40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 210200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 77591 |
| 3 | 20230907 | 210100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20230907 | 210000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20230907 | 205900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20230907 | 205800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20230907 | 205700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20230907 | 205600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20230907 | 205500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20230907 | 205400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20230907 | 205300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20230907 | 205200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20230907 | 205100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20230907 | 205000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20230907 | 204900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20230907 | 204800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20230907 | 204700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20230907 | 204600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20230907 | 204500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20230907 | 204400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20230907 | 204300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20230907 | 204200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20230907 | 204100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20230907 | 204000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20230907 | 203900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20230907 | 203800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20230907 | 203700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20230907 | 203600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20230907 | 203500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20230907 | 203400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20230907 | 203300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20230907 | 203200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 77591 |
| 33 | 20230907 | 203100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20230907 | 203000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20230907 | 202900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20230907 | 202800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20230907 | 202700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20230907 | 202600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20230907 | 202500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20230907 | 202400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20230907 | 202300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20230907 | 202200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20230907 | 202100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20230907 | 202000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20230907 | 201900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20230907 | 201800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20230907 | 201700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20230907 | 201600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20230907 | 201500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20230907 | 201400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20230907 | 201300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20230907 | 201200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20230907 | 201100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20230907 | 201000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20230907 | 200900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20230907 | 200800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20230907 | 200700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20230907 | 200600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20230907 | 200500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20230907 | 200400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20230907 | 200300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20230907 | 200200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 77591 |
| 63 | 20230907 | 200100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20230907 | 200000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20230907 | 195900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20230907 | 195800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20230907 | 195700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20230907 | 195600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20230907 | 195500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20230907 | 195400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20230907 | 195300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20230907 | 195200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20230907 | 195100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20230907 | 195000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20230907 | 194900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20230907 | 194800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20230907 | 194700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20230907 | 194600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20230907 | 194500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20230907 | 194400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20230907 | 194300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20230907 | 194200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20230907 | 194100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20230907 | 194000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20230907 | 193900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20230907 | 193800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20230907 | 193700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20230907 | 193600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20230907 | 193500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20230907 | 193400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20230907 | 193300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20230907 | 193200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 77591 |
| 93 | 20230907 | 193100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20230907 | 193000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20230907 | 192900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20230907 | 192800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20230907 | 192700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20230907 | 192600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20230907 | 192500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20230907 | 192400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20230907 | 192300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20230907 | 192200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20230907 | 192100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20230907 | 192000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20230907 | 191900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20230907 | 191800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20230907 | 191700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20230907 | 191600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20230907 | 191500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20230907 | 191400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20230907 | 191300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20230907 | 191200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20230907 | 191100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20230907 | 191000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20230907 | 190900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20230907 | 190800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20230907 | 190700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20230907 | 190600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20230907 | 190500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20230907 | 190400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20230907 | 190300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20230907 | 190200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 77591 |
| 123 | 20230907 | 190100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20230907 | 190000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20230907 | 185900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20230907 | 185800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20230907 | 185700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20230907 | 185600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20230907 | 185500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20230907 | 185400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20230907 | 185300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20230907 | 185200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20230907 | 185100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20230907 | 185000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20230907 | 184900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20230907 | 184800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20230907 | 184700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20230907 | 184600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20230907 | 184500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20230907 | 184400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20230907 | 184300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20230907 | 184200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20230907 | 184100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20230907 | 184000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20230907 | 183900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20230907 | 183800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20230907 | 183700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20230907 | 183600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20230907 | 183500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20230907 | 183400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20230907 | 183300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20230907 | 183200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 77591 |
| 153 | 20230907 | 183100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20230907 | 183000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20230907 | 182900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20230907 | 182800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20230907 | 182700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20230907 | 182600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20230907 | 182500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20230907 | 182400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20230907 | 182300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20230907 | 182200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20230907 | 182100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20230907 | 182000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20230907 | 181900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20230907 | 181800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20230907 | 181700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20230907 | 181600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20230907 | 181500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20230907 | 181400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20230907 | 181300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20230907 | 181200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20230907 | 181100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20230907 | 181000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20230907 | 180900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20230907 | 180800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20230907 | 180700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20230907 | 180600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20230907 | 180500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20230907 | 180400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20230907 | 180300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20230907 | 180200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 77591 |
| 183 | 20230907 | 180100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20230907 | 180000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20230907 | 175900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20230907 | 175800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20230907 | 175700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20230907 | 175600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20230907 | 175500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20230907 | 175400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20230907 | 175300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20230907 | 175200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20230907 | 175100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20230907 | 175000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20230907 | 174900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20230907 | 174800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20230907 | 174700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20230907 | 174600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20230907 | 174500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20230907 | 174400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20230907 | 174300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20230907 | 174200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20230907 | 174100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20230907 | 174000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20230907 | 173900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20230907 | 173800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20230907 | 173700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20230907 | 173600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20230907 | 173500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20230907 | 173400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20230907 | 173300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20230907 | 173200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 77591 |
| 213 | 20230907 | 173100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20230907 | 173000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20230907 | 172900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20230907 | 172800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20230907 | 172700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20230907 | 172600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20230907 | 172500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20230907 | 172400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20230907 | 172300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20230907 | 172200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20230907 | 172100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20230907 | 172000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20230907 | 171900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20230907 | 171800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20230907 | 171700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20230907 | 171600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20230907 | 171500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20230907 | 171400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20230907 | 171300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20230907 | 171200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 233 | 20230907 | 171100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 234 | 20230907 | 171000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 235 | 20230907 | 170900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 236 | 20230907 | 170800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 237 | 20230907 | 170700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 238 | 20230907 | 170600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 239 | 20230907 | 170500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 240 | 20230907 | 170400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 241 | 20230907 | 170300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 242 | 20230907 | 170200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 77591 |
| 243 | 20230907 | 170100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 244 | 20230907 | 170000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 245 | 20230907 | 165900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 246 | 20230907 | 165800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 247 | 20230907 | 165700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 248 | 20230907 | 165600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 249 | 20230907 | 165500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 250 | 20230907 | 165400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 251 | 20230907 | 165300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 252 | 20230907 | 165200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 253 | 20230907 | 165100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 254 | 20230907 | 165000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 255 | 20230907 | 164900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 256 | 20230907 | 164800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 257 | 20230907 | 164700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 258 | 20230907 | 164600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 259 | 20230907 | 164500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 260 | 20230907 | 164400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 261 | 20230907 | 164300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 262 | 20230907 | 164200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 263 | 20230907 | 164100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 264 | 20230907 | 164000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 265 | 20230907 | 163900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 266 | 20230907 | 163800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 267 | 20230907 | 163700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 268 | 20230907 | 163600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 269 | 20230907 | 163500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 270 | 20230907 | 163400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 271 | 20230907 | 163300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 272 | 20230907 | 163200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 77591 |
| 273 | 20230907 | 163100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 274 | 20230907 | 163000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 275 | 20230907 | 162900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 276 | 20230907 | 162800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 277 | 20230907 | 162700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 278 | 20230907 | 162600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 279 | 20230907 | 162500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 280 | 20230907 | 162400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 281 | 20230907 | 162300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 282 | 20230907 | 162200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 283 | 20230907 | 162100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 284 | 20230907 | 162000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 285 | 20230907 | 161900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 286 | 20230907 | 161800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 287 | 20230907 | 161700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 288 | 20230907 | 161600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 289 | 20230907 | 161500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 290 | 20230907 | 161400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 291 | 20230907 | 161300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 292 | 20230907 | 161200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 293 | 20230907 | 161100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 294 | 20230907 | 161000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 295 | 20230907 | 160900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 296 | 20230907 | 160800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 297 | 20230907 | 160700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 298 | 20230907 | 160600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 299 | 20230907 | 160500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 300 | 20230907 | 160400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 301 | 20230907 | 160300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 302 | 20230907 | 160200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 77591 |
| 303 | 20230907 | 160100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 304 | 20230907 | 160000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 305 | 20230907 | 155900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 306 | 20230907 | 155800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 307 | 20230907 | 155700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 308 | 20230907 | 155600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 309 | 20230907 | 155500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 310 | 20230907 | 155400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 311 | 20230907 | 155300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 312 | 20230907 | 155200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 313 | 20230907 | 155100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 314 | 20230907 | 155000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 315 | 20230907 | 154900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 316 | 20230907 | 154800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 317 | 20230907 | 154700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 318 | 20230907 | 154600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 319 | 20230907 | 154500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 320 | 20230907 | 154400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 321 | 20230907 | 154300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 322 | 20230907 | 154200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 323 | 20230907 | 154100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 324 | 20230907 | 154000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 325 | 20230907 | 153900 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 326 | 20230907 | 153800 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 327 | 20230907 | 153700 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 328 | 20230907 | 153600 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 329 | 20230907 | 153500 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 330 | 20230907 | 153400 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 331 | 20230907 | 153300 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 332 | 20230907 | 153200 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 77591 |
| 333 | 20230907 | 153100 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 334 | 20230907 | 153000 | 521538829300 | 41800 | 41800 | 41800 | 41800 | 77591 |
| 335 | 20230907 | 152900 | 518295525500 | 41700 | 41700 | 41700 | 41700 | 0 |
| 336 | 20230907 | 152800 | 518295525500 | 41700 | 41700 | 41700 | 41700 | 0 |
| 337 | 20230907 | 152700 | 518295525500 | 41700 | 41700 | 41700 | 41700 | 0 |
| 338 | 20230907 | 152600 | 518295525500 | 41700 | 41700 | 41700 | 41700 | 0 |
| 339 | 20230907 | 152500 | 518295525500 | 41700 | 41700 | 41700 | 41700 | 0 |
| 340 | 20230907 | 152400 | 518295525500 | 41700 | 41700 | 41700 | 41700 | 0 |
| 341 | 20230907 | 152300 | 518295525500 | 41700 | 41700 | 41700 | 41700 | 0 |
| 342 | 20230907 | 152200 | 518295525500 | 41700 | 41700 | 41700 | 41700 | 0 |
| 343 | 20230907 | 152100 | 518295525500 | 41700 | 41700 | 41700 | 41700 | 0 |
| 344 | 20230907 | 152000 | 518295525500 | 41700 | 41700 | 41700 | 41700 | 0 |
| 345 | 20230907 | 151900 | 518295525500 | 41700 | 41800 | 41900 | 41700 | 28344 |
| 346 | 20230907 | 151800 | 517111303400 | 41850 | 41650 | 41850 | 41600 | 31748 |
| 347 | 20230907 | 151700 | 515785169700 | 41600 | 41650 | 41800 | 41550 | 41084 |
| 348 | 20230907 | 151600 | 514072540800 | 41650 | 41600 | 41650 | 41550 | 11958 |
| 349 | 20230907 | 151500 | 513575183450 | 41550 | 41550 | 41600 | 41500 | 13507 |
| 350 | 20230907 | 151400 | 513013855050 | 41550 | 41500 | 41550 | 41500 | 9531 |
| 351 | 20230907 | 151300 | 512618142850 | 41500 | 41400 | 41550 | 41350 | 13736 |
| 352 | 20230907 | 151200 | 512048660350 | 41400 | 41300 | 41400 | 41200 | 13662 |
| 353 | 20230907 | 151100 | 511484780500 | 41300 | 41450 | 41450 | 41150 | 28343 |
| 354 | 20230907 | 151000 | 510314825900 | 41450 | 41600 | 41600 | 41400 | 16524 |
| 355 | 20230907 | 150900 | 509629197800 | 41600 | 41550 | 41600 | 41450 | 16564 |
| 356 | 20230907 | 150800 | 508941104700 | 41550 | 41500 | 41550 | 41400 | 13949 |
| 357 | 20230907 | 150700 | 508362476200 | 41500 | 41600 | 41600 | 41350 | 26548 |
| 358 | 20230907 | 150600 | 507261502750 | 41600 | 41600 | 41650 | 41450 | 44804 |
| 359 | 20230907 | 150500 | 505399713550 | 41650 | 41550 | 41650 | 41350 | 50467 |
| 360 | 20230907 | 150400 | 503306820250 | 41500 | 41150 | 41550 | 41100 | 74563 |
| 361 | 20230907 | 150300 | 500222557700 | 41150 | 41100 | 41150 | 41000 | 18295 |
| 362 | 20230907 | 150200 | 499470983650 | 41100 | 41100 | 41100 | 41000 | 16036 |
| 363 | 20230907 | 150100 | 498812815500 | 41100 | 41150 | 41150 | 41000 | 32423 |
| 364 | 20230907 | 150000 | 497480615850 | 41150 | 40800 | 41150 | 40800 | 33565 |
| 365 | 20230907 | 145900 | 496105098050 | 40800 | 40850 | 40900 | 40750 | 21394 |
| 366 | 20230907 | 145800 | 495231414350 | 40850 | 40750 | 40850 | 40750 | 23206 |
| 367 | 20230907 | 145700 | 494284246550 | 40750 | 40700 | 40850 | 40650 | 24189 |
| 368 | 20230907 | 145600 | 493298041850 | 40700 | 40450 | 40700 | 40400 | 18361 |
| 369 | 20230907 | 145500 | 492553506750 | 40450 | 40200 | 40550 | 40200 | 21105 |
| 370 | 20230907 | 145400 | 491703103200 | 40250 | 40350 | 40500 | 40200 | 25215 |
| 371 | 20230907 | 145300 | 490686729300 | 40300 | 40450 | 40550 | 40300 | 22115 |
| 372 | 20230907 | 145200 | 489793067250 | 40450 | 40550 | 40700 | 40450 | 38035 |
| 373 | 20230907 | 145100 | 488251510300 | 40550 | 40350 | 40700 | 40300 | 28755 |
| 374 | 20230907 | 145000 | 487086645550 | 40350 | 40350 | 40500 | 40300 | 24816 |
| 375 | 20230907 | 144900 | 486084682000 | 40400 | 40200 | 40500 | 40100 | 54790 |
| 376 | 20230907 | 144800 | 483876710700 | 40200 | 40900 | 40950 | 40150 | 82940 |
| 377 | 20230907 | 144700 | 480517400350 | 40900 | 40850 | 41000 | 40800 | 15557 |
| 378 | 20230907 | 144600 | 479881384500 | 40850 | 40950 | 41000 | 40800 | 15549 |
| 379 | 20230907 | 144500 | 479245670650 | 40950 | 40800 | 41000 | 40700 | 14267 |
| 380 | 20230907 | 144400 | 478662927650 | 40800 | 40950 | 40950 | 40700 | 20467 |
| 381 | 20230907 | 144300 | 477827704350 | 40950 | 40700 | 41050 | 40650 | 45801 |
| 382 | 20230907 | 144200 | 475954125050 | 40700 | 40700 | 40800 | 40400 | 71636 |
| 383 | 20230907 | 144100 | 473049196550 | 40750 | 40550 | 40850 | 40500 | 55168 |
| 384 | 20230907 | 144000 | 470807678400 | 40600 | 40950 | 41150 | 40550 | 84289 |
| 385 | 20230907 | 143900 | 467372319550 | 40900 | 41000 | 41150 | 40800 | 44050 |
| 386 | 20230907 | 143800 | 465567435600 | 41000 | 41250 | 41300 | 40600 | 99693 |
| 387 | 20230907 | 143700 | 461492467500 | 41300 | 41450 | 41450 | 40700 | 130184 |
| 388 | 20230907 | 143600 | 456136183350 | 41450 | 42050 | 42100 | 41350 | 96368 |
| 389 | 20230907 | 143500 | 452122982300 | 42000 | 41950 | 42100 | 41800 | 40255 |
| 390 | 20230907 | 143400 | 450436468550 | 41950 | 41950 | 42100 | 41850 | 25251 |
| 391 | 20230907 | 143300 | 449375736850 | 41950 | 42200 | 42300 | 41850 | 69076 |
| 392 | 20230907 | 143200 | 446473844150 | 42250 | 42450 | 42450 | 42150 | 30931 |
| 393 | 20230907 | 143100 | 445165289500 | 42400 | 42300 | 42450 | 42250 | 13074 |
| 394 | 20230907 | 143000 | 444611737150 | 42300 | 42200 | 42400 | 42150 | 45627 |
| 395 | 20230907 | 142900 | 442684138750 | 42200 | 42350 | 42500 | 42200 | 41776 |
| 396 | 20230907 | 142800 | 440916348050 | 42350 | 42600 | 42600 | 42250 | 51550 |
| 397 | 20230907 | 142700 | 438733027050 | 42550 | 42600 | 42600 | 42500 | 12599 |
| 398 | 20230907 | 142600 | 438197039600 | 42600 | 42500 | 42850 | 42450 | 45829 |
| 399 | 20230907 | 142500 | 436244904900 | 42550 | 42850 | 42900 | 42500 | 49678 |
| 400 | 20230907 | 142400 | 434127379550 | 42850 | 42850 | 42850 | 42650 | 32286 |
| 401 | 20230907 | 142300 | 432747923650 | 42850 | 42850 | 43000 | 42750 | 35076 |
| 402 | 20230907 | 142200 | 431246044550 | 42850 | 43100 | 43150 | 42700 | 63228 |
| 403 | 20230907 | 142100 | 428534208550 | 43100 | 43200 | 43250 | 43100 | 15707 |
| 404 | 20230907 | 142000 | 427856074700 | 43200 | 43100 | 43250 | 43050 | 12132 |
| 405 | 20230907 | 141900 | 427332761650 | 43050 | 43100 | 43150 | 43000 | 41998 |
| 406 | 20230907 | 141800 | 425525256650 | 43100 | 43100 | 43300 | 43050 | 27091 |
| 407 | 20230907 | 141700 | 424356801950 | 43100 | 43200 | 43300 | 43100 | 34584 |
| 408 | 20230907 | 141600 | 422863312900 | 43150 | 43350 | 43400 | 43050 | 47140 |
| 409 | 20230907 | 141500 | 420828310200 | 43350 | 43450 | 43450 | 43250 | 30561 |
| 410 | 20230907 | 141400 | 419504394350 | 43450 | 43400 | 43550 | 43300 | 27419 |
| 411 | 20230907 | 141300 | 418314853650 | 43400 | 43650 | 43700 | 43350 | 64621 |
| 412 | 20230907 | 141200 | 415506635500 | 43700 | 43750 | 43850 | 43650 | 15857 |
| 413 | 20230907 | 141100 | 414812971250 | 43700 | 43850 | 43850 | 43650 | 15815 |
| 414 | 20230907 | 141000 | 414121406350 | 43850 | 43600 | 43900 | 43600 | 25036 |
| 415 | 20230907 | 140900 | 413026556600 | 43700 | 43800 | 43800 | 43600 | 23135 |
| 416 | 20230907 | 140800 | 412016420850 | 43800 | 43900 | 43950 | 43750 | 7601 |
| 417 | 20230907 | 140700 | 411683292600 | 43900 | 43750 | 43950 | 43650 | 12232 |
| 418 | 20230907 | 140600 | 411147757900 | 43750 | 43900 | 43900 | 43600 | 17107 |
| 419 | 20230907 | 140500 | 410399753650 | 43800 | 44000 | 44000 | 43750 | 18243 |
| 420 | 20230907 | 140400 | 409599193050 | 44100 | 43600 | 44100 | 43600 | 31219 |
| 421 | 20230907 | 140300 | 408228627100 | 43600 | 43800 | 43950 | 43550 | 50002 |
| 422 | 20230907 | 140200 | 406045056500 | 43800 | 43850 | 44000 | 43750 | 20892 |
| 423 | 20230907 | 140100 | 405128556850 | 43850 | 44050 | 44050 | 43750 | 37844 |
| 424 | 20230907 | 140000 | 403470322850 | 44000 | 44100 | 44250 | 43950 | 20778 |
| 425 | 20230907 | 135900 | 402553477300 | 44150 | 44000 | 44150 | 43800 | 32676 |
| 426 | 20230907 | 135800 | 401117311500 | 44050 | 44150 | 44400 | 44000 | 39324 |
| 427 | 20230907 | 135700 | 399377605550 | 44200 | 44250 | 44300 | 43950 | 44538 |
| 428 | 20230907 | 135600 | 397413250200 | 44250 | 44350 | 44400 | 44000 | 74991 |
| 429 | 20230907 | 135500 | 394099742700 | 44350 | 44850 | 44850 | 44350 | 76779 |
| 430 | 20230907 | 135400 | 390678971850 | 44800 | 44800 | 44900 | 44750 | 18437 |
| 431 | 20230907 | 135300 | 389852307650 | 44750 | 44900 | 45000 | 44650 | 60826 |
| 432 | 20230907 | 135200 | 387124727650 | 44900 | 45000 | 45250 | 44800 | 59275 |
| 433 | 20230907 | 135100 | 384456064250 | 45000 | 45400 | 45450 | 44900 | 84945 |
| 434 | 20230907 | 135000 | 380616606500 | 45450 | 45000 | 45450 | 44800 | 137484 |
| 435 | 20230907 | 134900 | 374416902900 | 44950 | 44650 | 45000 | 44500 | 44839 |
| 436 | 20230907 | 134800 | 372412553700 | 44650 | 44900 | 45000 | 44600 | 65744 |
| 437 | 20230907 | 134700 | 369467602550 | 44850 | 44850 | 45150 | 44650 | 163127 |
| 438 | 20230907 | 134600 | 362136909600 | 44850 | 44850 | 45000 | 44750 | 140142 |
| 439 | 20230907 | 134500 | 355842904450 | 44800 | 44750 | 44850 | 44400 | 94737 |
| 440 | 20230907 | 134400 | 351609876100 | 44750 | 44350 | 44750 | 44300 | 97885 |
| 441 | 20230907 | 134300 | 347248867250 | 44350 | 44200 | 44450 | 44150 | 43804 |
| 442 | 20230907 | 134200 | 345306780100 | 44300 | 44450 | 44500 | 44000 | 50183 |
| 443 | 20230907 | 134100 | 343084755000 | 44500 | 43950 | 44550 | 43950 | 130560 |
| 444 | 20230907 | 134000 | 337297545250 | 43950 | 43950 | 44050 | 43900 | 10260 |
| 445 | 20230907 | 133900 | 336846467850 | 43900 | 44100 | 44100 | 43900 | 16891 |
| 446 | 20230907 | 133800 | 336103271100 | 44100 | 43950 | 44100 | 43900 | 19592 |
| 447 | 20230907 | 133700 | 335241253800 | 43950 | 43850 | 44050 | 43800 | 23975 |
| 448 | 20230907 | 133600 | 334186888150 | 43850 | 43850 | 44000 | 43800 | 12618 |
| 449 | 20230907 | 133500 | 333632763800 | 43800 | 43850 | 43900 | 43700 | 10696 |
| 450 | 20230907 | 133400 | 333164487050 | 43850 | 43900 | 43900 | 43650 | 20818 |
| 451 | 20230907 | 133300 | 332253415350 | 43850 | 44250 | 44300 | 43750 | 65913 |
| 452 | 20230907 | 133200 | 329356579850 | 44250 | 43800 | 44350 | 43750 | 92720 |
| 453 | 20230907 | 133100 | 325267739200 | 43800 | 43600 | 43850 | 43600 | 10362 |
| 454 | 20230907 | 133000 | 324814044000 | 43600 | 43750 | 43750 | 43600 | 8158 |
| 455 | 20230907 | 132900 | 324457919500 | 43700 | 43850 | 43850 | 43700 | 13250 |
| 456 | 20230907 | 132800 | 323877636800 | 43850 | 43800 | 43900 | 43800 | 31675 |
| 457 | 20230907 | 132700 | 322488304750 | 43800 | 43550 | 43800 | 43400 | 35706 |
| 458 | 20230907 | 132600 | 320929765500 | 43500 | 43450 | 43550 | 43450 | 5037 |
| 459 | 20230907 | 132500 | 320710656600 | 43400 | 43350 | 43450 | 43350 | 5820 |
| 460 | 20230907 | 132400 | 320458145850 | 43400 | 43450 | 43450 | 43350 | 4031 |
| 461 | 20230907 | 132300 | 320283178100 | 43450 | 43450 | 43500 | 43400 | 9803 |
| 462 | 20230907 | 132200 | 319857111700 | 43450 | 43350 | 43450 | 43350 | 4758 |
| 463 | 20230907 | 132100 | 319650525250 | 43400 | 43350 | 43450 | 43350 | 3725 |
| 464 | 20230907 | 132000 | 319488890050 | 43400 | 43400 | 43400 | 43300 | 1983 |
| 465 | 20230907 | 131900 | 319402905100 | 43350 | 43350 | 43400 | 43300 | 3745 |
| 466 | 20230907 | 131800 | 319240529300 | 43350 | 43250 | 43400 | 43200 | 7540 |
| 467 | 20230907 | 131700 | 318914364000 | 43300 | 43250 | 43350 | 43250 | 4787 |
| 468 | 20230907 | 131600 | 318707148450 | 43250 | 43200 | 43300 | 43150 | 5910 |
| 469 | 20230907 | 131500 | 318451730400 | 43150 | 43150 | 43250 | 43150 | 4906 |
| 470 | 20230907 | 131400 | 318239873550 | 43150 | 43300 | 43300 | 43150 | 6496 |
| 471 | 20230907 | 131300 | 317958923600 | 43300 | 43250 | 43300 | 43200 | 4244 |
| 472 | 20230907 | 131200 | 317775313100 | 43250 | 43100 | 43300 | 43050 | 11439 |
| 473 | 20230907 | 131100 | 317281618900 | 43100 | 43350 | 43350 | 43100 | 14616 |
| 474 | 20230907 | 131000 | 316650431250 | 43350 | 43400 | 43400 | 43300 | 3770 |
| 475 | 20230907 | 130900 | 316487041550 | 43350 | 43300 | 43450 | 43200 | 9868 |
| 476 | 20230907 | 130800 | 316059822350 | 43300 | 43350 | 43400 | 43300 | 5268 |
| 477 | 20230907 | 130700 | 315831454150 | 43350 | 43400 | 43450 | 43350 | 3273 |
| 478 | 20230907 | 130600 | 315689375650 | 43400 | 43450 | 43500 | 43350 | 6003 |
| 479 | 20230907 | 130500 | 315428955050 | 43450 | 43400 | 43550 | 43300 | 4689 |
| 480 | 20230907 | 130400 | 315225281950 | 43350 | 43400 | 43450 | 43250 | 17202 |
| 481 | 20230907 | 130300 | 314479982050 | 43350 | 43500 | 43550 | 43350 | 11093 |
| 482 | 20230907 | 130200 | 313998432950 | 43500 | 43500 | 43500 | 43300 | 10942 |
| 483 | 20230907 | 130100 | 313523560350 | 43450 | 43600 | 43600 | 43450 | 10249 |
| 484 | 20230907 | 130000 | 313077850600 | 43550 | 43650 | 43850 | 43550 | 24672 |
| 485 | 20230907 | 125900 | 311998468550 | 43650 | 43600 | 43750 | 43600 | 5517 |
| 486 | 20230907 | 125800 | 311757587450 | 43600 | 43500 | 43650 | 43500 | 5268 |
| 487 | 20230907 | 125700 | 311528097550 | 43550 | 43500 | 43600 | 43500 | 2517 |
| 488 | 20230907 | 125600 | 311418553250 | 43500 | 43600 | 43600 | 43500 | 2721 |
| 489 | 20230907 | 125500 | 311300068700 | 43600 | 43450 | 43600 | 43300 | 12721 |
| 490 | 20230907 | 125400 | 310747750800 | 43450 | 43550 | 43550 | 43450 | 1999 |
| 491 | 20230907 | 125300 | 310660813200 | 43500 | 43550 | 43650 | 43500 | 2905 |
| 492 | 20230907 | 125200 | 310534255100 | 43600 | 43550 | 43700 | 43500 | 2185 |
| 493 | 20230907 | 125100 | 310438960850 | 43600 | 43450 | 43600 | 43450 | 2545 |
| 494 | 20230907 | 125000 | 310328254300 | 43450 | 43500 | 43550 | 43400 | 3712 |
| 495 | 20230907 | 124900 | 310166849200 | 43600 | 43600 | 43650 | 43450 | 5224 |
| 496 | 20230907 | 124800 | 309939476050 | 43550 | 43600 | 43600 | 43500 | 5407 |
| 497 | 20230907 | 124700 | 309704092750 | 43650 | 43650 | 43700 | 43550 | 3651 |
| 498 | 20230907 | 124600 | 309544860300 | 43650 | 43750 | 43800 | 43650 | 4148 |
| 499 | 20230907 | 124500 | 309363582300 | 43800 | 43700 | 43800 | 43650 | 7717 |
| 500 | 20230907 | 124400 | 309026347750 | 43700 | 43400 | 43700 | 43400 | 6968 |
| 501 | 20230907 | 124300 | 308722510150 | 43400 | 43600 | 43650 | 43400 | 2521 |
| 502 | 20230907 | 124200 | 308612742450 | 43600 | 43550 | 43600 | 43300 | 14580 |
| 503 | 20230907 | 124100 | 307979578500 | 43500 | 43450 | 43550 | 43300 | 9611 |
| 504 | 20230907 | 124000 | 307562335650 | 43400 | 43550 | 43600 | 43400 | 7922 |
| 505 | 20230907 | 123900 | 307217791500 | 43550 | 43700 | 43700 | 43500 | 6524 |
| 506 | 20230907 | 123800 | 306933304650 | 43700 | 43300 | 43800 | 43200 | 35104 |
| 507 | 20230907 | 123700 | 305409927850 | 43300 | 43400 | 43550 | 43250 | 25533 |
| 508 | 20230907 | 123600 | 304302579550 | 43450 | 43600 | 43600 | 43400 | 13661 |
| 509 | 20230907 | 123500 | 303708481000 | 43600 | 43500 | 43750 | 43500 | 7623 |
| 510 | 20230907 | 123400 | 303375863550 | 43500 | 43600 | 43750 | 43450 | 10683 |
| 511 | 20230907 | 123300 | 302910152200 | 43550 | 43800 | 43950 | 43450 | 25924 |
| 512 | 20230907 | 123200 | 301777016150 | 43850 | 44000 | 44100 | 43750 | 33325 |
| 513 | 20230907 | 123100 | 300314695050 | 44000 | 44000 | 44300 | 44000 | 75453 |
| 514 | 20230907 | 123000 | 296982746850 | 44050 | 43800 | 44050 | 43750 | 34530 |
| 515 | 20230907 | 122900 | 295465706300 | 43750 | 43750 | 43800 | 43700 | 6652 |
| 516 | 20230907 | 122800 | 295174568650 | 43800 | 43600 | 43800 | 43600 | 14207 |
| 517 | 20230907 | 122700 | 294553520900 | 43600 | 43600 | 43650 | 43550 | 5326 |
| 518 | 20230907 | 122600 | 294321314150 | 43600 | 43600 | 43650 | 43550 | 6727 |
| 519 | 20230907 | 122500 | 294027955350 | 43650 | 43550 | 43650 | 43500 | 5935 |
| 520 | 20230907 | 122400 | 293769553500 | 43550 | 43350 | 43650 | 43350 | 6615 |
| 521 | 20230907 | 122300 | 293481608950 | 43350 | 43350 | 43400 | 43300 | 3725 |
| 522 | 20230907 | 122200 | 293320200500 | 43350 | 43350 | 43400 | 43250 | 5598 |
| 523 | 20230907 | 122100 | 293077720200 | 43350 | 43500 | 43500 | 43300 | 4948 |
| 524 | 20230907 | 122000 | 292863067050 | 43500 | 43150 | 43500 | 43150 | 9353 |
| 525 | 20230907 | 121900 | 292458131250 | 43150 | 43500 | 43550 | 43150 | 15123 |
| 526 | 20230907 | 121800 | 291803600450 | 43500 | 43650 | 43650 | 43350 | 11029 |
| 527 | 20230907 | 121700 | 291324739500 | 43600 | 43700 | 43700 | 43550 | 8901 |
| 528 | 20230907 | 121600 | 290936398600 | 43650 | 43600 | 43750 | 43550 | 9626 |
| 529 | 20230907 | 121500 | 290516056800 | 43650 | 43500 | 43650 | 43450 | 4489 |
| 530 | 20230907 | 121400 | 290320679650 | 43500 | 43500 | 43550 | 43450 | 3721 |
| 531 | 20230907 | 121300 | 290158864200 | 43500 | 43400 | 43650 | 43400 | 7401 |
| 532 | 20230907 | 121200 | 289836644500 | 43450 | 43500 | 43500 | 43300 | 9867 |
| 533 | 20230907 | 121100 | 289408165700 | 43500 | 43550 | 43600 | 43450 | 9255 |
| 534 | 20230907 | 121000 | 289005523650 | 43550 | 43600 | 43750 | 43500 | 11956 |
| 535 | 20230907 | 120900 | 288484237000 | 43600 | 43800 | 43800 | 43600 | 9292 |
| 536 | 20230907 | 120800 | 288078479200 | 43800 | 43800 | 43850 | 43650 | 10996 |
| 537 | 20230907 | 120700 | 287597621850 | 43750 | 44000 | 44000 | 43700 | 12468 |
| 538 | 20230907 | 120600 | 287051310400 | 44000 | 43600 | 44000 | 43550 | 13572 |
| 539 | 20230907 | 120500 | 286456254450 | 43600 | 43950 | 44150 | 43500 | 39662 |
| 540 | 20230907 | 120400 | 284715914350 | 43950 | 43850 | 43950 | 43850 | 5845 |
| 541 | 20230907 | 120300 | 284459330250 | 43900 | 43950 | 44000 | 43800 | 14446 |
| 542 | 20230907 | 120200 | 283825256400 | 43950 | 44100 | 44150 | 43950 | 25089 |
| 543 | 20230907 | 120100 | 282720271400 | 44100 | 44100 | 44150 | 43900 | 35841 |
| 544 | 20230907 | 120000 | 281139999000 | 44100 | 43700 | 44150 | 43700 | 71245 |
| 545 | 20230907 | 115900 | 278006398700 | 43750 | 43700 | 43750 | 43550 | 8801 |
| 546 | 20230907 | 115800 | 277622110900 | 43700 | 43750 | 43750 | 43600 | 11092 |
| 547 | 20230907 | 115700 | 277137586850 | 43700 | 43800 | 43800 | 43700 | 16099 |
| 548 | 20230907 | 115600 | 276433451000 | 43750 | 43550 | 43800 | 43500 | 24262 |
| 549 | 20230907 | 115500 | 275373238100 | 43550 | 43350 | 43600 | 43300 | 7340 |
| 550 | 20230907 | 115400 | 275054214000 | 43300 | 43350 | 43350 | 43250 | 2621 |
| 551 | 20230907 | 115300 | 274940707000 | 43300 | 43250 | 43350 | 43250 | 2427 |
| 552 | 20230907 | 115200 | 274835646100 | 43300 | 43500 | 43500 | 43250 | 2435 |
| 553 | 20230907 | 115100 | 274730106550 | 43500 | 43550 | 43550 | 43200 | 16518 |
| 554 | 20230907 | 115000 | 274013097450 | 43550 | 43350 | 43550 | 43250 | 10456 |
| 555 | 20230907 | 114900 | 273559378800 | 43350 | 43050 | 43350 | 43050 | 9234 |
| 556 | 20230907 | 114800 | 273160020450 | 43100 | 42900 | 43100 | 42850 | 9981 |
| 557 | 20230907 | 114700 | 272730962200 | 42900 | 42950 | 42950 | 42700 | 12591 |
| 558 | 20230907 | 114600 | 272191617700 | 42900 | 42900 | 43000 | 42850 | 8203 |
| 559 | 20230907 | 114500 | 271839821300 | 42900 | 42850 | 43000 | 42800 | 18746 |
| 560 | 20230907 | 114400 | 271035605050 | 42850 | 43150 | 43150 | 42600 | 47156 |
| 561 | 20230907 | 114300 | 269016461750 | 43100 | 43300 | 43300 | 43100 | 12538 |
| 562 | 20230907 | 114200 | 268475197000 | 43250 | 43400 | 43600 | 43250 | 16789 |
| 563 | 20230907 | 114100 | 267745431700 | 43450 | 43400 | 43600 | 43350 | 14857 |
| 564 | 20230907 | 114000 | 267098902900 | 43400 | 43250 | 43450 | 43200 | 6822 |
| 565 | 20230907 | 113900 | 266803295100 | 43250 | 43300 | 43400 | 43200 | 4565 |
| 566 | 20230907 | 113800 | 266605651100 | 43350 | 43200 | 43350 | 43100 | 10880 |
| 567 | 20230907 | 113700 | 266135866650 | 43200 | 43300 | 43400 | 43150 | 6832 |
| 568 | 20230907 | 113600 | 265840415100 | 43300 | 43100 | 43300 | 43050 | 6037 |
| 569 | 20230907 | 113500 | 265579759150 | 43050 | 43050 | 43350 | 43050 | 15460 |
| 570 | 20230907 | 113400 | 264913237850 | 43050 | 43300 | 43350 | 43050 | 14489 |
| 571 | 20230907 | 113300 | 264287475500 | 43350 | 43200 | 43500 | 43150 | 26157 |
| 572 | 20230907 | 113200 | 263156023850 | 43200 | 43350 | 43400 | 43200 | 22809 |
| 573 | 20230907 | 113100 | 262168500700 | 43350 | 43550 | 43600 | 43350 | 11878 |
| 574 | 20230907 | 113000 | 261652254500 | 43550 | 43800 | 43850 | 43500 | 6449 |
| 575 | 20230907 | 112900 | 261370492500 | 43850 | 43500 | 43850 | 43400 | 14790 |
| 576 | 20230907 | 112800 | 260726305350 | 43450 | 43950 | 44100 | 43450 | 31203 |
| 577 | 20230907 | 112700 | 259356719700 | 43950 | 43800 | 43950 | 43800 | 13908 |
| 578 | 20230907 | 112600 | 258746339650 | 43800 | 43550 | 43800 | 43550 | 6935 |
| 579 | 20230907 | 112500 | 258443055550 | 43550 | 43700 | 43850 | 43450 | 14765 |
| 580 | 20230907 | 112400 | 257799495550 | 43750 | 43950 | 43950 | 43500 | 21219 |
| 581 | 20230907 | 112300 | 256871658250 | 43950 | 43850 | 44050 | 43850 | 11641 |
| 582 | 20230907 | 112200 | 256359789850 | 43950 | 44050 | 44150 | 43850 | 25589 |
| 583 | 20230907 | 112100 | 255233101350 | 44100 | 43800 | 44100 | 43750 | 25849 |
| 584 | 20230907 | 112000 | 254096469250 | 43850 | 44000 | 44050 | 43800 | 14114 |
| 585 | 20230907 | 111900 | 253476691750 | 44000 | 43850 | 44100 | 43800 | 42756 |
| 586 | 20230907 | 111800 | 251596683700 | 43800 | 43500 | 43850 | 43300 | 18991 |
| 587 | 20230907 | 111700 | 250767006600 | 43450 | 43550 | 43650 | 43050 | 72714 |
| 588 | 20230907 | 111600 | 247616465450 | 43550 | 43700 | 43800 | 43550 | 24528 |
| 589 | 20230907 | 111500 | 246545247400 | 43700 | 43800 | 43900 | 43650 | 13550 |
| 590 | 20230907 | 111400 | 245952166750 | 43800 | 44100 | 44150 | 43750 | 13233 |
| 591 | 20230907 | 111300 | 245371201650 | 44100 | 44050 | 44100 | 43700 | 33782 |
| 592 | 20230907 | 111200 | 243886086400 | 44050 | 44100 | 44200 | 43500 | 58802 |
| 593 | 20230907 | 111100 | 241306292650 | 44050 | 43600 | 44150 | 43600 | 29330 |
| 594 | 20230907 | 111000 | 240020623250 | 43650 | 43600 | 43950 | 43500 | 42256 |
| 595 | 20230907 | 110900 | 238171950600 | 43500 | 44100 | 44250 | 43400 | 87955 |
| 596 | 20230907 | 110800 | 234327306250 | 44250 | 44000 | 44600 | 44000 | 112722 |
| 597 | 20230907 | 110700 | 229325792100 | 44000 | 44300 | 44300 | 43650 | 77753 |
| 598 | 20230907 | 110600 | 225902325950 | 44300 | 44200 | 44400 | 44100 | 102329 |
| 599 | 20230907 | 110500 | 221373366950 | 44200 | 43550 | 44250 | 43550 | 123078 |
| 600 | 20230907 | 110400 | 215959200100 | 43550 | 43700 | 43700 | 43500 | 23415 |
| 601 | 20230907 | 110300 | 214938806650 | 43650 | 43150 | 43750 | 43150 | 56116 |
| 602 | 20230907 | 110200 | 212498711100 | 43150 | 43250 | 43250 | 43100 | 16561 |
| 603 | 20230907 | 110100 | 211783531650 | 43200 | 43200 | 43400 | 43150 | 31935 |
| 604 | 20230907 | 110000 | 210399993200 | 43200 | 43250 | 43350 | 42950 | 20459 |
| 605 | 20230907 | 105900 | 209517335150 | 43300 | 43250 | 43300 | 43200 | 16109 |
| 606 | 20230907 | 105800 | 208820486100 | 43250 | 42850 | 43300 | 42800 | 42782 |
| 607 | 20230907 | 105700 | 206977970900 | 42850 | 42800 | 43050 | 42750 | 13899 |
| 608 | 20230907 | 105600 | 206381728850 | 42800 | 43000 | 43050 | 42800 | 21730 |
| 609 | 20230907 | 105500 | 205448815900 | 42950 | 42900 | 43150 | 42850 | 34548 |
| 610 | 20230907 | 105400 | 203963213400 | 42900 | 42700 | 42900 | 42700 | 29602 |
| 611 | 20230907 | 105300 | 202695493550 | 42700 | 42650 | 42750 | 42550 | 20864 |
| 612 | 20230907 | 105200 | 201804970850 | 42600 | 42450 | 42650 | 42300 | 34695 |
| 613 | 20230907 | 105100 | 200331518150 | 42450 | 42450 | 42550 | 42400 | 9221 |
| 614 | 20230907 | 105000 | 199940028850 | 42450 | 42450 | 42550 | 42400 | 17543 |
| 615 | 20230907 | 104900 | 199194990250 | 42500 | 42300 | 42500 | 42250 | 11215 |
| 616 | 20230907 | 104800 | 198719841650 | 42250 | 42400 | 42500 | 42200 | 31651 |
| 617 | 20230907 | 104700 | 197380108600 | 42450 | 42200 | 42450 | 42150 | 30346 |
| 618 | 20230907 | 104600 | 196097600900 | 42200 | 42550 | 42550 | 42100 | 104164 |
| 619 | 20230907 | 104500 | 191691368050 | 42550 | 42600 | 42750 | 42550 | 24702 |
| 620 | 20230907 | 104400 | 190638044000 | 42650 | 42900 | 42950 | 42500 | 74767 |
| 621 | 20230907 | 104300 | 187447793600 | 42950 | 42900 | 43100 | 42800 | 35496 |
| 622 | 20230907 | 104200 | 185922689200 | 42900 | 43050 | 43100 | 42800 | 63741 |
| 623 | 20230907 | 104100 | 183184774500 | 43000 | 43350 | 43650 | 43000 | 66485 |
| 624 | 20230907 | 104000 | 180311200450 | 43300 | 43700 | 43700 | 43300 | 24452 |
| 625 | 20230907 | 103900 | 179248111900 | 43650 | 43700 | 43800 | 43650 | 20193 |
| 626 | 20230907 | 103800 | 178365405000 | 43700 | 43550 | 43850 | 43550 | 30993 |
| 627 | 20230907 | 103700 | 177010629250 | 43550 | 43550 | 43700 | 43200 | 46016 |
| 628 | 20230907 | 103600 | 175013419900 | 43600 | 43700 | 43750 | 43350 | 44802 |
| 629 | 20230907 | 103500 | 173063064700 | 43700 | 43800 | 43850 | 43450 | 49624 |
| 630 | 20230907 | 103400 | 170898788950 | 43800 | 44050 | 44100 | 43750 | 34188 |
| 631 | 20230907 | 103300 | 169396512700 | 44050 | 43800 | 44100 | 43750 | 41643 |
| 632 | 20230907 | 103200 | 167564113250 | 43850 | 43900 | 44000 | 43550 | 51929 |
| 633 | 20230907 | 103100 | 165290601450 | 43950 | 43800 | 44200 | 43600 | 59320 |
| 634 | 20230907 | 103000 | 162686491500 | 43750 | 44300 | 44400 | 43750 | 87822 |
| 635 | 20230907 | 102900 | 158810786500 | 44250 | 44050 | 44400 | 44050 | 96436 |
| 636 | 20230907 | 102800 | 154541832050 | 44050 | 43600 | 44400 | 43550 | 169978 |
| 637 | 20230907 | 102700 | 147054689100 | 43600 | 43700 | 43900 | 43550 | 80870 |
| 638 | 20230907 | 102600 | 143516799550 | 43700 | 43400 | 43850 | 43300 | 147383 |
| 639 | 20230907 | 102500 | 137084069450 | 43400 | 43300 | 43500 | 43300 | 126732 |
| 640 | 20230907 | 102400 | 131584610900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 641 | 20230907 | 102300 | 131584610900 | 43150 | 42900 | 43150 | 42850 | 82552 |
| 642 | 20230907 | 102200 | 128031834150 | 42900 | 42550 | 42900 | 42500 | 32467 |
| 643 | 20230907 | 102100 | 126644208550 | 42550 | 42300 | 42550 | 42200 | 20757 |
| 644 | 20230907 | 102000 | 125764846500 | 42300 | 42500 | 42550 | 42300 | 22313 |
| 645 | 20230907 | 101900 | 124817958800 | 42550 | 42550 | 42600 | 42500 | 6595 |
| 646 | 20230907 | 101800 | 124537440250 | 42550 | 42600 | 42650 | 42550 | 9401 |
| 647 | 20230907 | 101700 | 124137136750 | 42650 | 42550 | 42650 | 42550 | 11622 |
| 648 | 20230907 | 101600 | 123642230750 | 42550 | 42650 | 42650 | 42400 | 19496 |
| 649 | 20230907 | 101500 | 122813766700 | 42600 | 42750 | 42800 | 42600 | 9021 |
| 650 | 20230907 | 101400 | 122428471800 | 42750 | 42800 | 42800 | 42700 | 8965 |
| 651 | 20230907 | 101300 | 122045276750 | 42800 | 42450 | 42800 | 42400 | 15380 |
| 652 | 20230907 | 101200 | 121389505700 | 42450 | 42600 | 42600 | 42400 | 22697 |
| 653 | 20230907 | 101100 | 120425012650 | 42600 | 42850 | 42900 | 42600 | 22424 |
| 654 | 20230907 | 101000 | 119466185200 | 42850 | 42750 | 42900 | 42700 | 21658 |
| 655 | 20230907 | 100900 | 118538476950 | 42800 | 42600 | 42800 | 42450 | 22929 |
| 656 | 20230907 | 100800 | 117561052600 | 42500 | 42750 | 42750 | 42400 | 22061 |
| 657 | 20230907 | 100700 | 116621981900 | 42700 | 42500 | 42750 | 42350 | 25067 |
| 658 | 20230907 | 100600 | 115555833500 | 42450 | 42350 | 42600 | 42300 | 21663 |
| 659 | 20230907 | 100500 | 114635850950 | 42350 | 42750 | 42800 | 42350 | 32875 |
| 660 | 20230907 | 100400 | 113237403300 | 42700 | 42650 | 42950 | 42600 | 28439 |
| 661 | 20230907 | 100300 | 112021000050 | 42600 | 42850 | 43000 | 42600 | 38227 |
| 662 | 20230907 | 100200 | 110383006500 | 42850 | 42950 | 43000 | 42750 | 38017 |
| 663 | 20230907 | 100100 | 108752228700 | 42900 | 42750 | 43150 | 42750 | 70869 |
| 664 | 20230907 | 100000 | 105703340800 | 42800 | 43000 | 43000 | 42600 | 43645 |
| 665 | 20230907 | 095900 | 103834944600 | 42950 | 42950 | 43150 | 42900 | 148021 |
| 666 | 20230907 | 095800 | 97467449550 | 42950 | 42400 | 42950 | 42350 | 124081 |
| 667 | 20230907 | 095700 | 92173257650 | 42400 | 41950 | 42400 | 41900 | 84117 |
| 668 | 20230907 | 095600 | 88623944850 | 41950 | 41850 | 42000 | 41800 | 20167 |
| 669 | 20230907 | 095500 | 87778296250 | 41850 | 41550 | 41950 | 41400 | 27305 |
| 670 | 20230907 | 095400 | 86641427250 | 41500 | 41550 | 41700 | 41400 | 40518 |
| 671 | 20230907 | 095300 | 84958724300 | 41500 | 41800 | 41900 | 41500 | 21216 |
| 672 | 20230907 | 095200 | 84075015450 | 41850 | 41800 | 41950 | 41750 | 12711 |
| 673 | 20230907 | 095100 | 83543004000 | 41750 | 42050 | 42150 | 41700 | 31714 |
| 674 | 20230907 | 095000 | 82211305000 | 42050 | 41850 | 42100 | 41800 | 25187 |
| 675 | 20230907 | 094900 | 81153435850 | 41850 | 41750 | 41850 | 41500 | 20150 |
| 676 | 20230907 | 094800 | 80312482700 | 41650 | 42100 | 42150 | 41450 | 69384 |
| 677 | 20230907 | 094700 | 77413155250 | 42100 | 42150 | 42250 | 42000 | 36884 |
| 678 | 20230907 | 094600 | 75859009450 | 42150 | 42200 | 42400 | 42100 | 60270 |
| 679 | 20230907 | 094500 | 73311801800 | 42150 | 41950 | 42200 | 41800 | 45713 |
| 680 | 20230907 | 094400 | 71395185950 | 41950 | 42200 | 42400 | 41800 | 91685 |
| 681 | 20230907 | 094300 | 67533372100 | 42200 | 42000 | 42200 | 41800 | 94012 |
| 682 | 20230907 | 094200 | 63581996700 | 42000 | 41700 | 42000 | 41650 | 81809 |
| 683 | 20230907 | 094100 | 60158442600 | 41700 | 41250 | 41750 | 41250 | 53837 |
| 684 | 20230907 | 094000 | 57921200800 | 41250 | 41500 | 41600 | 41250 | 54617 |
| 685 | 20230907 | 093900 | 55658579150 | 41450 | 41100 | 41550 | 41100 | 74331 |
| 686 | 20230907 | 093800 | 52581743450 | 41100 | 41000 | 41150 | 40950 | 33129 |
| 687 | 20230907 | 093700 | 51222000750 | 41000 | 40900 | 41000 | 40750 | 32340 |
| 688 | 20230907 | 093600 | 49899758450 | 40900 | 41000 | 41050 | 40850 | 31384 |
| 689 | 20230907 | 093500 | 48615455000 | 41000 | 41100 | 41300 | 40950 | 56247 |
| 690 | 20230907 | 093400 | 46303749750 | 41150 | 41000 | 41250 | 40900 | 96893 |
| 691 | 20230907 | 093300 | 42327696450 | 41000 | 40800 | 41000 | 40750 | 52945 |
| 692 | 20230907 | 093200 | 40161735700 | 40800 | 40900 | 40900 | 40650 | 52385 |
| 693 | 20230907 | 093100 | 38023769100 | 40850 | 40750 | 40900 | 40750 | 60519 |
| 694 | 20230907 | 093000 | 35552765700 | 40700 | 40400 | 40700 | 40350 | 32616 |
| 695 | 20230907 | 092900 | 34230314300 | 40350 | 40450 | 40450 | 40300 | 14693 |
| 696 | 20230907 | 092800 | 33636835050 | 40400 | 40450 | 40500 | 40400 | 14688 |
| 697 | 20230907 | 092700 | 33042710900 | 40500 | 40500 | 40550 | 40450 | 12690 |
| 698 | 20230907 | 092600 | 32528543000 | 40500 | 40500 | 40600 | 40400 | 25872 |
| 699 | 20230907 | 092500 | 31480054150 | 40500 | 40400 | 40500 | 40350 | 25977 |
| 700 | 20230907 | 092400 | 30429347200 | 40350 | 40200 | 40500 | 40150 | 30068 |
| 701 | 20230907 | 092300 | 29216289750 | 40200 | 40150 | 40250 | 39950 | 18804 |
| 702 | 20230907 | 092200 | 28462484500 | 40150 | 40050 | 40150 | 39900 | 21684 |
| 703 | 20230907 | 092100 | 27594834250 | 40000 | 39900 | 40000 | 39900 | 16543 |
| 704 | 20230907 | 092000 | 26933713400 | 39950 | 39950 | 40000 | 39900 | 14549 |
| 705 | 20230907 | 091900 | 26352484850 | 40000 | 39850 | 40000 | 39850 | 19091 |
| 706 | 20230907 | 091800 | 25589989500 | 39900 | 39900 | 40050 | 39850 | 12762 |
| 707 | 20230907 | 091700 | 25080167000 | 39900 | 39750 | 39950 | 39550 | 24637 |
| 708 | 20230907 | 091600 | 24099564150 | 39750 | 39750 | 39850 | 39500 | 33085 |
| 709 | 20230907 | 091500 | 22788932400 | 39750 | 39950 | 39950 | 39600 | 18619 |
| 710 | 20230907 | 091400 | 22047900800 | 39900 | 39900 | 40000 | 39900 | 10186 |
| 711 | 20230907 | 091300 | 21641122800 | 39900 | 40050 | 40100 | 39900 | 16198 |
| 712 | 20230907 | 091200 | 20993302500 | 40000 | 39850 | 40050 | 39850 | 18612 |
| 713 | 20230907 | 091100 | 20249900550 | 39850 | 39800 | 39900 | 39650 | 23699 |
| 714 | 20230907 | 091000 | 19307189600 | 39750 | 40000 | 40100 | 39700 | 39706 |
| 715 | 20230907 | 090900 | 17722306600 | 39950 | 40250 | 40400 | 39950 | 26701 |
| 716 | 20230907 | 090800 | 16650697150 | 40250 | 40350 | 40500 | 40250 | 31106 |
| 717 | 20230907 | 090700 | 15395058300 | 40400 | 40450 | 40500 | 40250 | 31833 |
| 718 | 20230907 | 090600 | 14110551900 | 40500 | 40500 | 40900 | 40350 | 76115 |
| 719 | 20230907 | 090500 | 11015915650 | 40500 | 40200 | 40550 | 40100 | 54639 |
| 720 | 20230907 | 090400 | 8812730400 | 40200 | 39950 | 40200 | 39900 | 35206 |
| 721 | 20230907 | 090300 | 7402820700 | 40050 | 39900 | 40100 | 39850 | 45436 |
| 722 | 20230907 | 090200 | 5585531400 | 39850 | 39000 | 40000 | 38850 | 38089 |
| 723 | 20230907 | 090100 | 4080307100 | 39000 | 38950 | 39100 | 38800 | 31052 |
| 724 | 20230907 | 090000 | 2872963700 | 38900 | 39250 | 39300 | 38750 | 73337 |