907 | 183100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20230907 | 183000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20230907 | 182900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20230907 | 182800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20230907 | 182700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20230907 | 182600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20230907 | 182500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20230907 | 182400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20230907 | 182300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20230907 | 182200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20230907 | 182100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20230907 | 182000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20230907 | 181900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20230907 | 181800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 26896 |
| 153 | 20230907 | 181700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20230907 | 181600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20230907 | 181500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20230907 | 181400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20230907 | 181300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20230907 | 181200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20230907 | 181100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20230907 | 181000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20230907 | 180900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20230907 | 180800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20230907 | 180700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20230907 | 180600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20230907 | 180500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20230907 | 180400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20230907 | 180300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20230907 | 180200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20230907 | 180100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20230907 | 180000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20230907 | 175900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20230907 | 175800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20230907 | 175700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20230907 | 175600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20230907 | 175500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20230907 | 175400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20230907 | 175300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20230907 | 175200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20230907 | 175100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20230907 | 175000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20230907 | 174900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20230907 | 174800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 26896 |
| 183 | 20230907 | 174700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20230907 | 174600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20230907 | 174500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20230907 | 174400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20230907 | 174300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20230907 | 174200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20230907 | 174100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20230907 | 174000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20230907 | 173900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20230907 | 173800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20230907 | 173700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20230907 | 173600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20230907 | 173500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20230907 | 173400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20230907 | 173300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20230907 | 173200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20230907 | 173100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20230907 | 173000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20230907 | 172900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20230907 | 172800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20230907 | 172700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20230907 | 172600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20230907 | 172500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20230907 | 172400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20230907 | 172300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20230907 | 172200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20230907 | 172100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20230907 | 172000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20230907 | 171900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20230907 | 171800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 26896 |
| 213 | 20230907 | 171700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20230907 | 171600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20230907 | 171500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20230907 | 171400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20230907 | 171300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20230907 | 171200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20230907 | 171100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20230907 | 171000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20230907 | 170900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20230907 | 170800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20230907 | 170700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20230907 | 170600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20230907 | 170500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20230907 | 170400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20230907 | 170300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20230907 | 170200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20230907 | 170100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20230907 | 170000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20230907 | 165900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20230907 | 165800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20230907 | 165700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20230907 | 165600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20230907 | 165500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20230907 | 165400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20230907 | 165300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20230907 | 165200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20230907 | 165100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20230907 | 165000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20230907 | 164900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20230907 | 164800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 26896 |
| 243 | 20230907 | 164700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 244 | 20230907 | 164600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 245 | 20230907 | 164500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 246 | 20230907 | 164400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 247 | 20230907 | 164300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 248 | 20230907 | 164200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 249 | 20230907 | 164100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 250 | 20230907 | 164000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 251 | 20230907 | 163900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 252 | 20230907 | 163800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 253 | 20230907 | 163700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 254 | 20230907 | 163600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 255 | 20230907 | 163500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 256 | 20230907 | 163400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 257 | 20230907 | 163300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 258 | 20230907 | 163200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 259 | 20230907 | 163100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 260 | 20230907 | 163000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 261 | 20230907 | 162900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 262 | 20230907 | 162800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 263 | 20230907 | 162700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 264 | 20230907 | 162600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 265 | 20230907 | 162500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 266 | 20230907 | 162400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 267 | 20230907 | 162300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 268 | 20230907 | 162200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 269 | 20230907 | 162100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 270 | 20230907 | 162000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 271 | 20230907 | 161900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 272 | 20230907 | 161800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 26896 |
| 273 | 20230907 | 161700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 274 | 20230907 | 161600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 275 | 20230907 | 161500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 276 | 20230907 | 161400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 277 | 20230907 | 161300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 278 | 20230907 | 161200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 279 | 20230907 | 161100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 280 | 20230907 | 161000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 281 | 20230907 | 160900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 282 | 20230907 | 160800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 283 | 20230907 | 160700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 284 | 20230907 | 160600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 285 | 20230907 | 160500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 286 | 20230907 | 160400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 287 | 20230907 | 160300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 288 | 20230907 | 160200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 289 | 20230907 | 160100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 290 | 20230907 | 160000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 291 | 20230907 | 155900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 292 | 20230907 | 155800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 293 | 20230907 | 155700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 294 | 20230907 | 155600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 295 | 20230907 | 155500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 296 | 20230907 | 155400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 297 | 20230907 | 155300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 298 | 20230907 | 155200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 299 | 20230907 | 155100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 300 | 20230907 | 155000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 301 | 20230907 | 154900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 302 | 20230907 | 154800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 26896 |
| 303 | 20230907 | 154700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 304 | 20230907 | 154600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 305 | 20230907 | 154500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 306 | 20230907 | 154400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 307 | 20230907 | 154300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 308 | 20230907 | 154200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 309 | 20230907 | 154100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 310 | 20230907 | 154000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 311 | 20230907 | 153900 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 312 | 20230907 | 153800 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 313 | 20230907 | 153700 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 314 | 20230907 | 153600 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 315 | 20230907 | 153500 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 316 | 20230907 | 153400 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 317 | 20230907 | 153300 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 318 | 20230907 | 153200 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 319 | 20230907 | 153100 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 320 | 20230907 | 153000 | 171107474700 | 44600 | 44600 | 44600 | 44600 | 26896 |
| 321 | 20230907 | 152900 | 169907913100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 322 | 20230907 | 152800 | 169907913100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 323 | 20230907 | 152700 | 169907913100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 324 | 20230907 | 152600 | 169907913100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 325 | 20230907 | 152500 | 169907913100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 326 | 20230907 | 152400 | 169907913100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 327 | 20230907 | 152300 | 169907913100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 328 | 20230907 | 152200 | 169907913100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 329 | 20230907 | 152100 | 169907913100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 330 | 20230907 | 152000 | 169907913100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 331 | 20230907 | 151900 | 169907913100 | 44650 | 44550 | 44650 | 44550 | 7960 |
| 332 | 20230907 | 151800 | 169552846750 | 44550 | 44600 | 44650 | 44500 | 4795 |
| 333 | 20230907 | 151700 | 169339117050 | 44600 | 44650 | 44700 | 44600 | 8647 |
| 334 | 20230907 | 151600 | 168953305950 | 44600 | 44600 | 44650 | 44600 | 2187 |
| 335 | 20230907 | 151500 | 168855703500 | 44650 | 44600 | 44650 | 44550 | 2252 |
| 336 | 20230907 | 151400 | 168755261000 | 44600 | 44500 | 44600 | 44450 | 4363 |
| 337 | 20230907 | 151300 | 168561040550 | 44500 | 44450 | 44500 | 44400 | 4823 |
| 338 | 20230907 | 151200 | 168346662700 | 44400 | 44350 | 44400 | 44300 | 5186 |
| 339 | 20230907 | 151100 | 168116510350 | 44350 | 44350 | 44350 | 44250 | 1963 |
| 340 | 20230907 | 151000 | 168029580100 | 44300 | 44250 | 44350 | 44250 | 1314 |
| 341 | 20230907 | 150900 | 167971359000 | 44250 | 44350 | 44350 | 44250 | 2067 |
| 342 | 20230907 | 150800 | 167879795950 | 44350 | 44250 | 44400 | 44200 | 1405 |
| 343 | 20230907 | 150700 | 167817614900 | 44200 | 44100 | 44250 | 44100 | 4624 |
| 344 | 20230907 | 150600 | 167613386750 | 44100 | 44100 | 44150 | 44050 | 2134 |
| 345 | 20230907 | 150500 | 167519219850 | 44100 | 44100 | 44100 | 44050 | 1828 |
| 346 | 20230907 | 150400 | 167438660600 | 44100 | 44100 | 44150 | 44050 | 1189 |
| 347 | 20230907 | 150300 | 167386247350 | 44050 | 43950 | 44150 | 43950 | 3035 |
| 348 | 20230907 | 150200 | 167252690700 | 44000 | 44100 | 44150 | 43950 | 9771 |
| 349 | 20230907 | 150100 | 166822495450 | 44100 | 44350 | 44350 | 44100 | 11216 |
| 350 | 20230907 | 150000 | 166326285300 | 44350 | 44450 | 44450 | 44350 | 2734 |
| 351 | 20230907 | 145900 | 166204873500 | 44450 | 44450 | 44500 | 44450 | 917 |
| 352 | 20230907 | 145800 | 166164092850 | 44450 | 44450 | 44500 | 44400 | 2363 |
| 353 | 20230907 | 145700 | 166059072500 | 44500 | 44400 | 44500 | 44400 | 1740 |
| 354 | 20230907 | 145600 | 165981741300 | 44350 | 44400 | 44400 | 44350 | 2027 |
| 355 | 20230907 | 145500 | 165891780000 | 44350 | 44400 | 44400 | 44350 | 1080 |
| 356 | 20230907 | 145400 | 165843853000 | 44350 | 44350 | 44400 | 44300 | 1541 |
| 357 | 20230907 | 145300 | 165775499000 | 44300 | 44300 | 44350 | 44300 | 3231 |
| 358 | 20230907 | 145200 | 165632286100 | 44300 | 44300 | 44350 | 44300 | 1016 |
| 359 | 20230907 | 145100 | 165587276800 | 44350 | 44300 | 44350 | 44250 | 4216 |
| 360 | 20230907 | 145000 | 165400555500 | 44300 | 44300 | 44350 | 44300 | 1555 |
| 361 | 20230907 | 144900 | 165331661900 | 44300 | 44450 | 44450 | 44300 | 3619 |
| 362 | 20230907 | 144800 | 165171027750 | 44400 | 44500 | 44500 | 44400 | 1113 |
| 363 | 20230907 | 144700 | 165121552700 | 44500 | 44500 | 44550 | 44400 | 1649 |
| 364 | 20230907 | 144600 | 165048226700 | 44550 | 44500 | 44550 | 44450 | 1906 |
| 365 | 20230907 | 144500 | 164963444250 | 44500 | 44400 | 44500 | 44350 | 2201 |
| 366 | 20230907 | 144400 | 164865721500 | 44400 | 44550 | 44650 | 44400 | 5079 |
| 367 | 20230907 | 144300 | 164639527050 | 44550 | 44900 | 44900 | 44550 | 4777 |
| 368 | 20230907 | 144200 | 164425652700 | 44900 | 44800 | 44950 | 44800 | 7770 |
| 369 | 20230907 | 144100 | 164077144000 | 44800 | 44700 | 44850 | 44700 | 4761 |
| 370 | 20230907 | 144000 | 163863899800 | 44700 | 44500 | 44700 | 44500 | 8430 |
| 371 | 20230907 | 143900 | 163487350300 | 44500 | 44550 | 44550 | 44400 | 3722 |
| 372 | 20230907 | 143800 | 163321822350 | 44550 | 44550 | 44550 | 44500 | 3345 |
| 373 | 20230907 | 143700 | 163172886950 | 44550 | 44500 | 44600 | 44500 | 3888 |
| 374 | 20230907 | 143600 | 162999648150 | 44500 | 44350 | 44550 | 44300 | 4499 |
| 375 | 20230907 | 143500 | 162799854500 | 44300 | 44450 | 44500 | 44300 | 3902 |
| 376 | 20230907 | 143400 | 162626690200 | 44450 | 44400 | 44500 | 44400 | 1863 |
| 377 | 20230907 | 143300 | 162543845650 | 44400 | 44450 | 44550 | 44300 | 6790 |
| 378 | 20230907 | 143200 | 162242304650 | 44450 | 44250 | 44550 | 44200 | 7017 |
| 379 | 20230907 | 143100 | 161930819250 | 44250 | 44150 | 44250 | 44100 | 3198 |
| 380 | 20230907 | 143000 | 161789658150 | 44150 | 44200 | 44200 | 44100 | 2351 |
| 381 | 20230907 | 142900 | 161685841150 | 44250 | 43950 | 44250 | 43950 | 5205 |
| 382 | 20230907 | 142800 | 161456363050 | 44000 | 43950 | 44050 | 43950 | 1822 |
| 383 | 20230907 | 142700 | 161376201100 | 43950 | 43950 | 44000 | 43900 | 1760 |
| 384 | 20230907 | 142600 | 161298898300 | 43950 | 44000 | 44000 | 43850 | 3514 |
| 385 | 20230907 | 142500 | 161144531750 | 43900 | 43900 | 43950 | 43850 | 3850 |
| 386 | 20230907 | 142400 | 160975600250 | 43900 | 44000 | 44000 | 43850 | 3297 |
| 387 | 20230907 | 142300 | 160830858950 | 43900 | 43900 | 43950 | 43900 | 3696 |
| 388 | 20230907 | 142200 | 160668521450 | 43900 | 44050 | 44050 | 43900 | 5310 |
| 389 | 20230907 | 142100 | 160434984000 | 44000 | 44000 | 44050 | 44000 | 1531 |
| 390 | 20230907 | 142000 | 160367592550 | 44000 | 44150 | 44150 | 44000 | 5682 |
| 391 | 20230907 | 141900 | 160117123700 | 44150 | 44250 | 44250 | 44150 | 3550 |
| 392 | 20230907 | 141800 | 159960227200 | 44250 | 44150 | 44300 | 44150 | 1299 |
| 393 | 20230907 | 141700 | 159902750600 | 44300 | 44400 | 44400 | 44100 | 7667 |
| 394 | 20230907 | 141600 | 159563515250 | 44400 | 44400 | 44450 | 44350 | 3059 |
| 395 | 20230907 | 141500 | 159427645850 | 44400 | 44400 | 44500 | 44350 | 5862 |
| 396 | 20230907 | 141400 | 159166998850 | 44400 | 44350 | 44400 | 44300 | 2530 |
| 397 | 20230907 | 141300 | 159054738000 | 44300 | 44300 | 44400 | 44250 | 2348 |
| 398 | 20230907 | 141200 | 158950643800 | 44350 | 44150 | 44350 | 44150 | 2880 |
| 399 | 20230907 | 141100 | 158823238550 | 44200 | 44150 | 44250 | 44100 | 2468 |
| 400 | 20230907 | 141000 | 158714318750 | 44150 | 44250 | 44300 | 44150 | 5033 |
| 401 | 20230907 | 140900 | 158491881550 | 44200 | 44250 | 44350 | 44200 | 2791 |
| 402 | 20230907 | 140800 | 158368359450 | 44300 | 44250 | 44350 | 44200 | 3255 |
| 403 | 20230907 | 140700 | 158224242950 | 44250 | 44250 | 44300 | 44200 | 3336 |
| 404 | 20230907 | 140600 | 158076611500 | 44250 | 44000 | 44300 | 43950 | 6648 |
| 405 | 20230907 | 140500 | 157783113500 | 44000 | 44000 | 44050 | 43950 | 4036 |
| 406 | 20230907 | 140400 | 157605579700 | 44000 | 43850 | 44000 | 43850 | 2747 |
| 407 | 20230907 | 140300 | 157484991500 | 43900 | 43850 | 43900 | 43800 | 2192 |
| 408 | 20230907 | 140200 | 157388907200 | 43850 | 44050 | 44150 | 43850 | 12402 |
| 409 | 20230907 | 140100 | 156843409350 | 44100 | 44150 | 44150 | 44050 | 4031 |
| 410 | 20230907 | 140000 | 156665622150 | 44150 | 44000 | 44200 | 43950 | 4791 |
| 411 | 20230907 | 135900 | 156454598500 | 44000 | 43950 | 44100 | 43950 | 3210 |
| 412 | 20230907 | 135800 | 156313325350 | 43900 | 43900 | 44000 | 43800 | 5034 |
| 413 | 20230907 | 135700 | 156092307400 | 43900 | 43800 | 44050 | 43800 | 6316 |
| 414 | 20230907 | 135600 | 155814839650 | 43800 | 43750 | 43850 | 43750 | 6873 |
| 415 | 20230907 | 135500 | 155513800750 | 43800 | 43900 | 44000 | 43750 | 7818 |
| 416 | 20230907 | 135400 | 155171001700 | 43900 | 44000 | 44050 | 43850 | 5343 |
| 417 | 20230907 | 135300 | 154936205950 | 44000 | 44050 | 44150 | 44000 | 5096 |
| 418 | 20230907 | 135200 | 154711640350 | 44050 | 43800 | 44200 | 43800 | 7402 |
| 419 | 20230907 | 135100 | 154385864750 | 43800 | 43850 | 44000 | 43700 | 17928 |
| 420 | 20230907 | 135000 | 153600383850 | 43850 | 44400 | 44400 | 43850 | 16906 |
| 421 | 20230907 | 134900 | 152855594950 | 44450 | 44450 | 44500 | 44300 | 7682 |
| 422 | 20230907 | 134800 | 152514207550 | 44450 | 44350 | 44450 | 44300 | 3406 |
| 423 | 20230907 | 134700 | 152363059600 | 44350 | 44250 | 44400 | 44100 | 5157 |
| 424 | 20230907 | 134600 | 152134553300 | 44100 | 43900 | 44200 | 43900 | 21228 |
| 425 | 20230907 | 134500 | 151199606100 | 43900 | 44350 | 44350 | 43800 | 45891 |
| 426 | 20230907 | 134400 | 149177131000 | 44350 | 44550 | 44600 | 44350 | 5848 |
| 427 | 20230907 | 134300 | 148917073050 | 44550 | 44500 | 44650 | 44500 | 2490 |
| 428 | 20230907 | 134200 | 148806146600 | 44450 | 44650 | 44650 | 44400 | 9836 |
| 429 | 20230907 | 134100 | 148368405550 | 44650 | 44500 | 44750 | 44450 | 5562 |
| 430 | 20230907 | 134000 | 148120247750 | 44450 | 44350 | 44600 | 44300 | 9116 |
| 431 | 20230907 | 133900 | 147715539650 | 44350 | 44450 | 44500 | 44300 | 10189 |
| 432 | 20230907 | 133800 | 147263563050 | 44500 | 44750 | 44800 | 44450 | 11679 |
| 433 | 20230907 | 133700 | 146742316400 | 44750 | 44650 | 44750 | 44600 | 3785 |
| 434 | 20230907 | 133600 | 146573157050 | 44650 | 44500 | 44700 | 44400 | 3681 |
| 435 | 20230907 | 133500 | 146408995000 | 44500 | 44500 | 44550 | 44250 | 29654 |
| 436 | 20230907 | 133400 | 145091981250 | 44500 | 44850 | 44850 | 44500 | 13763 |
| 437 | 20230907 | 133300 | 144477686200 | 44800 | 44800 | 44950 | 44700 | 7133 |
| 438 | 20230907 | 133200 | 144157781900 | 44700 | 44900 | 44950 | 44600 | 9410 |
| 439 | 20230907 | 133100 | 143736088750 | 44900 | 44550 | 44950 | 44400 | 15631 |
| 440 | 20230907 | 133000 | 143035710550 | 44500 | 45100 | 45100 | 44400 | 33934 |
| 441 | 20230907 | 132900 | 141520188050 | 45000 | 45550 | 45600 | 45000 | 38149 |
| 442 | 20230907 | 132800 | 139795913350 | 45550 | 45500 | 45600 | 45500 | 7453 |
| 443 | 20230907 | 132700 | 139456705550 | 45500 | 45600 | 45650 | 45500 | 18308 |
| 444 | 20230907 | 132600 | 138622277450 | 45600 | 45650 | 45650 | 45600 | 3698 |
| 445 | 20230907 | 132500 | 138453559900 | 45600 | 45700 | 45700 | 45600 | 5317 |
| 446 | 20230907 | 132400 | 138210905800 | 45650 | 45650 | 45700 | 45600 | 6347 |
| 447 | 20230907 | 132300 | 137921096600 | 45650 | 45700 | 45750 | 45600 | 7023 |
| 448 | 20230907 | 132200 | 137600486550 | 45700 | 45850 | 45850 | 45650 | 8262 |
| 449 | 20230907 | 132100 | 137222542850 | 45800 | 46000 | 46000 | 45800 | 15773 |
| 450 | 20230907 | 132000 | 136498341550 | 46000 | 46000 | 46050 | 46000 | 3627 |
| 451 | 20230907 | 131900 | 136331480850 | 46000 | 46050 | 46050 | 46000 | 2054 |
| 452 | 20230907 | 131800 | 136236979800 | 46050 | 46050 | 46100 | 46050 | 2597 |
| 453 | 20230907 | 131700 | 136117384800 | 46050 | 46100 | 46150 | 46050 | 2817 |
| 454 | 20230907 | 131600 | 135987543600 | 46100 | 46200 | 46250 | 46050 | 8055 |
| 455 | 20230907 | 131500 | 135615879850 | 46250 | 46400 | 46400 | 46200 | 3461 |
| 456 | 20230907 | 131400 | 135455612600 | 46400 | 46400 | 46450 | 46400 | 495 |
| 457 | 20230907 | 131300 | 135432644450 | 46500 | 46400 | 46500 | 46350 | 663 |
| 458 | 20230907 | 131200 | 135401883450 | 46400 | 46450 | 46500 | 46400 | 2131 |
| 459 | 20230907 | 131100 | 135302928950 | 46500 | 46450 | 46500 | 46450 | 1199 |
| 460 | 20230907 | 131000 | 135247182350 | 46450 | 46400 | 46450 | 46400 | 1537 |
| 461 | 20230907 | 130900 | 135175832550 | 46400 | 46400 | 46450 | 46400 | 858 |
| 462 | 20230907 | 130800 | 135136021100 | 46400 | 46400 | 46450 | 46350 | 1709 |
| 463 | 20230907 | 130700 | 135056725250 | 46350 | 46400 | 46400 | 46350 | 729 |
| 464 | 20230907 | 130600 | 135022903400 | 46400 | 46400 | 46400 | 46400 | 1206 |
| 465 | 20230907 | 130500 | 134966945000 | 46350 | 46500 | 46500 | 46350 | 1207 |
| 466 | 20230907 | 130400 | 134910903400 | 46450 | 46550 | 46600 | 46300 | 17938 |
| 467 | 20230907 | 130300 | 134079514700 | 46550 | 46450 | 46550 | 46350 | 2449 |
| 468 | 20230907 | 130200 | 133965690450 | 46350 | 46200 | 46500 | 46150 | 3704 |
| 469 | 20230907 | 130100 | 133794284300 | 46200 | 46250 | 46250 | 46150 | 1931 |
| 470 | 20230907 | 130000 | 133705071750 | 46250 | 46200 | 46250 | 46150 | 2508 |
| 471 | 20230907 | 125900 | 133589185800 | 46250 | 46200 | 46250 | 46150 | 685 |
| 472 | 20230907 | 125800 | 133557535350 | 46200 | 46250 | 46300 | 46150 | 3153 |
| 473 | 20230907 | 125700 | 133411854150 | 46250 | 46300 | 46300 | 46200 | 3679 |
| 474 | 20230907 | 125600 | 133241712100 | 46300 | 46350 | 46350 | 46300 | 2915 |
| 475 | 20230907 | 125500 | 133106725850 | 46400 | 46350 | 46400 | 46300 | 4895 |
| 476 | 20230907 | 125400 | 132879881150 | 46350 | 46450 | 46450 | 46350 | 5518 |
| 477 | 20230907 | 125300 | 132624004200 | 46450 | 46450 | 46450 | 46400 | 1564 |
| 478 | 20230907 | 125200 | 132551420350 | 46400 | 46400 | 46450 | 46400 | 318 |
| 479 | 20230907 | 125100 | 132536658750 | 46400 | 46400 | 46450 | 46400 | 558 |
| 480 | 20230907 | 125000 | 132510748350 | 46400 | 46450 | 46450 | 46400 | 399 |
| 481 | 20230907 | 124900 | 132492225300 | 46450 | 46450 | 46500 | 46450 | 440 |
| 482 | 20230907 | 124800 | 132471785450 | 46500 | 46450 | 46500 | 46450 | 670 |
| 483 | 20230907 | 124700 | 132440658400 | 46450 | 46450 | 46500 | 46450 | 742 |
| 484 | 20230907 | 124600 | 132406191350 | 46450 | 46450 | 46500 | 46400 | 1051 |
| 485 | 20230907 | 124500 | 132357378800 | 46450 | 46500 | 46500 | 46450 | 728 |
| 486 | 20230907 | 124400 | 132323561400 | 46500 | 46400 | 46500 | 46400 | 1062 |
| 487 | 20230907 | 124300 | 132274258400 | 46450 | 46400 | 46450 | 46400 | 717 |
| 488 | 20230907 | 124200 | 132240979400 | 46400 | 46450 | 46500 | 46400 | 2050 |
| 489 | 20230907 | 124100 | 132145770250 | 46450 | 46500 | 46500 | 46450 | 977 |
| 490 | 20230907 | 124000 | 132100383550 | 46500 | 46500 | 46550 | 46450 | 2608 |
| 491 | 20230907 | 123900 | 131979115600 | 46500 | 46650 | 46650 | 46500 | 2364 |
| 492 | 20230907 | 123800 | 131869066850 | 46650 | 46600 | 46650 | 46600 | 785 |
| 493 | 20230907 | 123700 | 131832459550 | 46600 | 46500 | 46650 | 46450 | 3799 |
| 494 | 20230907 | 123600 | 131655689800 | 46550 | 46600 | 46600 | 46500 | 1135 |
| 495 | 20230907 | 123500 | 131602895900 | 46500 | 46500 | 46550 | 46450 | 3592 |
| 496 | 20230907 | 123400 | 131435863650 | 46500 | 46450 | 46500 | 46450 | 1001 |
| 497 | 20230907 | 123300 | 131389333250 | 46500 | 46400 | 46500 | 46400 | 1186 |
| 498 | 20230907 | 123200 | 131334268300 | 46400 | 46400 | 46450 | 46400 | 1026 |
| 499 | 20230907 | 123100 | 131286659200 | 46400 | 46450 | 46450 | 46350 | 1495 |
| 500 | 20230907 | 123000 | 131217289900 | 46450 | 46400 | 46450 | 46350 | 577 |
| 501 | 20230907 | 122900 | 131190513050 | 46400 | 46400 | 46450 | 46400 | 1323 |
| 502 | 20230907 | 122800 | 131129121100 | 46450 | 46500 | 46550 | 46400 | 3354 |
| 503 | 20230907 | 122700 | 130973308600 | 46550 | 46550 | 46550 | 46500 | 1031 |
| 504 | 20230907 | 122600 | 130925352900 | 46550 | 46450 | 46550 | 46450 | 886 |
| 505 | 20230907 | 122500 | 130884154950 | 46450 | 46450 | 46500 | 46400 | 4370 |
| 506 | 20230907 | 122400 | 130681218700 | 46500 | 46500 | 46600 | 46450 | 2230 |
| 507 | 20230907 | 122300 | 130577572900 | 46500 | 46550 | 46550 | 46500 | 1782 |
| 508 | 20230907 | 122200 | 130494648200 | 46600 | 46650 | 46650 | 46550 | 1389 |
| 509 | 20230907 | 122100 | 130429905850 | 46600 | 46600 | 46650 | 46600 | 597 |
| 510 | 20230907 | 122000 | 130402084600 | 46650 | 46550 | 46700 | 46550 | 573 |
| 511 | 20230907 | 121900 | 130375366150 | 46500 | 46550 | 46650 | 46500 | 6014 |
| 512 | 20230907 | 121800 | 130095406550 | 46500 | 46550 | 46600 | 46500 | 2981 |
| 513 | 20230907 | 121700 | 129956653550 | 46600 | 46550 | 46600 | 46500 | 1146 |
| 514 | 20230907 | 121600 | 129903305500 | 46550 | 46550 | 46600 | 46500 | 624 |
| 515 | 20230907 | 121500 | 129874259000 | 46600 | 46600 | 46600 | 46550 | 611 |
| 516 | 20230907 | 121400 | 129845812950 | 46550 | 46550 | 46600 | 46550 | 1068 |
| 517 | 20230907 | 121300 | 129796087900 | 46600 | 46550 | 46600 | 46500 | 1225 |
| 518 | 20230907 | 121200 | 129739051550 | 46550 | 46500 | 46550 | 46500 | 875 |
| 519 | 20230907 | 121100 | 129698336000 | 46500 | 46550 | 46550 | 46500 | 831 |
| 520 | 20230907 | 121000 | 129659678700 | 46500 | 46550 | 46550 | 46500 | 857 |
| 521 | 20230907 | 120900 | 129619790100 | 46500 | 46550 | 46550 | 46500 | 1011 |
| 522 | 20230907 | 120800 | 129572776700 | 46550 | 46550 | 46550 | 46500 | 2384 |
| 523 | 20230907 | 120700 | 129461899200 | 46500 | 46550 | 46550 | 46500 | 2310 |
| 524 | 20230907 | 120600 | 129354466750 | 46550 | 46500 | 46550 | 46500 | 1370 |
| 525 | 20230907 | 120500 | 129290747700 | 46500 | 46600 | 46600 | 46500 | 5531 |
| 526 | 20230907 | 120400 | 129033410300 | 46600 | 46650 | 46650 | 46600 | 478 |
| 527 | 20230907 | 120300 | 129011131750 | 46600 | 46650 | 46650 | 46600 | 1049 |
| 528 | 20230907 | 120200 | 128962209350 | 46650 | 46750 | 46800 | 46650 | 899 |
| 529 | 20230907 | 120100 | 128920211000 | 46750 | 46750 | 46800 | 46750 | 2343 |
| 530 | 20230907 | 120000 | 128810601500 | 46750 | 46700 | 46750 | 46650 | 1035 |
| 531 | 20230907 | 115900 | 128762259400 | 46700 | 46650 | 46700 | 46600 | 869 |
| 532 | 20230907 | 115800 | 128721718400 | 46600 | 46550 | 46600 | 46500 | 3607 |
| 533 | 20230907 | 115700 | 128553788350 | 46550 | 46650 | 46650 | 46550 | 5844 |
| 534 | 20230907 | 115600 | 128281527250 | 46650 | 46650 | 46750 | 46650 | 2665 |
| 535 | 20230907 | 115500 | 128157169500 | 46650 | 46750 | 46750 | 46650 | 1310 |
| 536 | 20230907 | 115400 | 128095973550 | 46750 | 46750 | 46800 | 46750 | 887 |
| 537 | 20230907 | 115300 | 128054501000 | 46750 | 46750 | 46800 | 46750 | 346 |
| 538 | 20230907 | 115200 | 128038316150 | 46750 | 46800 | 46800 | 46750 | 460 |
| 539 | 20230907 | 115100 | 128016811050 | 46750 | 46700 | 46750 | 46700 | 363 |
| 540 | 20230907 | 115000 | 127999843400 | 46700 | 46750 | 46800 | 46700 | 1916 |
| 541 | 20230907 | 114900 | 127910247500 | 46750 | 46850 | 46850 | 46750 | 1683 |
| 542 | 20230907 | 114800 | 127831499950 | 46850 | 46900 | 46950 | 46850 | 1588 |
| 543 | 20230907 | 114700 | 127757058600 | 46900 | 47050 | 47050 | 46850 | 2564 |
| 544 | 20230907 | 114600 | 127636687350 | 47050 | 47050 | 47100 | 47050 | 2617 |
| 545 | 20230907 | 114500 | 127513534300 | 47050 | 46900 | 47050 | 46850 | 2361 |
| 546 | 20230907 | 114400 | 127402624400 | 46900 | 46850 | 46900 | 46750 | 2165 |
| 547 | 20230907 | 114300 | 127301312000 | 46800 | 46900 | 46950 | 46800 | 945 |
| 548 | 20230907 | 114200 | 127257034500 | 46900 | 46950 | 47000 | 46900 | 1911 |
| 549 | 20230907 | 114100 | 127167342400 | 46950 | 47050 | 47100 | 46950 | 5868 |
| 550 | 20230907 | 114000 | 126891556750 | 47050 | 47150 | 47150 | 47000 | 3739 |
| 551 | 20230907 | 113900 | 126715470850 | 47100 | 46950 | 47200 | 46950 | 14028 |
| 552 | 20230907 | 113800 | 126054908950 | 47000 | 46950 | 47050 | 46850 | 7522 |
| 553 | 20230907 | 113700 | 125701537100 | 46950 | 46650 | 47000 | 46650 | 7527 |
| 554 | 20230907 | 113600 | 125348897800 | 46700 | 46650 | 46750 | 46600 | 3327 |
| 555 | 20230907 | 113500 | 125193505150 | 46650 | 46650 | 46700 | 46600 | 371 |
| 556 | 20230907 | 113400 | 125176207500 | 46650 | 46550 | 46700 | 46550 | 817 |
| 557 | 20230907 | 113300 | 125138091800 | 46600 | 46550 | 46600 | 46500 | 1107 |
| 558 | 20230907 | 113200 | 125086603200 | 46550 | 46600 | 46650 | 46500 | 3112 |
| 559 | 20230907 | 113100 | 124941696800 | 46700 | 46700 | 46750 | 46600 | 3113 |
| 560 | 20230907 | 113000 | 124796338150 | 46650 | 46800 | 46800 | 46650 | 3613 |
| 561 | 20230907 | 112900 | 124627515600 | 46800 | 46700 | 46800 | 46700 | 2652 |
| 562 | 20230907 | 112800 | 124503523700 | 46700 | 46550 | 46750 | 46550 | 3895 |
| 563 | 20230907 | 112700 | 124321735250 | 46600 | 46600 | 46600 | 46550 | 525 |
| 564 | 20230907 | 112600 | 124297275800 | 46600 | 46550 | 46600 | 46550 | 1193 |
| 565 | 20230907 | 112500 | 124241689400 | 46550 | 46500 | 46600 | 46450 | 2269 |
| 566 | 20230907 | 112400 | 124136094800 | 46500 | 46550 | 46550 | 46450 | 557 |
| 567 | 20230907 | 112300 | 124110203250 | 46550 | 46500 | 46550 | 46450 | 1013 |
| 568 | 20230907 | 112200 | 124063113200 | 46450 | 46600 | 46600 | 46450 | 1384 |
| 569 | 20230907 | 112100 | 123998751700 | 46600 | 46450 | 46600 | 46400 | 1823 |
| 570 | 20230907 | 112000 | 123913949500 | 46450 | 46500 | 46500 | 46400 | 1831 |
| 571 | 20230907 | 111900 | 123828913500 | 46500 | 46500 | 46550 | 46450 | 1799 |
| 572 | 20230907 | 111800 | 123745234850 | 46500 | 46550 | 46550 | 46500 | 910 |
| 573 | 20230907 | 111700 | 123702900450 | 46550 | 46500 | 46600 | 46500 | 1707 |
| 574 | 20230907 | 111600 | 123623473600 | 46500 | 46650 | 46650 | 46500 | 6082 |
| 575 | 20230907 | 111500 | 123340003900 | 46650 | 46600 | 46650 | 46550 | 2600 |
| 576 | 20230907 | 111400 | 123218831750 | 46550 | 46500 | 46600 | 46500 | 3170 |
| 577 | 20230907 | 111300 | 123071222350 | 46500 | 46500 | 46550 | 46450 | 3107 |
| 578 | 20230907 | 111200 | 122926736450 | 46500 | 46500 | 46500 | 46450 | 1254 |
| 579 | 20230907 | 111100 | 122868464950 | 46500 | 46550 | 46600 | 46450 | 2051 |
| 580 | 20230907 | 111000 | 122772990700 | 46550 | 46150 | 46600 | 46150 | 4146 |
| 581 | 20230907 | 110900 | 122580641900 | 46200 | 46150 | 46200 | 46100 | 1052 |
| 582 | 20230907 | 110800 | 122532069350 | 46100 | 46150 | 46300 | 46100 | 1726 |
| 583 | 20230907 | 110700 | 122452477500 | 46150 | 46350 | 46400 | 46150 | 4487 |
| 584 | 20230907 | 110600 | 122245145800 | 46350 | 46350 | 46400 | 46250 | 1374 |
| 585 | 20230907 | 110500 | 122181488200 | 46400 | 46350 | 46450 | 46200 | 4054 |
| 586 | 20230907 | 110400 | 121993648100 | 46300 | 46300 | 46400 | 46250 | 3485 |
| 587 | 20230907 | 110300 | 121832226200 | 46300 | 46100 | 46350 | 46100 | 5440 |
| 588 | 20230907 | 110200 | 121580725750 | 46150 | 45950 | 46150 | 45950 | 4962 |
| 589 | 20230907 | 110100 | 121352365350 | 46000 | 46000 | 46050 | 45850 | 7807 |
| 590 | 20230907 | 110000 | 120993555400 | 45950 | 46050 | 46050 | 45650 | 31254 |
| 591 | 20230907 | 105900 | 119562087500 | 46050 | 46150 | 46300 | 46000 | 15776 |
| 592 | 20230907 | 105800 | 118834996100 | 46150 | 46250 | 46300 | 46100 | 12524 |
| 593 | 20230907 | 105700 | 118256613000 | 46250 | 46400 | 46450 | 46250 | 6902 |
| 594 | 20230907 | 105600 | 117936836850 | 46400 | 46650 | 46700 | 46400 | 10009 |
| 595 | 20230907 | 105500 | 117471176300 | 46650 | 46650 | 46700 | 46650 | 5129 |
| 596 | 20230907 | 105400 | 117231857950 | 46700 | 46600 | 46700 | 46600 | 2373 |
| 597 | 20230907 | 105300 | 117121172600 | 46650 | 46700 | 46700 | 46500 | 10961 |
| 598 | 20230907 | 105200 | 116609951000 | 46700 | 46600 | 46700 | 46550 | 1491 |
| 599 | 20230907 | 105100 | 116540416500 | 46600 | 46550 | 46650 | 46550 | 1936 |
| 600 | 20230907 | 105000 | 116450231200 | 46550 | 46500 | 46600 | 46500 | 3811 |
| 601 | 20230907 | 104900 | 116272892000 | 46500 | 46550 | 46550 | 46500 | 4297 |
| 602 | 20230907 | 104800 | 116073004300 | 46550 | 46300 | 46600 | 46300 | 6966 |
| 603 | 20230907 | 104700 | 115749558100 | 46350 | 46450 | 46500 | 46300 | 12888 |
| 604 | 20230907 | 104600 | 115151977950 | 46450 | 46650 | 46650 | 46400 | 12864 |
| 605 | 20230907 | 104500 | 114553388600 | 46600 | 46700 | 46750 | 46600 | 6612 |
| 606 | 20230907 | 104400 | 114244965350 | 46750 | 46800 | 46850 | 46700 | 6991 |
| 607 | 20230907 | 104300 | 113918056550 | 46800 | 46800 | 46850 | 46800 | 3035 |
| 608 | 20230907 | 104200 | 113775985300 | 46850 | 46850 | 46900 | 46800 | 4041 |
| 609 | 20230907 | 104100 | 113586706600 | 46900 | 46800 | 46900 | 46750 | 2441 |
| 610 | 20230907 | 104000 | 113472377550 | 46750 | 46750 | 46800 | 46750 | 3487 |
| 611 | 20230907 | 103900 | 113309240200 | 46800 | 46750 | 46850 | 46750 | 905 |
| 612 | 20230907 | 103800 | 113266895200 | 46800 | 46800 | 46800 | 46700 | 2233 |
| 613 | 20230907 | 103700 | 113162504800 | 46800 | 46800 | 46900 | 46700 | 7470 |
| 614 | 20230907 | 103600 | 112812819150 | 46800 | 46850 | 46900 | 46750 | 2862 |
| 615 | 20230907 | 103500 | 112678860450 | 46850 | 46900 | 47000 | 46850 | 9029 |
| 616 | 20230907 | 103400 | 112255186800 | 46900 | 46700 | 47000 | 46650 | 8875 |
| 617 | 20230907 | 103300 | 111839549800 | 46650 | 46800 | 46800 | 46650 | 4801 |
| 618 | 20230907 | 103200 | 111615216500 | 46800 | 46550 | 46800 | 46500 | 10502 |
| 619 | 20230907 | 103100 | 111125349300 | 46550 | 46550 | 46600 | 46500 | 10385 |
| 620 | 20230907 | 103000 | 110642039200 | 46600 | 46600 | 46650 | 46550 | 4367 |
| 621 | 20230907 | 102900 | 110438589650 | 46550 | 46650 | 46650 | 46550 | 8561 |
| 622 | 20230907 | 102800 | 110039738000 | 46600 | 46800 | 46800 | 46600 | 13501 |
| 623 | 20230907 | 102700 | 109409587550 | 46800 | 46850 | 46900 | 46700 | 8506 |
| 624 | 20230907 | 102600 | 109011791050 | 46800 | 46600 | 46850 | 46600 | 8586 |
| 625 | 20230907 | 102500 | 108610891150 | 46600 | 46750 | 46800 | 46600 | 13938 |
| 626 | 20230907 | 102400 | 107959951450 | 46750 | 46900 | 46950 | 46750 | 17245 |
| 627 | 20230907 | 102300 | 107152379250 | 46900 | 47100 | 47100 | 46900 | 17960 |
| 628 | 20230907 | 102200 | 106308216300 | 47100 | 47300 | 47300 | 47050 | 12600 |
| 629 | 20230907 | 102100 | 105714378150 | 47300 | 47500 | 47550 | 47250 | 10416 |
| 630 | 20230907 | 102000 | 105220697000 | 47500 | 47500 | 47500 | 47400 | 3852 |
| 631 | 20230907 | 101900 | 105037924850 | 47500 | 47550 | 47600 | 47450 | 8991 |
| 632 | 20230907 | 101800 | 104610910300 | 47550 | 47650 | 47750 | 47500 | 9775 |
| 633 | 20230907 | 101700 | 104145690150 | 47650 | 47750 | 47800 | 47650 | 5459 |
| 634 | 20230907 | 101600 | 103885169150 | 47750 | 47900 | 48000 | 47700 | 5564 |
| 635 | 20230907 | 101500 | 103619225950 | 47950 | 48150 | 48150 | 47900 | 14370 |
| 636 | 20230907 | 101400 | 102928401050 | 48150 | 48050 | 48250 | 48000 | 18766 |
| 637 | 20230907 | 101300 | 102024913950 | 48050 | 47750 | 48050 | 47700 | 24009 |
| 638 | 20230907 | 101200 | 100875232950 | 47700 | 47650 | 47800 | 47550 | 8442 |
| 639 | 20230907 | 101100 | 100473046550 | 47650 | 47650 | 47700 | 47550 | 11333 |
| 640 | 20230907 | 101000 | 99933540300 | 47600 | 47750 | 47750 | 47600 | 7727 |
| 641 | 20230907 | 100900 | 99565225800 | 47700 | 47650 | 47800 | 47650 | 6753 |
| 642 | 20230907 | 100800 | 99243074250 | 47700 | 47700 | 47750 | 47600 | 4429 |
| 643 | 20230907 | 100700 | 99031986700 | 47600 | 47650 | 47750 | 47550 | 8986 |
| 644 | 20230907 | 100600 | 98603817700 | 47650 | 47750 | 47800 | 47600 | 12490 |
| 645 | 20230907 | 100500 | 98007961150 | 47700 | 47450 | 47850 | 47350 | 16907 |
| 646 | 20230907 | 100400 | 97202458950 | 47400 | 47100 | 47450 | 47050 | 12695 |
| 647 | 20230907 | 100300 | 96602383450 | 47100 | 47300 | 47350 | 47050 | 17691 |
| 648 | 20230907 | 100200 | 95767860900 | 47300 | 47450 | 47500 | 47300 | 17925 |
| 649 | 20230907 | 100100 | 94918503950 | 47450 | 47750 | 47750 | 47450 | 18215 |
| 650 | 20230907 | 100000 | 94052793250 | 47800 | 47450 | 48000 | 47450 | 9877 |
| 651 | 20230907 | 095900 | 93580944300 | 47500 | 47950 | 48000 | 47450 | 28035 |
| 652 | 20230907 | 095800 | 92246313650 | 48000 | 48000 | 48250 | 47950 | 30325 |
| 653 | 20230907 | 095700 | 90787135950 | 48000 | 47550 | 48000 | 47500 | 27531 |
| 654 | 20230907 | 095600 | 89475492750 | 47550 | 47800 | 47850 | 47550 | 24892 |
| 655 | 20230907 | 095500 | 88288655650 | 47850 | 47850 | 48050 | 47700 | 31048 |
| 656 | 20230907 | 095400 | 86802439150 | 47900 | 48250 | 48350 | 47800 | 56771 |
| 657 | 20230907 | 095300 | 84071763000 | 48250 | 48400 | 48600 | 48100 | 35411 |
| 658 | 20230907 | 095200 | 82362771250 | 48400 | 48650 | 48850 | 48200 | 78276 |
| 659 | 20230907 | 095100 | 78554784000 | 48650 | 48350 | 48650 | 48350 | 55035 |
| 660 | 20230907 | 095000 | 75886571450 | 48450 | 48100 | 48450 | 48000 | 45110 |
| 661 | 20230907 | 094900 | 73710504950 | 48000 | 48350 | 48450 | 47900 | 81461 |
| 662 | 20230907 | 094800 | 69787259950 | 48350 | 47950 | 48400 | 47900 | 78547 |
| 663 | 20230907 | 094700 | 66004135900 | 47950 | 47500 | 48000 | 47450 | 83927 |
| 664 | 20230907 | 094600 | 61996176350 | 47500 | 47400 | 47500 | 47350 | 28776 |
| 665 | 20230907 | 094500 | 60631710900 | 47400 | 47250 | 47400 | 47200 | 14853 |
| 666 | 20230907 | 094400 | 59928659950 | 47250 | 47450 | 47450 | 47150 | 23734 |
| 667 | 20230907 | 094300 | 58806440300 | 47400 | 47400 | 47450 | 47350 | 21908 |
| 668 | 20230907 | 094200 | 57768027250 | 47400 | 46850 | 47400 | 46800 | 25796 |
| 669 | 20230907 | 094100 | 56553792300 | 46800 | 46900 | 47000 | 46800 | 9491 |
| 670 | 20230907 | 094000 | 56108851750 | 46850 | 47250 | 47300 | 46800 | 21800 |
| 671 | 20230907 | 093900 | 55083733850 | 47300 | 47150 | 47300 | 47050 | 9840 |
| 672 | 20230907 | 093800 | 54619543500 | 47150 | 47350 | 47350 | 47050 | 15621 |
| 673 | 20230907 | 093700 | 53881307550 | 47300 | 47050 | 47350 | 47000 | 17444 |
| 674 | 20230907 | 093600 | 53057412700 | 47000 | 46950 | 47050 | 46900 | 9409 |
| 675 | 20230907 | 093500 | 52615436800 | 46900 | 46750 | 46950 | 46700 | 19242 |
| 676 | 20230907 | 093400 | 51714210300 | 46750 | 47050 | 47100 | 46700 | 27022 |
| 677 | 20230907 | 093300 | 50445289450 | 47100 | 47400 | 47400 | 47050 | 28408 |
| 678 | 20230907 | 093200 | 49104037950 | 47350 | 47150 | 47450 | 47100 | 28866 |
| 679 | 20230907 | 093100 | 47739417600 | 47200 | 47250 | 47450 | 47100 | 36553 |
| 680 | 20230907 | 093000 | 46013390050 | 47300 | 47450 | 47600 | 46950 | 73472 |
| 681 | 20230907 | 092900 | 42534230350 | 47450 | 47400 | 47450 | 47200 | 67268 |
| 682 | 20230907 | 092800 | 39347672800 | 47400 | 47200 | 47400 | 47100 | 50403 |
| 683 | 20230907 | 092700 | 36963878550 | 47100 | 47200 | 47200 | 46850 | 41923 |
| 684 | 20230907 | 092600 | 34992566450 | 47200 | 46650 | 47250 | 46550 | 63726 |
| 685 | 20230907 | 092500 | 31996519600 | 46650 | 46750 | 46800 | 46350 | 26330 |
| 686 | 20230907 | 092400 | 30772018700 | 46800 | 46550 | 46800 | 46450 | 22721 |
| 687 | 20230907 | 092300 | 29711572300 | 46550 | 46550 | 46600 | 46400 | 18800 |
| 688 | 20230907 | 092200 | 28837684350 | 46500 | 45950 | 46550 | 45900 | 19471 |
| 689 | 20230907 | 092100 | 27936662050 | 45950 | 46150 | 46200 | 45950 | 8860 |
| 690 | 20230907 | 092000 | 27528770050 | 46150 | 46150 | 46250 | 46100 | 12537 |
| 691 | 20230907 | 091900 | 26949773400 | 46150 | 45550 | 46150 | 45550 | 12461 |
| 692 | 20230907 | 091800 | 26378524300 | 45500 | 45700 | 45700 | 45500 | 12737 |
| 693 | 20230907 | 091700 | 25797600500 | 45700 | 46050 | 46050 | 45700 | 25544 |
| 694 | 20230907 | 091600 | 24626897600 | 46000 | 46000 | 46200 | 45950 | 9441 |
| 695 | 20230907 | 091500 | 24191969300 | 46000 | 45800 | 46000 | 45800 | 14174 |
| 696 | 20230907 | 091400 | 23540800300 | 45850 | 46050 | 46100 | 45800 | 20957 |
| 697 | 20230907 | 091300 | 22577556000 | 46050 | 46200 | 46300 | 46050 | 14165 |
| 698 | 20230907 | 091200 | 21923819700 | 46250 | 46350 | 46400 | 46150 | 19025 |
| 699 | 20230907 | 091100 | 21043716000 | 46350 | 46650 | 46700 | 46350 | 26339 |
| 700 | 20230907 | 091000 | 19818374300 | 46650 | 46950 | 46950 | 46550 | 33015 |
| 701 | 20230907 | 090900 | 18275725600 | 46950 | 47000 | 47100 | 46650 | 40396 |
| 702 | 20230907 | 090800 | 16381825050 | 47000 | 46750 | 47050 | 46700 | 33455 |
| 703 | 20230907 | 090700 | 14811963700 | 46750 | 46750 | 46850 | 46600 | 34417 |
| 704 | 20230907 | 090600 | 13203350650 | 46700 | 47000 | 47050 | 46600 | 47280 |
| 705 | 20230907 | 090500 | 10992808900 | 47000 | 46600 | 47100 | 46600 | 47548 |
| 706 | 20230907 | 090400 | 8764909400 | 46600 | 46250 | 46650 | 46200 | 38918 |
| 707 | 20230907 | 090300 | 6957963350 | 46250 | 46100 | 46400 | 46100 | 27175 |
| 708 | 20230907 | 090200 | 5700938250 | 46150 | 46050 | 46200 | 45750 | 29668 |
| 709 | 20230907 | 090100 | 4337273000 | 46100 | 46050 | 46350 | 46000 | 46144 |
| 710 | 20230907 | 090000 | 2206431100 | 46050 | 45800 | 46050 | 45700 | 46726 |