38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 204300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 20977 |
| 3 | 20230908 | 204200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20230908 | 204100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20230908 | 204000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20230908 | 203900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20230908 | 203800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20230908 | 203700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20230908 | 203600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20230908 | 203500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20230908 | 203400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20230908 | 203300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20230908 | 203200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20230908 | 203100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20230908 | 203000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20230908 | 202900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20230908 | 202800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20230908 | 202700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20230908 | 202600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20230908 | 202500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20230908 | 202400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20230908 | 202300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20230908 | 202200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20230908 | 202100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20230908 | 202000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20230908 | 201900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20230908 | 201800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20230908 | 201700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20230908 | 201600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20230908 | 201500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20230908 | 201400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20230908 | 201300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 20977 |
| 33 | 20230908 | 201200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20230908 | 201100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20230908 | 201000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20230908 | 200900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20230908 | 200800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20230908 | 200700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20230908 | 200600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20230908 | 200500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20230908 | 200400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20230908 | 200300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20230908 | 200200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20230908 | 200100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20230908 | 200000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20230908 | 195900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20230908 | 195800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20230908 | 195700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20230908 | 195600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20230908 | 195500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20230908 | 195400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20230908 | 195300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20230908 | 195200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20230908 | 195100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20230908 | 195000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20230908 | 194900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20230908 | 194800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20230908 | 194700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20230908 | 194600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20230908 | 194500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20230908 | 194400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20230908 | 194300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 20977 |
| 63 | 20230908 | 194200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20230908 | 194100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20230908 | 194000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20230908 | 193900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20230908 | 193800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20230908 | 193700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20230908 | 193600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20230908 | 193500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20230908 | 193400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20230908 | 193300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20230908 | 193200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20230908 | 193100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20230908 | 193000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20230908 | 192900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20230908 | 192800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20230908 | 192700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20230908 | 192600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20230908 | 192500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20230908 | 192400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20230908 | 192300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20230908 | 192200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20230908 | 192100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20230908 | 192000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20230908 | 191900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20230908 | 191800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20230908 | 191700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20230908 | 191600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20230908 | 191500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20230908 | 191400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20230908 | 191300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 20977 |
| 93 | 20230908 | 191200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20230908 | 191100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20230908 | 191000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20230908 | 190900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20230908 | 190800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20230908 | 190700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20230908 | 190600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20230908 | 190500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20230908 | 190400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20230908 | 190300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20230908 | 190200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20230908 | 190100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20230908 | 190000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20230908 | 185900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20230908 | 185800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20230908 | 185700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20230908 | 185600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20230908 | 185500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20230908 | 185400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20230908 | 185300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20230908 | 185200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20230908 | 185100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20230908 | 185000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20230908 | 184900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20230908 | 184800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20230908 | 184700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20230908 | 184600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20230908 | 184500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20230908 | 184400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20230908 | 184300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 20977 |
| 123 | 20230908 | 184200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20230908 | 184100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20230908 | 184000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20230908 | 183900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20230908 | 183800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20230908 | 183700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20230908 | 183600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20230908 | 183500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20230908 | 183400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20230908 | 183300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20230908 | 183200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20230908 | 183100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20230908 | 183000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20230908 | 182900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20230908 | 182800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20230908 | 182700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20230908 | 182600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20230908 | 182500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20230908 | 182400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20230908 | 182300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20230908 | 182200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20230908 | 182100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20230908 | 182000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20230908 | 181900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20230908 | 181800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20230908 | 181700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20230908 | 181600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20230908 | 181500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20230908 | 181400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20230908 | 181300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 20977 |
| 153 | 20230908 | 181200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20230908 | 181100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20230908 | 181000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20230908 | 180900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20230908 | 180800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20230908 | 180700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20230908 | 180600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20230908 | 180500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20230908 | 180400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20230908 | 180300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20230908 | 180200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20230908 | 180100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20230908 | 180000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20230908 | 175900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20230908 | 175800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20230908 | 175700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20230908 | 175600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20230908 | 175500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20230908 | 175400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20230908 | 175300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20230908 | 175200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20230908 | 175100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20230908 | 175000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20230908 | 174900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20230908 | 174800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20230908 | 174700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20230908 | 174600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20230908 | 174500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20230908 | 174400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20230908 | 174300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 20977 |
| 183 | 20230908 | 174200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20230908 | 174100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20230908 | 174000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20230908 | 173900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20230908 | 173800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20230908 | 173700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20230908 | 173600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20230908 | 173500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20230908 | 173400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20230908 | 173300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20230908 | 173200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20230908 | 173100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20230908 | 173000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20230908 | 172900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20230908 | 172800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20230908 | 172700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20230908 | 172600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20230908 | 172500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20230908 | 172400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20230908 | 172300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20230908 | 172200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20230908 | 172100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20230908 | 172000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 206 | 20230908 | 171900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 207 | 20230908 | 171800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 208 | 20230908 | 171700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 209 | 20230908 | 171600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 210 | 20230908 | 171500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 211 | 20230908 | 171400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 212 | 20230908 | 171300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 20977 |
| 213 | 20230908 | 171200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 214 | 20230908 | 171100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 215 | 20230908 | 171000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20230908 | 170900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20230908 | 170800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20230908 | 170700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20230908 | 170600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20230908 | 170500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20230908 | 170400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20230908 | 170300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20230908 | 170200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20230908 | 170100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20230908 | 170000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 226 | 20230908 | 165900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 227 | 20230908 | 165800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 228 | 20230908 | 165700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 229 | 20230908 | 165600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 230 | 20230908 | 165500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 231 | 20230908 | 165400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 232 | 20230908 | 165300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 233 | 20230908 | 165200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 234 | 20230908 | 165100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 235 | 20230908 | 165000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 236 | 20230908 | 164900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 237 | 20230908 | 164800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 238 | 20230908 | 164700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 239 | 20230908 | 164600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 240 | 20230908 | 164500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 241 | 20230908 | 164400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 242 | 20230908 | 164300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 20977 |
| 243 | 20230908 | 164200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 244 | 20230908 | 164100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 245 | 20230908 | 164000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 246 | 20230908 | 163900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 247 | 20230908 | 163800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 248 | 20230908 | 163700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 249 | 20230908 | 163600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 250 | 20230908 | 163500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 251 | 20230908 | 163400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 252 | 20230908 | 163300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 253 | 20230908 | 163200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 254 | 20230908 | 163100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 255 | 20230908 | 163000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 256 | 20230908 | 162900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 257 | 20230908 | 162800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 258 | 20230908 | 162700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 259 | 20230908 | 162600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 260 | 20230908 | 162500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 261 | 20230908 | 162400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 262 | 20230908 | 162300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 263 | 20230908 | 162200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 264 | 20230908 | 162100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 265 | 20230908 | 162000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 266 | 20230908 | 161900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 267 | 20230908 | 161800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 268 | 20230908 | 161700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 269 | 20230908 | 161600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 270 | 20230908 | 161500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 271 | 20230908 | 161400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 272 | 20230908 | 161300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 20977 |
| 273 | 20230908 | 161200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 274 | 20230908 | 161100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 275 | 20230908 | 161000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 276 | 20230908 | 160900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 277 | 20230908 | 160800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 278 | 20230908 | 160700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 279 | 20230908 | 160600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 280 | 20230908 | 160500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 281 | 20230908 | 160400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 282 | 20230908 | 160300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 283 | 20230908 | 160200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 284 | 20230908 | 160100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 285 | 20230908 | 160000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 286 | 20230908 | 155900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 287 | 20230908 | 155800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 288 | 20230908 | 155700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 289 | 20230908 | 155600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 290 | 20230908 | 155500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 291 | 20230908 | 155400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 292 | 20230908 | 155300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 293 | 20230908 | 155200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 294 | 20230908 | 155100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 295 | 20230908 | 155000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 296 | 20230908 | 154900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 297 | 20230908 | 154800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 298 | 20230908 | 154700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 299 | 20230908 | 154600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 300 | 20230908 | 154500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 301 | 20230908 | 154400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 302 | 20230908 | 154300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 20977 |
| 303 | 20230908 | 154200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 304 | 20230908 | 154100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 305 | 20230908 | 154000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 306 | 20230908 | 153900 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 307 | 20230908 | 153800 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 308 | 20230908 | 153700 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 309 | 20230908 | 153600 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 310 | 20230908 | 153500 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 311 | 20230908 | 153400 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 312 | 20230908 | 153300 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 313 | 20230908 | 153200 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 314 | 20230908 | 153100 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 315 | 20230908 | 153000 | 57417342500 | 43250 | 43250 | 43250 | 43250 | 20977 |
| 316 | 20230908 | 152900 | 56510087250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 317 | 20230908 | 152800 | 56510087250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 318 | 20230908 | 152700 | 56510087250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 319 | 20230908 | 152600 | 56510087250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 320 | 20230908 | 152500 | 56510087250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 321 | 20230908 | 152400 | 56510087250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 322 | 20230908 | 152300 | 56510087250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 323 | 20230908 | 152200 | 56510087250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 324 | 20230908 | 152100 | 56510087250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 325 | 20230908 | 152000 | 56510087250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 326 | 20230908 | 151900 | 56510087250 | 43250 | 43300 | 43300 | 43200 | 4267 |
| 327 | 20230908 | 151800 | 56325560150 | 43300 | 43300 | 43350 | 43250 | 2688 |
| 328 | 20230908 | 151700 | 56209160550 | 43300 | 43300 | 43300 | 43250 | 2063 |
| 329 | 20230908 | 151600 | 56119926850 | 43250 | 43200 | 43300 | 43200 | 2147 |
| 330 | 20230908 | 151500 | 56027080000 | 43200 | 43200 | 43250 | 43200 | 1857 |
| 331 | 20230908 | 151400 | 55946835000 | 43200 | 43250 | 43250 | 43150 | 1681 |
| 332 | 20230908 | 151300 | 55874196950 | 43250 | 43200 | 43250 | 43150 | 3229 |
| 333 | 20230908 | 151200 | 55734627050 | 43200 | 43250 | 43250 | 43150 | 1882 |
| 334 | 20230908 | 151100 | 55653296700 | 43200 | 43250 | 43300 | 43200 | 1774 |
| 335 | 20230908 | 151000 | 55576638650 | 43250 | 43300 | 43300 | 43250 | 1202 |
| 336 | 20230908 | 150900 | 55524650250 | 43250 | 43300 | 43300 | 43200 | 1309 |
| 337 | 20230908 | 150800 | 55468073900 | 43300 | 43100 | 43300 | 43050 | 5179 |
| 338 | 20230908 | 150700 | 55244859000 | 43100 | 43150 | 43150 | 43100 | 1731 |
| 339 | 20230908 | 150600 | 55170217050 | 43150 | 43150 | 43200 | 43150 | 2825 |
| 340 | 20230908 | 150500 | 55048310850 | 43200 | 43200 | 43200 | 43150 | 588 |
| 341 | 20230908 | 150400 | 55022924050 | 43200 | 43200 | 43200 | 43150 | 756 |
| 342 | 20230908 | 150300 | 54990290650 | 43200 | 43150 | 43250 | 43100 | 1507 |
| 343 | 20230908 | 150200 | 54925240000 | 43150 | 43450 | 43500 | 43100 | 5332 |
| 344 | 20230908 | 150100 | 54694337650 | 43500 | 43550 | 43550 | 43450 | 1962 |
| 345 | 20230908 | 150000 | 54609010050 | 43550 | 43400 | 43550 | 43400 | 3712 |
| 346 | 20230908 | 145900 | 54447584400 | 43450 | 43450 | 43450 | 43400 | 2034 |
| 347 | 20230908 | 145800 | 54359216400 | 43450 | 43350 | 43450 | 43350 | 2508 |
| 348 | 20230908 | 145700 | 54250328950 | 43350 | 43350 | 43400 | 43300 | 1425 |
| 349 | 20230908 | 145600 | 54188562100 | 43350 | 43400 | 43400 | 43250 | 2111 |
| 350 | 20230908 | 145500 | 54097098350 | 43400 | 43400 | 43450 | 43300 | 3665 |
| 351 | 20230908 | 145400 | 53938155400 | 43400 | 43350 | 43400 | 43300 | 3723 |
| 352 | 20230908 | 145300 | 53776746550 | 43350 | 43300 | 43400 | 43200 | 6563 |
| 353 | 20230908 | 145200 | 53492546950 | 43250 | 43100 | 43250 | 43100 | 3059 |
| 354 | 20230908 | 145100 | 53360339450 | 43150 | 43100 | 43150 | 43000 | 2977 |
| 355 | 20230908 | 145000 | 53232191500 | 43100 | 43050 | 43100 | 43050 | 753 |
| 356 | 20230908 | 144900 | 53199741400 | 43100 | 43000 | 43150 | 43000 | 948 |
| 357 | 20230908 | 144800 | 53158882650 | 43000 | 43200 | 43250 | 43000 | 5339 |
| 358 | 20230908 | 144700 | 52928658050 | 43200 | 43100 | 43250 | 43100 | 2613 |
| 359 | 20230908 | 144600 | 52815816100 | 43100 | 43100 | 43100 | 43050 | 1919 |
| 360 | 20230908 | 144500 | 52733124200 | 43100 | 42950 | 43100 | 42950 | 2205 |
| 361 | 20230908 | 144400 | 52638177350 | 42950 | 42900 | 43000 | 42900 | 1581 |
| 362 | 20230908 | 144300 | 52570301950 | 42900 | 42800 | 42900 | 42800 | 1379 |
| 363 | 20230908 | 144200 | 52511179050 | 42800 | 42750 | 42850 | 42750 | 953 |
| 364 | 20230908 | 144100 | 52470392550 | 42800 | 42750 | 42800 | 42750 | 322 |
| 365 | 20230908 | 144000 | 52456619850 | 42750 | 42750 | 42800 | 42750 | 1244 |
| 366 | 20230908 | 143900 | 52403438100 | 42750 | 42800 | 42800 | 42700 | 1773 |
| 367 | 20230908 | 143800 | 52327629150 | 42750 | 42700 | 42850 | 42650 | 4429 |
| 368 | 20230908 | 143700 | 52138622200 | 42850 | 42700 | 42850 | 42700 | 1703 |
| 369 | 20230908 | 143600 | 52065793600 | 42700 | 42650 | 42750 | 42650 | 1466 |
| 370 | 20230908 | 143500 | 52003194000 | 42650 | 42700 | 42700 | 42650 | 662 |
| 371 | 20230908 | 143400 | 51974937650 | 42700 | 42650 | 42700 | 42650 | 1813 |
| 372 | 20230908 | 143300 | 51897557500 | 42700 | 42700 | 42700 | 42650 | 808 |
| 373 | 20230908 | 143200 | 51863092800 | 42650 | 42700 | 42750 | 42600 | 2536 |
| 374 | 20230908 | 143100 | 51754908650 | 42700 | 42700 | 42750 | 42650 | 3723 |
| 375 | 20230908 | 143000 | 51596033650 | 42650 | 42750 | 42800 | 42650 | 3356 |
| 376 | 20230908 | 142900 | 51452718550 | 42750 | 42700 | 42800 | 42700 | 2878 |
| 377 | 20230908 | 142800 | 51329755300 | 42700 | 42750 | 42750 | 42700 | 970 |
| 378 | 20230908 | 142700 | 51288320750 | 42800 | 42700 | 42800 | 42700 | 1241 |
| 379 | 20230908 | 142600 | 51235309150 | 42700 | 42750 | 42750 | 42700 | 1596 |
| 380 | 20230908 | 142500 | 51167115500 | 42800 | 42800 | 42800 | 42700 | 4698 |
| 381 | 20230908 | 142400 | 50966331100 | 42800 | 42850 | 42850 | 42750 | 2242 |
| 382 | 20230908 | 142300 | 50870387600 | 42800 | 42800 | 42850 | 42750 | 1798 |
| 383 | 20230908 | 142200 | 50793437050 | 42800 | 42750 | 42850 | 42750 | 1556 |
| 384 | 20230908 | 142100 | 50726855350 | 42700 | 42800 | 42800 | 42700 | 3517 |
| 385 | 20230908 | 142000 | 50576510550 | 42800 | 42950 | 42950 | 42800 | 6579 |
| 386 | 20230908 | 141900 | 50294481700 | 42950 | 43150 | 43150 | 42950 | 3956 |
| 387 | 20230908 | 141800 | 50124207900 | 43100 | 43150 | 43200 | 43100 | 666 |
| 388 | 20230908 | 141700 | 50095469050 | 43200 | 43200 | 43200 | 43150 | 1995 |
| 389 | 20230908 | 141600 | 50009332750 | 43200 | 43200 | 43250 | 43200 | 885 |
| 390 | 20230908 | 141500 | 49971070300 | 43250 | 43150 | 43250 | 43150 | 743 |
| 391 | 20230908 | 141400 | 49938973900 | 43150 | 43150 | 43200 | 43150 | 1297 |
| 392 | 20230908 | 141300 | 49882996100 | 43150 | 43200 | 43200 | 43150 | 941 |
| 393 | 20230908 | 141200 | 49842373050 | 43150 | 43150 | 43200 | 43100 | 800 |
| 394 | 20230908 | 141100 | 49807853300 | 43150 | 43200 | 43200 | 43150 | 1068 |
| 395 | 20230908 | 141000 | 49761760750 | 43200 | 43150 | 43250 | 43100 | 498 |
| 396 | 20230908 | 140900 | 49740256300 | 43100 | 43150 | 43150 | 43100 | 2516 |
| 397 | 20230908 | 140800 | 49631752600 | 43200 | 43150 | 43300 | 43150 | 4400 |
| 398 | 20230908 | 140700 | 49441661900 | 43150 | 43050 | 43150 | 43050 | 1484 |
| 399 | 20230908 | 140600 | 49377680000 | 43050 | 43000 | 43100 | 43000 | 996 |
| 400 | 20230908 | 140500 | 49334797250 | 43000 | 43000 | 43050 | 42950 | 2609 |
| 401 | 20230908 | 140400 | 49222614000 | 43000 | 42950 | 43000 | 42950 | 2565 |
| 402 | 20230908 | 140300 | 49112332050 | 42950 | 43000 | 43000 | 42950 | 225 |
| 403 | 20230908 | 140200 | 49102659500 | 43000 | 42950 | 43000 | 42950 | 924 |
| 404 | 20230908 | 140100 | 49062943950 | 42900 | 42950 | 43000 | 42900 | 441 |
| 405 | 20230908 | 140000 | 49044012050 | 42950 | 42850 | 43000 | 42850 | 1282 |
| 406 | 20230908 | 135900 | 48988977100 | 42850 | 42750 | 43000 | 42700 | 4853 |
| 407 | 20230908 | 135800 | 48781329050 | 42800 | 42800 | 42800 | 42750 | 4535 |
| 408 | 20230908 | 135700 | 48587401450 | 42800 | 42850 | 42850 | 42800 | 1710 |
| 409 | 20230908 | 135600 | 48514186300 | 42800 | 42850 | 42850 | 42750 | 854 |
| 410 | 20230908 | 135500 | 48477630950 | 42750 | 42750 | 42850 | 42750 | 6562 |
| 411 | 20230908 | 135400 | 48197059250 | 42800 | 42800 | 42850 | 42750 | 1980 |
| 412 | 20230908 | 135300 | 48112350050 | 42800 | 42800 | 42850 | 42750 | 4031 |
| 413 | 20230908 | 135200 | 47939855600 | 42850 | 42900 | 42950 | 42800 | 14854 |
| 414 | 20230908 | 135100 | 47303572050 | 42900 | 43050 | 43050 | 42900 | 12345 |
| 415 | 20230908 | 135000 | 46772960250 | 43000 | 43000 | 43050 | 43000 | 728 |
| 416 | 20230908 | 134900 | 46741639100 | 43000 | 43050 | 43100 | 43000 | 934 |
| 417 | 20230908 | 134800 | 46701432050 | 43100 | 43000 | 43100 | 43000 | 2030 |
| 418 | 20230908 | 134700 | 46614071550 | 43050 | 43150 | 43150 | 43000 | 6692 |
| 419 | 20230908 | 134600 | 46325841600 | 43100 | 43150 | 43150 | 43100 | 711 |
| 420 | 20230908 | 134500 | 46295184600 | 43150 | 43150 | 43200 | 43100 | 1707 |
| 421 | 20230908 | 134400 | 46221571600 | 43150 | 43100 | 43200 | 43100 | 758 |
| 422 | 20230908 | 134300 | 46188868900 | 43150 | 43150 | 43250 | 43100 | 2023 |
| 423 | 20230908 | 134200 | 46101520150 | 43150 | 43200 | 43250 | 43150 | 2899 |
| 424 | 20230908 | 134100 | 45976296100 | 43200 | 43350 | 43400 | 43200 | 2987 |
| 425 | 20230908 | 134000 | 45847124850 | 43350 | 43400 | 43400 | 43350 | 879 |
| 426 | 20230908 | 133900 | 45808993000 | 43400 | 43500 | 43550 | 43400 | 1155 |
| 427 | 20230908 | 133800 | 45758766450 | 43500 | 43400 | 43500 | 43400 | 1961 |
| 428 | 20230908 | 133700 | 45673529950 | 43400 | 43400 | 43400 | 43350 | 1937 |
| 429 | 20230908 | 133600 | 45589522750 | 43350 | 43400 | 43450 | 43350 | 1150 |
| 430 | 20230908 | 133500 | 45539613150 | 43400 | 43200 | 43400 | 43200 | 459 |
| 431 | 20230908 | 133400 | 45519726300 | 43350 | 43300 | 43350 | 43200 | 1994 |
| 432 | 20230908 | 133300 | 45433451300 | 43250 | 43200 | 43300 | 43150 | 1006 |
| 433 | 20230908 | 133200 | 45389977900 | 43150 | 43150 | 43250 | 43150 | 1216 |
| 434 | 20230908 | 133100 | 45337450100 | 43200 | 43250 | 43250 | 43150 | 2040 |
| 435 | 20230908 | 133000 | 45249335750 | 43250 | 43350 | 43350 | 43200 | 3341 |
| 436 | 20230908 | 132900 | 45104740650 | 43350 | 43300 | 43350 | 43300 | 946 |
| 437 | 20230908 | 132800 | 45063735200 | 43350 | 43300 | 43400 | 43250 | 1169 |
| 438 | 20230908 | 132700 | 45013099700 | 43250 | 43200 | 43350 | 43150 | 2058 |
| 439 | 20230908 | 132600 | 44924180800 | 43200 | 43200 | 43250 | 43200 | 1301 |
| 440 | 20230908 | 132500 | 44867970950 | 43250 | 43150 | 43250 | 43150 | 409 |
| 441 | 20230908 | 132400 | 44850305700 | 43200 | 43200 | 43250 | 43150 | 2807 |
| 442 | 20230908 | 132300 | 44729063700 | 43200 | 43150 | 43200 | 43100 | 442 |
| 443 | 20230908 | 132200 | 44709987850 | 43150 | 43150 | 43200 | 43100 | 308 |
| 444 | 20230908 | 132100 | 44696698700 | 43100 | 43200 | 43200 | 43100 | 2901 |
| 445 | 20230908 | 132000 | 44571578900 | 43150 | 43150 | 43250 | 43100 | 1758 |
| 446 | 20230908 | 131900 | 44495707250 | 43150 | 43250 | 43300 | 43150 | 1698 |
| 447 | 20230908 | 131800 | 44422340500 | 43250 | 43250 | 43300 | 43200 | 1547 |
| 448 | 20230908 | 131700 | 44355478800 | 43250 | 43300 | 43350 | 43250 | 1560 |
| 449 | 20230908 | 131600 | 44287973800 | 43300 | 43350 | 43400 | 43250 | 1405 |
| 450 | 20230908 | 131500 | 44227116900 | 43400 | 43600 | 43600 | 43300 | 4010 |
| 451 | 20230908 | 131400 | 44052862600 | 43550 | 43700 | 43800 | 43550 | 7591 |
| 452 | 20230908 | 131300 | 43721088500 | 43650 | 43550 | 43650 | 43550 | 7225 |
| 453 | 20230908 | 131200 | 43406146050 | 43550 | 43350 | 43600 | 43350 | 4417 |
| 454 | 20230908 | 131100 | 43214133100 | 43400 | 43350 | 43400 | 43250 | 5194 |
| 455 | 20230908 | 131000 | 42988971050 | 43350 | 43300 | 43350 | 43300 | 1066 |
| 456 | 20230908 | 130900 | 42942763850 | 43300 | 43350 | 43350 | 43250 | 1243 |
| 457 | 20230908 | 130800 | 42888948950 | 43300 | 43250 | 43300 | 43150 | 1018 |
| 458 | 20230908 | 130700 | 42844875600 | 43250 | 43000 | 43250 | 42950 | 4631 |
| 459 | 20230908 | 130600 | 42645345350 | 42950 | 43050 | 43100 | 42950 | 5276 |
| 460 | 20230908 | 130500 | 42418400100 | 43050 | 43200 | 43250 | 43050 | 6014 |
| 461 | 20230908 | 130400 | 42158982700 | 43200 | 43350 | 43350 | 43150 | 3782 |
| 462 | 20230908 | 130300 | 41995426700 | 43350 | 43350 | 43400 | 43300 | 2230 |
| 463 | 20230908 | 130200 | 41898740250 | 43400 | 43350 | 43450 | 43300 | 3207 |
| 464 | 20230908 | 130100 | 41759590850 | 43350 | 43300 | 43400 | 43250 | 870 |
| 465 | 20230908 | 130000 | 41721887150 | 43250 | 43100 | 43300 | 43100 | 628 |
| 466 | 20230908 | 125900 | 41694752450 | 43100 | 43050 | 43150 | 43050 | 874 |
| 467 | 20230908 | 125800 | 41657100550 | 43050 | 43100 | 43100 | 43050 | 1424 |
| 468 | 20230908 | 125700 | 41595780150 | 43100 | 43050 | 43100 | 43050 | 627 |
| 469 | 20230908 | 125600 | 41568774100 | 43100 | 43050 | 43100 | 43050 | 767 |
| 470 | 20230908 | 125500 | 41535748450 | 43050 | 43050 | 43100 | 42900 | 6714 |
| 471 | 20230908 | 125400 | 41247386150 | 43050 | 43100 | 43150 | 43000 | 8187 |
| 472 | 20230908 | 125300 | 40895099950 | 43100 | 43050 | 43150 | 43050 | 1531 |
| 473 | 20230908 | 125200 | 40829117550 | 43050 | 43150 | 43250 | 43050 | 2537 |
| 474 | 20230908 | 125100 | 40719797850 | 43150 | 43200 | 43250 | 43150 | 948 |
| 475 | 20230908 | 125000 | 40678869950 | 43250 | 43200 | 43250 | 43150 | 327 |
| 476 | 20230908 | 124900 | 40664741150 | 43200 | 43150 | 43250 | 43050 | 4621 |
| 477 | 20230908 | 124800 | 40465495450 | 43150 | 43150 | 43250 | 43150 | 273 |
| 478 | 20230908 | 124700 | 40453705400 | 43200 | 43150 | 43200 | 43150 | 1736 |
| 479 | 20230908 | 124600 | 40378791350 | 43150 | 43150 | 43200 | 43150 | 2484 |
| 480 | 20230908 | 124500 | 40271590150 | 43150 | 43150 | 43200 | 43100 | 104 |
| 481 | 20230908 | 124400 | 40267100600 | 43150 | 43150 | 43200 | 43100 | 1200 |
| 482 | 20230908 | 124300 | 40215350700 | 43150 | 43150 | 43200 | 43100 | 4405 |
| 483 | 20230908 | 124200 | 40025338500 | 43200 | 43250 | 43300 | 43150 | 2663 |
| 484 | 20230908 | 124100 | 39910260450 | 43250 | 43250 | 43300 | 43250 | 695 |
| 485 | 20230908 | 124000 | 39880194050 | 43250 | 43250 | 43300 | 43250 | 580 |
| 486 | 20230908 | 123900 | 39855092100 | 43250 | 43300 | 43300 | 43250 | 1370 |
| 487 | 20230908 | 123800 | 39795820200 | 43250 | 43250 | 43250 | 43200 | 209 |
| 488 | 20230908 | 123700 | 39786781800 | 43200 | 43250 | 43350 | 43200 | 1043 |
| 489 | 20230908 | 123600 | 39741686800 | 43350 | 43300 | 43350 | 43250 | 656 |
| 490 | 20230908 | 123500 | 39713298500 | 43300 | 43300 | 43350 | 43250 | 700 |
| 491 | 20230908 | 123400 | 39682990000 | 43300 | 43300 | 43350 | 43250 | 625 |
| 492 | 20230908 | 123300 | 39655944750 | 43250 | 43250 | 43300 | 43200 | 518 |
| 493 | 20230908 | 123200 | 39633550450 | 43200 | 43200 | 43250 | 43150 | 1255 |
| 494 | 20230908 | 123100 | 39579337800 | 43150 | 43200 | 43200 | 43100 | 866 |
| 495 | 20230908 | 123000 | 39541972500 | 43200 | 43100 | 43200 | 43100 | 1394 |
| 496 | 20230908 | 122900 | 39481850600 | 43100 | 43150 | 43200 | 43100 | 1317 |
| 497 | 20230908 | 122800 | 39425024450 | 43150 | 43200 | 43200 | 43150 | 1507 |
| 498 | 20230908 | 122700 | 39359979300 | 43200 | 43150 | 43200 | 43150 | 530 |
| 499 | 20230908 | 122600 | 39337094950 | 43150 | 43150 | 43200 | 43150 | 622 |
| 500 | 20230908 | 122500 | 39310235650 | 43200 | 43100 | 43200 | 43050 | 539 |
| 501 | 20230908 | 122400 | 39286987150 | 43050 | 43150 | 43200 | 43050 | 2820 |
| 502 | 20230908 | 122300 | 39165431000 | 43150 | 43200 | 43250 | 43100 | 2155 |
| 503 | 20230908 | 122200 | 39072387600 | 43200 | 43050 | 43250 | 43000 | 8274 |
| 504 | 20230908 | 122100 | 38716087700 | 43000 | 43350 | 43400 | 43000 | 17154 |
| 505 | 20230908 | 122000 | 37976513450 | 43350 | 43400 | 43450 | 43350 | 3076 |
| 506 | 20230908 | 121900 | 37843036200 | 43400 | 43450 | 43500 | 43400 | 630 |
| 507 | 20230908 | 121800 | 37815665050 | 43500 | 43500 | 43550 | 43450 | 1290 |
| 508 | 20230908 | 121700 | 37759564350 | 43500 | 43550 | 43600 | 43500 | 893 |
| 509 | 20230908 | 121600 | 37720680850 | 43550 | 43650 | 43650 | 43550 | 1208 |
| 510 | 20230908 | 121500 | 37668016850 | 43700 | 43600 | 43700 | 43600 | 532 |
| 511 | 20230908 | 121400 | 37644802600 | 43650 | 43700 | 43700 | 43600 | 2040 |
| 512 | 20230908 | 121300 | 37555828400 | 43700 | 43600 | 43700 | 43600 | 811 |
| 513 | 20230908 | 121200 | 37520451300 | 43600 | 43600 | 43700 | 43550 | 1009 |
| 514 | 20230908 | 121100 | 37476405850 | 43550 | 43600 | 43600 | 43500 | 211 |
| 515 | 20230908 | 121000 | 37467216400 | 43550 | 43500 | 43550 | 43450 | 429 |
| 516 | 20230908 | 120900 | 37448544750 | 43450 | 43450 | 43500 | 43400 | 938 |
| 517 | 20230908 | 120800 | 37407782400 | 43450 | 43550 | 43550 | 43400 | 234 |
| 518 | 20230908 | 120700 | 37397616000 | 43400 | 43400 | 43550 | 43350 | 1474 |
| 519 | 20230908 | 120600 | 37333563300 | 43400 | 43400 | 43450 | 43300 | 6066 |
| 520 | 20230908 | 120500 | 37070533200 | 43400 | 43500 | 43500 | 43400 | 2118 |
| 521 | 20230908 | 120400 | 36978457450 | 43500 | 43500 | 43550 | 43450 | 3126 |
| 522 | 20230908 | 120300 | 36842476850 | 43550 | 43550 | 43600 | 43550 | 1720 |
| 523 | 20230908 | 120200 | 36767566600 | 43550 | 43700 | 43700 | 43550 | 1960 |
| 524 | 20230908 | 120100 | 36682073050 | 43700 | 43700 | 43700 | 43650 | 126 |
| 525 | 20230908 | 120000 | 36676567750 | 43650 | 43650 | 43750 | 43650 | 395 |
| 526 | 20230908 | 115900 | 36659317050 | 43650 | 43600 | 43650 | 43600 | 842 |
| 527 | 20230908 | 115800 | 36622574300 | 43650 | 43600 | 43650 | 43550 | 941 |
| 528 | 20230908 | 115700 | 36581553400 | 43600 | 43750 | 43750 | 43550 | 3199 |
| 529 | 20230908 | 115600 | 36441896950 | 43750 | 43700 | 43800 | 43700 | 1376 |
| 530 | 20230908 | 115500 | 36381706300 | 43700 | 43650 | 43700 | 43600 | 944 |
| 531 | 20230908 | 115400 | 36340493100 | 43650 | 43700 | 43750 | 43650 | 610 |
| 532 | 20230908 | 115300 | 36313838200 | 43650 | 43550 | 43650 | 43500 | 1900 |
| 533 | 20230908 | 115200 | 36231103900 | 43550 | 43500 | 43600 | 43400 | 3586 |
| 534 | 20230908 | 115100 | 36075138150 | 43500 | 43700 | 43700 | 43450 | 12971 |
| 535 | 20230908 | 115000 | 35509916500 | 43750 | 43800 | 43800 | 43700 | 2491 |
| 536 | 20230908 | 114900 | 35400909750 | 43750 | 43900 | 43950 | 43750 | 4047 |
| 537 | 20230908 | 114800 | 35223420000 | 43950 | 43900 | 43950 | 43900 | 1013 |
| 538 | 20230908 | 114700 | 35178916000 | 43850 | 43850 | 43950 | 43800 | 3131 |
| 539 | 20230908 | 114600 | 35041624250 | 43850 | 43950 | 43950 | 43800 | 4614 |
| 540 | 20230908 | 114500 | 34839273550 | 43950 | 43950 | 44100 | 43950 | 2329 |
| 541 | 20230908 | 114400 | 34736912250 | 43950 | 44000 | 44000 | 43950 | 480 |
| 542 | 20230908 | 114300 | 34715808400 | 44000 | 44000 | 44000 | 43950 | 570 |
| 543 | 20230908 | 114200 | 34690748400 | 44000 | 44000 | 44100 | 43950 | 681 |
| 544 | 20230908 | 114100 | 34660795400 | 44000 | 44000 | 44100 | 43950 | 948 |
| 545 | 20230908 | 114000 | 34619115050 | 44100 | 44150 | 44150 | 44000 | 2637 |
| 546 | 20230908 | 113900 | 34502928650 | 44150 | 44100 | 44200 | 44100 | 1083 |
| 547 | 20230908 | 113800 | 34455134700 | 44150 | 44050 | 44150 | 44000 | 1100 |
| 548 | 20230908 | 113700 | 34406667950 | 44000 | 44150 | 44150 | 44000 | 669 |
| 549 | 20230908 | 113600 | 34377183400 | 44150 | 44200 | 44250 | 44150 | 2379 |
| 550 | 20230908 | 113500 | 34272046400 | 44150 | 44350 | 44350 | 44150 | 1853 |
| 551 | 20230908 | 113400 | 34190016250 | 44350 | 44200 | 44400 | 44150 | 2562 |
| 552 | 20230908 | 113300 | 34076493400 | 44200 | 44250 | 44400 | 44100 | 2090 |
| 553 | 20230908 | 113200 | 33983849900 | 44300 | 44150 | 44300 | 44150 | 1337 |
| 554 | 20230908 | 113100 | 33924731100 | 44200 | 43900 | 44250 | 43900 | 1764 |
| 555 | 20230908 | 113000 | 33846877600 | 43850 | 43900 | 44000 | 43850 | 791 |
| 556 | 20230908 | 112900 | 33812148100 | 43900 | 43900 | 43950 | 43850 | 810 |
| 557 | 20230908 | 112800 | 33776588300 | 43900 | 43800 | 43950 | 43800 | 1848 |
| 558 | 20230908 | 112700 | 33695600600 | 43800 | 43900 | 43900 | 43800 | 1670 |
| 559 | 20230908 | 112600 | 33622414900 | 43850 | 43950 | 44000 | 43850 | 2757 |
| 560 | 20230908 | 112500 | 33501465600 | 43950 | 43900 | 44050 | 43850 | 674 |
| 561 | 20230908 | 112400 | 33471837600 | 43900 | 43850 | 43900 | 43850 | 3068 |
| 562 | 20230908 | 112300 | 33337234650 | 43850 | 43800 | 43850 | 43800 | 1183 |
| 563 | 20230908 | 112200 | 33285375100 | 43800 | 43900 | 43900 | 43700 | 5164 |
| 564 | 20230908 | 112100 | 33059320150 | 43850 | 43950 | 44050 | 43850 | 3541 |
| 565 | 20230908 | 112000 | 32903801850 | 43950 | 44250 | 44250 | 43950 | 6044 |
| 566 | 20230908 | 111900 | 32637521600 | 44300 | 44250 | 44300 | 44200 | 899 |
| 567 | 20230908 | 111800 | 32597753700 | 44250 | 44300 | 44350 | 44150 | 3540 |
| 568 | 20230908 | 111700 | 32441104250 | 44300 | 44500 | 44550 | 44300 | 3784 |
| 569 | 20230908 | 111600 | 32272996200 | 44500 | 44550 | 44550 | 44500 | 1055 |
| 570 | 20230908 | 111500 | 32226027050 | 44500 | 44600 | 44650 | 44500 | 4053 |
| 571 | 20230908 | 111400 | 32045322350 | 44650 | 44700 | 44700 | 44600 | 5594 |
| 572 | 20230908 | 111300 | 31795541100 | 44700 | 44500 | 44700 | 44500 | 9031 |
| 573 | 20230908 | 111200 | 31392361850 | 44500 | 44450 | 44500 | 44350 | 2994 |
| 574 | 20230908 | 111100 | 31259335000 | 44450 | 44200 | 44500 | 44200 | 2485 |
| 575 | 20230908 | 111000 | 31149202000 | 44200 | 44500 | 44600 | 44200 | 5728 |
| 576 | 20230908 | 110900 | 30894774750 | 44500 | 44700 | 44750 | 44500 | 4872 |
| 577 | 20230908 | 110800 | 30677493100 | 44700 | 44550 | 44800 | 44500 | 11839 |
| 578 | 20230908 | 110700 | 30148574550 | 44550 | 44450 | 44550 | 44450 | 3199 |
| 579 | 20230908 | 110600 | 30006226600 | 44550 | 44550 | 44650 | 44450 | 8532 |
| 580 | 20230908 | 110500 | 29625997200 | 44550 | 44350 | 44600 | 44350 | 10614 |
| 581 | 20230908 | 110400 | 29153764450 | 44350 | 44050 | 44350 | 44000 | 5765 |
| 582 | 20230908 | 110300 | 28898470550 | 44050 | 44100 | 44150 | 44050 | 949 |
| 583 | 20230908 | 110200 | 28856625750 | 44100 | 44050 | 44150 | 44000 | 1199 |
| 584 | 20230908 | 110100 | 28803821050 | 44050 | 43850 | 44050 | 43850 | 1062 |
| 585 | 20230908 | 110000 | 28757109800 | 43850 | 43850 | 43900 | 43800 | 306 |
| 586 | 20230908 | 105900 | 28743694850 | 43850 | 43950 | 43950 | 43850 | 607 |
| 587 | 20230908 | 105800 | 28717067850 | 43900 | 43950 | 44000 | 43900 | 607 |
| 588 | 20230908 | 105700 | 28690400950 | 43950 | 43950 | 44000 | 43900 | 529 |
| 589 | 20230908 | 105600 | 28667143650 | 43950 | 43950 | 43950 | 43850 | 1069 |
| 590 | 20230908 | 105500 | 28620186150 | 43950 | 43950 | 44000 | 43950 | 1112 |
| 591 | 20230908 | 105400 | 28571299100 | 44000 | 43900 | 44000 | 43900 | 1874 |
| 592 | 20230908 | 105300 | 28488910000 | 43950 | 43750 | 43950 | 43750 | 1282 |
| 593 | 20230908 | 105200 | 28432764800 | 43750 | 43800 | 43950 | 43700 | 3621 |
| 594 | 20230908 | 105100 | 28274252300 | 43800 | 43850 | 43850 | 43800 | 767 |
| 595 | 20230908 | 105000 | 28240646600 | 43850 | 43850 | 43900 | 43850 | 394 |
| 596 | 20230908 | 104900 | 28223368650 | 43850 | 43900 | 43900 | 43800 | 2265 |
| 597 | 20230908 | 104800 | 28124082400 | 43900 | 44000 | 44000 | 43900 | 2399 |
| 598 | 20230908 | 104700 | 28018616900 | 44000 | 44100 | 44150 | 44000 | 1539 |
| 599 | 20230908 | 104600 | 27950795350 | 44100 | 44300 | 44350 | 44050 | 2622 |
| 600 | 20230908 | 104500 | 27834975050 | 44350 | 44150 | 44400 | 44150 | 2939 |
| 601 | 20230908 | 104400 | 27704824850 | 44250 | 44300 | 44350 | 44150 | 2064 |
| 602 | 20230908 | 104300 | 27613576450 | 44300 | 44350 | 44350 | 44200 | 2160 |
| 603 | 20230908 | 104200 | 27518048350 | 44350 | 44250 | 44500 | 44250 | 3785 |
| 604 | 20230908 | 104100 | 27350047700 | 44350 | 44200 | 44400 | 44200 | 1718 |
| 605 | 20230908 | 104000 | 27273934450 | 44200 | 44200 | 44300 | 44200 | 713 |
| 606 | 20230908 | 103900 | 27242394450 | 44350 | 44250 | 44350 | 44150 | 1809 |
| 607 | 20230908 | 103800 | 27162371650 | 44250 | 44150 | 44350 | 44000 | 5757 |
| 608 | 20230908 | 103700 | 26908316050 | 44100 | 44250 | 44350 | 44100 | 2761 |
| 609 | 20230908 | 103600 | 26786329750 | 44250 | 44400 | 44400 | 44250 | 3056 |
| 610 | 20230908 | 103500 | 26650912600 | 44400 | 44600 | 44600 | 44300 | 6666 |
| 611 | 20230908 | 103400 | 26354783850 | 44600 | 44550 | 44600 | 44400 | 9438 |
| 612 | 20230908 | 103300 | 25934242550 | 44500 | 44450 | 44600 | 44400 | 5223 |
| 613 | 20230908 | 103200 | 25701764500 | 44400 | 44550 | 44600 | 44300 | 4787 |
| 614 | 20230908 | 103100 | 25488834050 | 44600 | 44450 | 44600 | 44400 | 6352 |
| 615 | 20230908 | 103000 | 25206057650 | 44500 | 44200 | 44550 | 44200 | 9585 |
| 616 | 20230908 | 102900 | 24780779550 | 44150 | 43850 | 44200 | 43850 | 4776 |
| 617 | 20230908 | 102800 | 24570349550 | 43800 | 43900 | 43900 | 43800 | 576 |
| 618 | 20230908 | 102700 | 24545100400 | 43850 | 43800 | 43900 | 43800 | 179 |
| 619 | 20230908 | 102600 | 24537250150 | 43900 | 43800 | 43900 | 43750 | 2298 |
| 620 | 20230908 | 102500 | 24436588050 | 43800 | 43800 | 43850 | 43800 | 995 |
| 621 | 20230908 | 102400 | 24393004550 | 43850 | 43900 | 43950 | 43850 | 1771 |
| 622 | 20230908 | 102300 | 24315288400 | 43900 | 44050 | 44100 | 43850 | 2199 |
| 623 | 20230908 | 102200 | 24218614750 | 44050 | 43950 | 44050 | 43950 | 3327 |
| 624 | 20230908 | 102100 | 24072246850 | 43950 | 43850 | 43950 | 43800 | 1685 |
| 625 | 20230908 | 102000 | 23998281200 | 43800 | 43550 | 43850 | 43550 | 1818 |
| 626 | 20230908 | 101900 | 23918821150 | 43550 | 43550 | 43600 | 43550 | 1486 |
| 627 | 20230908 | 101800 | 23854060800 | 43600 | 43600 | 43650 | 43550 | 1005 |
| 628 | 20230908 | 101700 | 23810258550 | 43600 | 43600 | 43650 | 43600 | 1061 |
| 629 | 20230908 | 101600 | 23763995250 | 43650 | 43550 | 43650 | 43550 | 2598 |
| 630 | 20230908 | 101500 | 23650820350 | 43600 | 43600 | 43700 | 43550 | 1121 |
| 631 | 20230908 | 101400 | 23601933650 | 43600 | 43650 | 43750 | 43600 | 1469 |
| 632 | 20230908 | 101300 | 23537828150 | 43650 | 43700 | 43700 | 43650 | 1311 |
| 633 | 20230908 | 101200 | 23480584600 | 43750 | 43850 | 43900 | 43700 | 2027 |
| 634 | 20230908 | 101100 | 23391869000 | 43850 | 43900 | 43900 | 43650 | 1968 |
| 635 | 20230908 | 101000 | 23305629200 | 43900 | 43850 | 43900 | 43800 | 1913 |
| 636 | 20230908 | 100900 | 23221708900 | 43850 | 43450 | 43850 | 43450 | 5514 |
| 637 | 20230908 | 100800 | 22980938700 | 43450 | 43500 | 43550 | 43450 | 1254 |
| 638 | 20230908 | 100700 | 22926368000 | 43500 | 43550 | 43550 | 43500 | 1654 |
| 639 | 20230908 | 100600 | 22854407350 | 43550 | 43550 | 43750 | 43500 | 653 |
| 640 | 20230908 | 100500 | 22825965650 | 43550 | 43750 | 43750 | 43500 | 5757 |
| 641 | 20230908 | 100400 | 22574924000 | 43750 | 43750 | 43800 | 43650 | 1211 |
| 642 | 20230908 | 100300 | 22521959200 | 43750 | 43650 | 43750 | 43600 | 2591 |
| 643 | 20230908 | 100200 | 22408789800 | 43700 | 43800 | 43800 | 43650 | 3074 |
| 644 | 20230908 | 100100 | 22274392050 | 43800 | 43750 | 43800 | 43750 | 1449 |
| 645 | 20230908 | 100000 | 22210979450 | 43750 | 43750 | 43750 | 43700 | 4644 |
| 646 | 20230908 | 095900 | 22007851050 | 43700 | 43500 | 43750 | 43450 | 5827 |
| 647 | 20230908 | 095800 | 21753811950 | 43500 | 43400 | 43500 | 43350 | 2437 |
| 648 | 20230908 | 095700 | 21647950200 | 43350 | 43250 | 43400 | 43200 | 6887 |
| 649 | 20230908 | 095600 | 21349768500 | 43250 | 43050 | 43400 | 43050 | 3601 |
| 650 | 20230908 | 095500 | 21193968950 | 43050 | 42950 | 43150 | 42900 | 6505 |
| 651 | 20230908 | 095400 | 20914130950 | 42950 | 43150 | 43150 | 42900 | 6256 |
| 652 | 20230908 | 095300 | 20645042500 | 43150 | 43050 | 43200 | 43000 | 4452 |
| 653 | 20230908 | 095200 | 20453165100 | 43000 | 42850 | 43150 | 42800 | 11291 |
| 654 | 20230908 | 095100 | 19968306350 | 42850 | 43150 | 43200 | 42800 | 24260 |
| 655 | 20230908 | 095000 | 18925001000 | 43150 | 43300 | 43700 | 43150 | 14513 |
| 656 | 20230908 | 094900 | 18295885250 | 43350 | 43450 | 43450 | 43250 | 13569 |
| 657 | 20230908 | 094800 | 17707426250 | 43400 | 43500 | 43500 | 43400 | 5228 |
| 658 | 20230908 | 094700 | 17480263150 | 43500 | 43550 | 43550 | 43450 | 3113 |
| 659 | 20230908 | 094600 | 17344926150 | 43450 | 43400 | 43600 | 43400 | 4403 |
| 660 | 20230908 | 094500 | 17153476600 | 43400 | 43600 | 43650 | 43400 | 10793 |
| 661 | 20230908 | 094400 | 16683901800 | 43650 | 43800 | 43800 | 43600 | 3961 |
| 662 | 20230908 | 094300 | 16510931250 | 43700 | 43800 | 43800 | 43700 | 4574 |
| 663 | 20230908 | 094200 | 16310920250 | 43750 | 43600 | 43850 | 43600 | 4978 |
| 664 | 20230908 | 094100 | 16093064250 | 43600 | 43800 | 43850 | 43500 | 15508 |
| 665 | 20230908 | 094000 | 15416483500 | 43800 | 43750 | 43850 | 43750 | 4421 |
| 666 | 20230908 | 093900 | 15222847350 | 43850 | 43850 | 43850 | 43700 | 7970 |
| 667 | 20230908 | 093800 | 14874079600 | 43800 | 44050 | 44050 | 43800 | 8778 |
| 668 | 20230908 | 093700 | 14488631150 | 44050 | 44000 | 44100 | 43950 | 5143 |
| 669 | 20230908 | 093600 | 14262197200 | 44000 | 44050 | 44150 | 43900 | 8894 |
| 670 | 20230908 | 093500 | 13870854000 | 44000 | 44150 | 44200 | 44000 | 11839 |
| 671 | 20230908 | 093400 | 13349317750 | 44150 | 44400 | 44400 | 44150 | 7613 |
| 672 | 20230908 | 093300 | 13012340850 | 44400 | 44850 | 44850 | 44400 | 8976 |
| 673 | 20230908 | 093200 | 12611846550 | 44800 | 44700 | 44850 | 44650 | 4521 |
| 674 | 20230908 | 093100 | 12409374700 | 44750 | 44600 | 44800 | 44600 | 6874 |
| 675 | 20230908 | 093000 | 12102004050 | 44650 | 44500 | 44700 | 44450 | 5362 |
| 676 | 20230908 | 092900 | 11862975300 | 44500 | 44300 | 44500 | 44250 | 5883 |
| 677 | 20230908 | 092800 | 11602144350 | 44250 | 44550 | 44550 | 44250 | 8023 |
| 678 | 20230908 | 092700 | 11245670750 | 44550 | 44800 | 44800 | 44550 | 8127 |
| 679 | 20230908 | 092600 | 10882602800 | 44800 | 44900 | 44900 | 44750 | 5190 |
| 680 | 20230908 | 092500 | 10649981450 | 44800 | 45000 | 45000 | 44800 | 5148 |
| 681 | 20230908 | 092400 | 10418914350 | 45000 | 45100 | 45100 | 44850 | 8660 |
| 682 | 20230908 | 092300 | 10029315200 | 45050 | 44800 | 45100 | 44750 | 15647 |
| 683 | 20230908 | 092200 | 9325932550 | 44800 | 44750 | 44850 | 44750 | 4448 |
| 684 | 20230908 | 092100 | 9126630850 | 44800 | 44800 | 44900 | 44750 | 5514 |
| 685 | 20230908 | 092000 | 8879453800 | 44800 | 44750 | 44900 | 44750 | 6755 |
| 686 | 20230908 | 091900 | 8576505100 | 44750 | 44600 | 44800 | 44500 | 3469 |
| 687 | 20230908 | 091800 | 8421629350 | 44550 | 44650 | 44650 | 44500 | 4826 |
| 688 | 20230908 | 091700 | 8206594050 | 44650 | 44850 | 44900 | 44600 | 6526 |
| 689 | 20230908 | 091600 | 7914226500 | 44850 | 44700 | 44850 | 44700 | 4146 |
| 690 | 20230908 | 091500 | 7728527300 | 44700 | 44700 | 44800 | 44500 | 5679 |
| 691 | 20230908 | 091400 | 7475026500 | 44700 | 44650 | 44750 | 44600 | 4376 |
| 692 | 20230908 | 091300 | 7279422650 | 44600 | 44300 | 44650 | 44250 | 5820 |
| 693 | 20230908 | 091200 | 7020260600 | 44300 | 44100 | 44300 | 44050 | 5743 |
| 694 | 20230908 | 091100 | 6766890300 | 44100 | 44100 | 44250 | 44100 | 1910 |
| 695 | 20230908 | 091000 | 6682480300 | 44100 | 44400 | 44550 | 44000 | 8112 |
| 696 | 20230908 | 090900 | 6324366800 | 44400 | 44850 | 44850 | 44350 | 16539 |
| 697 | 20230908 | 090800 | 5586817250 | 44800 | 45050 | 45050 | 44650 | 14964 |
| 698 | 20230908 | 090700 | 4915526650 | 45000 | 44750 | 45150 | 44750 | 17324 |
| 699 | 20230908 | 090600 | 4136284050 | 44850 | 44300 | 44900 | 44250 | 13841 |
| 700 | 20230908 | 090500 | 3518574300 | 44300 | 44000 | 44300 | 44000 | 8632 |
| 701 | 20230908 | 090400 | 3137313350 | 43950 | 43700 | 43950 | 43600 | 13293 |
| 702 | 20230908 | 090300 | 2556134300 | 43750 | 43800 | 44150 | 43700 | 7990 |
| 703 | 20230908 | 090200 | 2205924250 | 43800 | 43950 | 44050 | 43750 | 12808 |
| 704 | 20230908 | 090100 | 1643758700 | 43850 | 44000 | 44150 | 43400 | 17892 |
| 705 | 20230908 | 090000 | 861087800 | 44000 | 44150 | 44200 | 44000 | 19411 |