34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 2713 |
| 3 | 20230907 | 192800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20230907 | 192700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20230907 | 192600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20230907 | 192500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20230907 | 192400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20230907 | 192300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20230907 | 192200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20230907 | 192100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20230907 | 192000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20230907 | 191900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20230907 | 191800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20230907 | 191700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20230907 | 191600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20230907 | 191500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20230907 | 191400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20230907 | 191300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20230907 | 191200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20230907 | 191100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20230907 | 191000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20230907 | 190900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20230907 | 190800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20230907 | 190700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20230907 | 190600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20230907 | 190500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20230907 | 190400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20230907 | 190300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20230907 | 190200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20230907 | 190100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20230907 | 190000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20230907 | 185900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 2713 |
| 33 | 20230907 | 185800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20230907 | 185700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20230907 | 185600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20230907 | 185500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20230907 | 185400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20230907 | 185300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20230907 | 185200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20230907 | 185100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20230907 | 185000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20230907 | 184900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20230907 | 184800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20230907 | 184700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20230907 | 184600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20230907 | 184500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20230907 | 184400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20230907 | 184300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20230907 | 184200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20230907 | 184100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20230907 | 184000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20230907 | 183900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20230907 | 183800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20230907 | 183700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20230907 | 183600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20230907 | 183500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20230907 | 183400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20230907 | 183300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20230907 | 183200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20230907 | 183100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20230907 | 183000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20230907 | 182900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 2713 |
| 63 | 20230907 | 182800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20230907 | 182700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20230907 | 182600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20230907 | 182500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20230907 | 182400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20230907 | 182300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20230907 | 182200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20230907 | 182100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20230907 | 182000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20230907 | 181900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20230907 | 181800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20230907 | 181700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20230907 | 181600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20230907 | 181500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20230907 | 181400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20230907 | 181300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20230907 | 181200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20230907 | 181100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20230907 | 181000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20230907 | 180900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20230907 | 180800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20230907 | 180700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20230907 | 180600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20230907 | 180500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20230907 | 180400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20230907 | 180300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20230907 | 180200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20230907 | 180100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20230907 | 180000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20230907 | 175900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 2713 |
| 93 | 20230907 | 175800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20230907 | 175700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20230907 | 175600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20230907 | 175500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20230907 | 175400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20230907 | 175300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20230907 | 175200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20230907 | 175100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20230907 | 175000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20230907 | 174900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20230907 | 174800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20230907 | 174700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20230907 | 174600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20230907 | 174500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20230907 | 174400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20230907 | 174300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20230907 | 174200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20230907 | 174100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20230907 | 174000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20230907 | 173900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20230907 | 173800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20230907 | 173700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20230907 | 173600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20230907 | 173500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20230907 | 173400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20230907 | 173300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20230907 | 173200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20230907 | 173100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20230907 | 173000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20230907 | 172900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 2713 |
| 123 | 20230907 | 172800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20230907 | 172700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20230907 | 172600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20230907 | 172500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20230907 | 172400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20230907 | 172300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20230907 | 172200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20230907 | 172100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20230907 | 172000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20230907 | 171900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20230907 | 171800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20230907 | 171700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20230907 | 171600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20230907 | 171500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20230907 | 171400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20230907 | 171300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20230907 | 171200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20230907 | 171100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20230907 | 171000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20230907 | 170900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20230907 | 170800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20230907 | 170700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20230907 | 170600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20230907 | 170500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20230907 | 170400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20230907 | 170300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20230907 | 170200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20230907 | 170100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20230907 | 170000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20230907 | 165900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 2713 |
| 153 | 20230907 | 165800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20230907 | 165700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20230907 | 165600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20230907 | 165500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20230907 | 165400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20230907 | 165300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20230907 | 165200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20230907 | 165100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20230907 | 165000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20230907 | 164900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20230907 | 164800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20230907 | 164700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20230907 | 164600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20230907 | 164500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20230907 | 164400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20230907 | 164300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20230907 | 164200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20230907 | 164100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20230907 | 164000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20230907 | 163900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20230907 | 163800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20230907 | 163700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20230907 | 163600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20230907 | 163500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20230907 | 163400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20230907 | 163300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20230907 | 163200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20230907 | 163100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20230907 | 163000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20230907 | 162900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 2713 |
| 183 | 20230907 | 162800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20230907 | 162700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20230907 | 162600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20230907 | 162500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20230907 | 162400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20230907 | 162300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20230907 | 162200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20230907 | 162100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20230907 | 162000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20230907 | 161900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20230907 | 161800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20230907 | 161700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20230907 | 161600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20230907 | 161500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20230907 | 161400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20230907 | 161300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20230907 | 161200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20230907 | 161100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20230907 | 161000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20230907 | 160900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20230907 | 160800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20230907 | 160700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20230907 | 160600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20230907 | 160500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20230907 | 160400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20230907 | 160300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20230907 | 160200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20230907 | 160100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20230907 | 160000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20230907 | 155900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 2713 |
| 213 | 20230907 | 155800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20230907 | 155700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20230907 | 155600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20230907 | 155500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20230907 | 155400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20230907 | 155300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20230907 | 155200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20230907 | 155100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20230907 | 155000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20230907 | 154900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20230907 | 154800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20230907 | 154700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20230907 | 154600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20230907 | 154500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20230907 | 154400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20230907 | 154300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20230907 | 154200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20230907 | 154100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20230907 | 154000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20230907 | 153900 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20230907 | 153800 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20230907 | 153700 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20230907 | 153600 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20230907 | 153500 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20230907 | 153400 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20230907 | 153300 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20230907 | 153200 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20230907 | 153100 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20230907 | 153000 | 9830970500 | 38100 | 38100 | 38100 | 38100 | 2713 |
| 242 | 20230907 | 152900 | 9727605200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 243 | 20230907 | 152800 | 9727605200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20230907 | 152700 | 9727605200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20230907 | 152600 | 9727605200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20230907 | 152500 | 9727605200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20230907 | 152400 | 9727605200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20230907 | 152300 | 9727605200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20230907 | 152200 | 9727605200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 250 | 20230907 | 152100 | 9727605200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 251 | 20230907 | 152000 | 9727605200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 252 | 20230907 | 151900 | 9727605200 | 38000 | 37850 | 38000 | 37850 | 335 |
| 253 | 20230907 | 151800 | 9714903950 | 37850 | 37850 | 37850 | 37800 | 451 |
| 254 | 20230907 | 151700 | 9697837650 | 37850 | 37900 | 37900 | 37800 | 254 |
| 255 | 20230907 | 151600 | 9688232550 | 37900 | 37850 | 37950 | 37850 | 358 |
| 256 | 20230907 | 151500 | 9674668700 | 37800 | 37950 | 37950 | 37800 | 231 |
| 257 | 20230907 | 151400 | 9665920150 | 37950 | 38000 | 38000 | 37850 | 848 |
| 258 | 20230907 | 151300 | 9633772400 | 38050 | 38000 | 38100 | 38000 | 672 |
| 259 | 20230907 | 151200 | 9608226300 | 38050 | 38000 | 38050 | 38000 | 375 |
| 260 | 20230907 | 151100 | 9593972800 | 38000 | 37900 | 38000 | 37900 | 420 |
| 261 | 20230907 | 151000 | 9578044950 | 37850 | 37750 | 37850 | 37700 | 619 |
| 262 | 20230907 | 150900 | 9554639500 | 37750 | 37700 | 37750 | 37700 | 370 |
| 263 | 20230907 | 150800 | 9540679050 | 37750 | 37750 | 37750 | 37700 | 255 |
| 264 | 20230907 | 150700 | 9531062850 | 37750 | 37700 | 37750 | 37700 | 199 |
| 265 | 20230907 | 150600 | 9523558900 | 37700 | 37650 | 37700 | 37600 | 383 |
| 266 | 20230907 | 150500 | 9509140300 | 37650 | 37650 | 37650 | 37600 | 384 |
| 267 | 20230907 | 150400 | 9494685700 | 37650 | 37750 | 37750 | 37650 | 146 |
| 268 | 20230907 | 150300 | 9489180450 | 37700 | 37750 | 37750 | 37650 | 88 |
| 269 | 20230907 | 150200 | 9485859200 | 37750 | 37600 | 37750 | 37600 | 119 |
| 270 | 20230907 | 150100 | 9481381800 | 37600 | 37600 | 37600 | 37600 | 263 |
| 271 | 20230907 | 150000 | 9471493000 | 37750 | 37600 | 37750 | 37600 | 34 |
| 272 | 20230907 | 145900 | 9470211150 | 37600 | 37750 | 37750 | 37600 | 635 |
| 273 | 20230907 | 145800 | 9446330300 | 37700 | 37700 | 37750 | 37700 | 112 |
| 274 | 20230907 | 145700 | 9442105500 | 37650 | 37600 | 37650 | 37600 | 41 |
| 275 | 20230907 | 145600 | 9440563850 | 37600 | 37650 | 37750 | 37600 | 264 |
| 276 | 20230907 | 145500 | 9430632700 | 37650 | 37700 | 37800 | 37650 | 225 |
| 277 | 20230907 | 145400 | 9422154950 | 37650 | 37700 | 37700 | 37650 | 43 |
| 278 | 20230907 | 145300 | 9420533900 | 37700 | 37650 | 37700 | 37650 | 198 |
| 279 | 20230907 | 145200 | 9413077900 | 37650 | 37800 | 37800 | 37650 | 131 |
| 280 | 20230907 | 145100 | 9408137650 | 37800 | 37800 | 37800 | 37800 | 76 |
| 281 | 20230907 | 145000 | 9405264850 | 37650 | 37650 | 37650 | 37650 | 100 |
| 282 | 20230907 | 144900 | 9401499850 | 37600 | 37750 | 37800 | 37600 | 1269 |
| 283 | 20230907 | 144800 | 9353740350 | 37700 | 37700 | 37750 | 37650 | 139 |
| 284 | 20230907 | 144700 | 9348501650 | 37650 | 37650 | 37700 | 37650 | 59 |
| 285 | 20230907 | 144600 | 9346279800 | 37700 | 37800 | 37800 | 37700 | 197 |
| 286 | 20230907 | 144500 | 9338849900 | 37700 | 37800 | 37850 | 37700 | 435 |
| 287 | 20230907 | 144400 | 9322429600 | 37750 | 37800 | 37800 | 37750 | 183 |
| 288 | 20230907 | 144300 | 9315519750 | 37800 | 37800 | 37800 | 37800 | 279 |
| 289 | 20230907 | 144200 | 9304973550 | 37800 | 37750 | 37800 | 37750 | 80 |
| 290 | 20230907 | 144100 | 9301952250 | 37750 | 37750 | 37750 | 37750 | 106 |
| 291 | 20230907 | 144000 | 9297950750 | 37750 | 37700 | 37750 | 37700 | 40 |
| 292 | 20230907 | 143900 | 9296442550 | 37700 | 37700 | 37700 | 37700 | 37 |
| 293 | 20230907 | 143800 | 9295047650 | 37650 | 37650 | 37650 | 37600 | 357 |
| 294 | 20230907 | 143700 | 9281616600 | 37650 | 37700 | 37700 | 37650 | 1278 |
| 295 | 20230907 | 143600 | 9233498700 | 37700 | 37700 | 37700 | 37700 | 146 |
| 296 | 20230907 | 143500 | 9227994500 | 37750 | 37750 | 37750 | 37750 | 38 |
| 297 | 20230907 | 143400 | 9226560000 | 37750 | 37750 | 37750 | 37750 | 49 |
| 298 | 20230907 | 143300 | 9224710250 | 37750 | 37750 | 37750 | 37750 | 29 |
| 299 | 20230907 | 143200 | 9223615500 | 37650 | 37700 | 37700 | 37650 | 930 |
| 300 | 20230907 | 143100 | 9188579400 | 37700 | 37650 | 37700 | 37650 | 144 |
| 301 | 20230907 | 143000 | 9183151700 | 37700 | 37650 | 37700 | 37650 | 293 |
| 302 | 20230907 | 142900 | 9172120150 | 37650 | 37750 | 37750 | 37650 | 597 |
| 303 | 20230907 | 142800 | 9149618700 | 37700 | 37750 | 37750 | 37700 | 233 |
| 304 | 20230907 | 142700 | 9140828950 | 37750 | 37700 | 37750 | 37650 | 75 |
| 305 | 20230907 | 142600 | 9138003750 | 37650 | 37650 | 37650 | 37650 | 52 |
| 306 | 20230907 | 142500 | 9136045950 | 37650 | 37800 | 37800 | 37650 | 195 |
| 307 | 20230907 | 142400 | 9128695750 | 37800 | 37600 | 37800 | 37450 | 2273 |
| 308 | 20230907 | 142300 | 9043523500 | 37600 | 37800 | 37850 | 37600 | 2445 |
| 309 | 20230907 | 142200 | 8951397800 | 37850 | 37900 | 37900 | 37850 | 243 |
| 310 | 20230907 | 142100 | 8942200200 | 37900 | 37950 | 37950 | 37900 | 671 |
| 311 | 20230907 | 142000 | 8916747500 | 38000 | 38150 | 38150 | 38000 | 1136 |
| 312 | 20230907 | 141900 | 8873513500 | 38100 | 38050 | 38100 | 38050 | 429 |
| 313 | 20230907 | 141800 | 8857169950 | 38050 | 38050 | 38050 | 38050 | 35 |
| 314 | 20230907 | 141700 | 8855838200 | 38050 | 38050 | 38100 | 38050 | 429 |
| 315 | 20230907 | 141600 | 8839511300 | 38050 | 38100 | 38100 | 38050 | 281 |
| 316 | 20230907 | 141500 | 8828806550 | 38050 | 38000 | 38100 | 38000 | 162 |
| 317 | 20230907 | 141400 | 8822644700 | 38000 | 38050 | 38050 | 38000 | 327 |
| 318 | 20230907 | 141300 | 8810203800 | 38050 | 38050 | 38050 | 38000 | 133 |
| 319 | 20230907 | 141200 | 8805149350 | 38050 | 38050 | 38050 | 38050 | 332 |
| 320 | 20230907 | 141100 | 8792516750 | 37950 | 38000 | 38050 | 37950 | 117 |
| 321 | 20230907 | 141000 | 8788072450 | 38050 | 38050 | 38050 | 37900 | 235 |
| 322 | 20230907 | 140900 | 8779150300 | 38000 | 38000 | 38000 | 37950 | 442 |
| 323 | 20230907 | 140800 | 8762355600 | 38000 | 37900 | 38000 | 37850 | 1025 |
| 324 | 20230907 | 140700 | 8723471500 | 37900 | 37900 | 37900 | 37900 | 43 |
| 325 | 20230907 | 140600 | 8721841800 | 37900 | 37850 | 37900 | 37850 | 35 |
| 326 | 20230907 | 140500 | 8720516700 | 37900 | 37900 | 37900 | 37900 | 485 |
| 327 | 20230907 | 140400 | 8702135200 | 37950 | 37950 | 38000 | 37950 | 376 |
| 328 | 20230907 | 140300 | 8687862500 | 37950 | 38000 | 38050 | 37950 | 293 |
| 329 | 20230907 | 140200 | 8676735150 | 38000 | 38000 | 38000 | 37950 | 316 |
| 330 | 20230907 | 140100 | 8664733700 | 37950 | 38000 | 38000 | 37950 | 118 |
| 331 | 20230907 | 140000 | 8660250600 | 38000 | 38000 | 38000 | 37950 | 281 |
| 332 | 20230907 | 135900 | 8649574300 | 38000 | 38000 | 38000 | 37950 | 166 |
| 333 | 20230907 | 135800 | 8643271050 | 37950 | 38000 | 38000 | 37950 | 228 |
| 334 | 20230907 | 135700 | 8634617100 | 38000 | 38050 | 38100 | 38000 | 363 |
| 335 | 20230907 | 135600 | 8620799550 | 38100 | 38000 | 38100 | 38000 | 116 |
| 336 | 20230907 | 135500 | 8616386550 | 37950 | 37800 | 37950 | 37800 | 772 |
| 337 | 20230907 | 135400 | 8587160850 | 37800 | 37800 | 37800 | 37800 | 150 |
| 338 | 20230907 | 135300 | 8581490850 | 37750 | 37850 | 37850 | 37750 | 866 |
| 339 | 20230907 | 135200 | 8548757350 | 37850 | 37850 | 37850 | 37850 | 106 |
| 340 | 20230907 | 135100 | 8544745250 | 37800 | 37850 | 37900 | 37800 | 420 |
| 341 | 20230907 | 135000 | 8528841250 | 37850 | 37900 | 37900 | 37850 | 775 |
| 342 | 20230907 | 134900 | 8499504650 | 37850 | 37850 | 37850 | 37850 | 187 |
| 343 | 20230907 | 134800 | 8492426700 | 37850 | 37900 | 37900 | 37850 | 780 |
| 344 | 20230907 | 134700 | 8462867350 | 37900 | 37900 | 37950 | 37900 | 55 |
| 345 | 20230907 | 134600 | 8460780450 | 37950 | 37950 | 37950 | 37950 | 295 |
| 346 | 20230907 | 134500 | 8449585200 | 37950 | 37950 | 37950 | 37950 | 3 |
| 347 | 20230907 | 134400 | 8449471350 | 37950 | 38000 | 38000 | 37950 | 127 |
| 348 | 20230907 | 134300 | 8444650400 | 38000 | 38000 | 38000 | 38000 | 48 |
| 349 | 20230907 | 134200 | 8442826400 | 38000 | 38000 | 38000 | 38000 | 345 |
| 350 | 20230907 | 134100 | 8429716400 | 37950 | 37950 | 37950 | 37950 | 184 |
| 351 | 20230907 | 134000 | 8422733600 | 37950 | 38050 | 38050 | 37950 | 847 |
| 352 | 20230907 | 133900 | 8390561150 | 38050 | 38050 | 38050 | 38050 | 117 |
| 353 | 20230907 | 133800 | 8386109300 | 38050 | 38150 | 38150 | 38000 | 893 |
| 354 | 20230907 | 133700 | 8352102850 | 38150 | 38250 | 38250 | 38150 | 1209 |
| 355 | 20230907 | 133600 | 8305893400 | 38250 | 38250 | 38300 | 38250 | 299 |
| 356 | 20230907 | 133500 | 8294453500 | 38200 | 38250 | 38350 | 38200 | 339 |
| 357 | 20230907 | 133400 | 8281491500 | 38250 | 38300 | 38300 | 38200 | 916 |
| 358 | 20230907 | 133300 | 8246418100 | 38300 | 38200 | 38300 | 38200 | 316 |
| 359 | 20230907 | 133200 | 8234340600 | 38250 | 38250 | 38400 | 38250 | 924 |
| 360 | 20230907 | 133100 | 8198961250 | 38300 | 38250 | 38300 | 38250 | 435 |
| 361 | 20230907 | 133000 | 8182319500 | 38250 | 38250 | 38250 | 38250 | 212 |
| 362 | 20230907 | 132900 | 8174210500 | 38300 | 38400 | 38400 | 38300 | 286 |
| 363 | 20230907 | 132800 | 8163246650 | 38450 | 38400 | 38450 | 38400 | 108 |
| 364 | 20230907 | 132700 | 8159099350 | 38450 | 38450 | 38450 | 38400 | 102 |
| 365 | 20230907 | 132600 | 8155179700 | 38400 | 38350 | 38400 | 38300 | 798 |
| 366 | 20230907 | 132500 | 8124545250 | 38350 | 38350 | 38350 | 38350 | 210 |
| 367 | 20230907 | 132400 | 8116491750 | 38350 | 38300 | 38350 | 38250 | 247 |
| 368 | 20230907 | 132300 | 8107031200 | 38400 | 38400 | 38450 | 38300 | 916 |
| 369 | 20230907 | 132200 | 8071879900 | 38500 | 38500 | 38550 | 38450 | 380 |
| 370 | 20230907 | 132100 | 8057256950 | 38550 | 38550 | 38600 | 38500 | 360 |
| 371 | 20230907 | 132000 | 8043377600 | 38550 | 38700 | 38700 | 38550 | 1305 |
| 372 | 20230907 | 131900 | 7992940700 | 38700 | 38550 | 38700 | 38550 | 1630 |
| 373 | 20230907 | 131800 | 7929924700 | 38550 | 38500 | 38550 | 38450 | 325 |
| 374 | 20230907 | 131700 | 7917405150 | 38450 | 38400 | 38450 | 38400 | 278 |
| 375 | 20230907 | 131600 | 7906726050 | 38400 | 38350 | 38400 | 38350 | 135 |
| 376 | 20230907 | 131500 | 7901546700 | 38400 | 38450 | 38450 | 38400 | 838 |
| 377 | 20230907 | 131400 | 7869359800 | 38450 | 38450 | 38500 | 38450 | 345 |
| 378 | 20230907 | 131300 | 7856093150 | 38450 | 38500 | 38500 | 38450 | 200 |
| 379 | 20230907 | 131200 | 7848402450 | 38500 | 38450 | 38500 | 38450 | 1503 |
| 380 | 20230907 | 131100 | 7790539600 | 38450 | 38400 | 38450 | 38400 | 352 |
| 381 | 20230907 | 131000 | 7777011750 | 38400 | 38200 | 38400 | 38200 | 508 |
| 382 | 20230907 | 130900 | 7757515550 | 38300 | 38300 | 38300 | 38250 | 300 |
| 383 | 20230907 | 130800 | 7746025600 | 38300 | 38300 | 38300 | 38300 | 21 |
| 384 | 20230907 | 130700 | 7745221300 | 38300 | 38250 | 38300 | 38250 | 703 |
| 385 | 20230907 | 130600 | 7718308250 | 38300 | 38300 | 38300 | 38300 | 57 |
| 386 | 20230907 | 130500 | 7716125150 | 38300 | 38450 | 38500 | 38300 | 1613 |
| 387 | 20230907 | 130400 | 7654185500 | 38450 | 38450 | 38450 | 38400 | 1005 |
| 388 | 20230907 | 130300 | 7615561250 | 38450 | 38400 | 38450 | 38400 | 378 |
| 389 | 20230907 | 130200 | 7601031450 | 38400 | 38450 | 38450 | 38400 | 262 |
| 390 | 20230907 | 130100 | 7590960850 | 38450 | 38400 | 38450 | 38400 | 602 |
| 391 | 20230907 | 130000 | 7567826850 | 38400 | 38400 | 38400 | 38400 | 388 |
| 392 | 20230907 | 125900 | 7552927650 | 38400 | 38400 | 38400 | 38350 | 339 |
| 393 | 20230907 | 125800 | 7539910650 | 38400 | 38400 | 38450 | 38350 | 973 |
| 394 | 20230907 | 125700 | 7502536150 | 38400 | 38400 | 38400 | 38350 | 531 |
| 395 | 20230907 | 125600 | 7482147300 | 38400 | 38300 | 38450 | 38300 | 2369 |
| 396 | 20230907 | 125500 | 7391240800 | 38250 | 38300 | 38300 | 38250 | 3591 |
| 397 | 20230907 | 125400 | 7253706700 | 38300 | 38150 | 38300 | 38150 | 3545 |
| 398 | 20230907 | 125300 | 7118201550 | 38150 | 38150 | 38200 | 38150 | 89 |
| 399 | 20230907 | 125200 | 7114806150 | 38150 | 38200 | 38200 | 38150 | 372 |
| 400 | 20230907 | 125100 | 7100614250 | 38200 | 38200 | 38200 | 38200 | 163 |
| 401 | 20230907 | 125000 | 7094387650 | 38200 | 38250 | 38250 | 38150 | 370 |
| 402 | 20230907 | 124900 | 7080253500 | 38200 | 38200 | 38200 | 38200 | 352 |
| 403 | 20230907 | 124800 | 7066807100 | 38100 | 38150 | 38200 | 38100 | 219 |
| 404 | 20230907 | 124700 | 7058451250 | 38200 | 38200 | 38200 | 38150 | 1162 |
| 405 | 20230907 | 124600 | 7014098800 | 38200 | 38150 | 38200 | 38150 | 524 |
| 406 | 20230907 | 124500 | 6994091750 | 38150 | 38100 | 38200 | 38100 | 1162 |
| 407 | 20230907 | 124400 | 6949737050 | 38100 | 38100 | 38150 | 38100 | 309 |
| 408 | 20230907 | 124300 | 6937951500 | 38150 | 38100 | 38150 | 38100 | 292 |
| 409 | 20230907 | 124200 | 6926820100 | 38100 | 38050 | 38100 | 38050 | 835 |
| 410 | 20230907 | 124100 | 6895014400 | 38050 | 38000 | 38050 | 37950 | 864 |
| 411 | 20230907 | 124000 | 6862169450 | 37950 | 37850 | 37950 | 37850 | 2419 |
| 412 | 20230907 | 123900 | 6770461800 | 37850 | 37850 | 37900 | 37850 | 58 |
| 413 | 20230907 | 123800 | 6768265850 | 37850 | 37850 | 37850 | 37800 | 457 |
| 414 | 20230907 | 123700 | 6750968500 | 37900 | 37900 | 37900 | 37850 | 658 |
| 415 | 20230907 | 123600 | 6726031200 | 37900 | 37850 | 37950 | 37850 | 477 |
| 416 | 20230907 | 123500 | 6707939850 | 37850 | 37750 | 37850 | 37700 | 2128 |
| 417 | 20230907 | 123400 | 6627553650 | 37750 | 37700 | 37750 | 37700 | 100 |
| 418 | 20230907 | 123300 | 6623783050 | 37700 | 37700 | 37700 | 37650 | 275 |
| 419 | 20230907 | 123200 | 6613417600 | 37700 | 37700 | 37700 | 37650 | 649 |
| 420 | 20230907 | 123100 | 6588957700 | 37700 | 37700 | 37750 | 37700 | 401 |
| 421 | 20230907 | 123000 | 6573839700 | 37700 | 37650 | 37700 | 37650 | 2853 |
| 422 | 20230907 | 122900 | 6466287850 | 37650 | 37650 | 37650 | 37650 | 161 |
| 423 | 20230907 | 122800 | 6460226200 | 37650 | 37650 | 37700 | 37650 | 104 |
| 424 | 20230907 | 122700 | 6456310550 | 37650 | 37650 | 37700 | 37650 | 328 |
| 425 | 20230907 | 122600 | 6443960950 | 37700 | 37650 | 37700 | 37650 | 1492 |
| 426 | 20230907 | 122500 | 6387786600 | 37600 | 37600 | 37600 | 37600 | 216 |
| 427 | 20230907 | 122400 | 6379665000 | 37600 | 37650 | 37650 | 37600 | 106 |
| 428 | 20230907 | 122300 | 6375677350 | 37650 | 37600 | 37700 | 37600 | 372 |
| 429 | 20230907 | 122200 | 6361675100 | 37650 | 37600 | 37700 | 37600 | 262 |
| 430 | 20230907 | 122100 | 6351811600 | 37600 | 37600 | 37700 | 37600 | 36 |
| 431 | 20230907 | 122000 | 6350457300 | 37600 | 37600 | 37650 | 37550 | 6724 |
| 432 | 20230907 | 121900 | 6097634350 | 37600 | 37550 | 37600 | 37550 | 2475 |
| 433 | 20230907 | 121800 | 6004633050 | 37500 | 37500 | 37550 | 37500 | 76 |
| 434 | 20230907 | 121700 | 6001780300 | 37500 | 37550 | 37550 | 37500 | 86 |
| 435 | 20230907 | 121600 | 5998554100 | 37550 | 37500 | 37550 | 37500 | 450 |
| 436 | 20230907 | 121500 | 5981678700 | 37500 | 37450 | 37500 | 37450 | 19 |
| 437 | 20230907 | 121400 | 5980966400 | 37450 | 37500 | 37500 | 37450 | 123 |
| 438 | 20230907 | 121300 | 5976354400 | 37450 | 37450 | 37450 | 37450 | 1 |
| 439 | 20230907 | 121200 | 5976316950 | 37500 | 37500 | 37500 | 37500 | 174 |
| 440 | 20230907 | 121100 | 5969791950 | 37500 | 37500 | 37500 | 37500 | 20 |
| 441 | 20230907 | 121000 | 5969041950 | 37500 | 37500 | 37550 | 37500 | 541 |
| 442 | 20230907 | 120900 | 5948754050 | 37550 | 37500 | 37550 | 37500 | 123 |
| 443 | 20230907 | 120800 | 5944135750 | 37550 | 37550 | 37550 | 37500 | 31 |
| 444 | 20230907 | 120700 | 5942972050 | 37500 | 37500 | 37550 | 37500 | 147 |
| 445 | 20230907 | 120600 | 5937457450 | 37500 | 37450 | 37500 | 37450 | 33 |
| 446 | 20230907 | 120500 | 5936220850 | 37500 | 37500 | 37500 | 37500 | 8 |
| 447 | 20230907 | 120400 | 5935920850 | 37500 | 37450 | 37500 | 37450 | 104 |
| 448 | 20230907 | 120300 | 5932024550 | 37450 | 37450 | 37450 | 37450 | 163 |
| 449 | 20230907 | 120200 | 5925920200 | 37450 | 37500 | 37550 | 37450 | 259 |
| 450 | 20230907 | 120100 | 5916211400 | 37500 | 37500 | 37500 | 37500 | 475 |
| 451 | 20230907 | 120000 | 5898398900 | 37500 | 37500 | 37500 | 37500 | 75 |
| 452 | 20230907 | 115900 | 5895586400 | 37500 | 37500 | 37500 | 37500 | 53 |
| 453 | 20230907 | 115800 | 5893598900 | 37500 | 37500 | 37500 | 37500 | 100 |
| 454 | 20230907 | 115700 | 5889848900 | 37450 | 37450 | 37450 | 37450 | 190 |
| 455 | 20230907 | 115600 | 5882733400 | 37500 | 37400 | 37500 | 37400 | 198 |
| 456 | 20230907 | 115500 | 5875321650 | 37400 | 37400 | 37400 | 37400 | 1 |
| 457 | 20230907 | 115400 | 5875284250 | 37500 | 37450 | 37500 | 37450 | 28 |
| 458 | 20230907 | 115300 | 5874234300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 459 | 20230907 | 115200 | 5874234300 | 37450 | 37500 | 37550 | 37450 | 216 |
| 460 | 20230907 | 115100 | 5866143550 | 37500 | 37500 | 37500 | 37450 | 130 |
| 461 | 20230907 | 115000 | 5861269900 | 37400 | 37400 | 37400 | 37400 | 10 |
| 462 | 20230907 | 114900 | 5860895900 | 37400 | 37500 | 37550 | 37400 | 818 |
| 463 | 20230907 | 114800 | 5830257700 | 37500 | 37450 | 37550 | 37450 | 233 |
| 464 | 20230907 | 114700 | 5821519050 | 37500 | 37450 | 37500 | 37450 | 26 |
| 465 | 20230907 | 114600 | 5820544150 | 37500 | 37450 | 37500 | 37450 | 26 |
| 466 | 20230907 | 114500 | 5819569250 | 37500 | 37450 | 37500 | 37450 | 23 |
| 467 | 20230907 | 114400 | 5818706850 | 37500 | 37500 | 37500 | 37450 | 16 |
| 468 | 20230907 | 114300 | 5818107100 | 37500 | 37450 | 37500 | 37450 | 37 |
| 469 | 20230907 | 114200 | 5816720300 | 37500 | 37500 | 37500 | 37500 | 98 |
| 470 | 20230907 | 114100 | 5813045300 | 37550 | 37500 | 37550 | 37500 | 306 |
| 471 | 20230907 | 114000 | 5801564550 | 37500 | 37450 | 37500 | 37400 | 533 |
| 472 | 20230907 | 113900 | 5781580650 | 37450 | 37450 | 37450 | 37450 | 3 |
| 473 | 20230907 | 113800 | 5781468300 | 37350 | 37400 | 37500 | 37350 | 153 |
| 474 | 20230907 | 113700 | 5775751650 | 37500 | 37500 | 37500 | 37400 | 810 |
| 475 | 20230907 | 113600 | 5745399900 | 37400 | 37450 | 37450 | 37400 | 717 |
| 476 | 20230907 | 113500 | 5718549950 | 37450 | 37400 | 37450 | 37400 | 128 |
| 477 | 20230907 | 113400 | 5713762600 | 37400 | 37400 | 37400 | 37400 | 113 |
| 478 | 20230907 | 113300 | 5709536400 | 37400 | 37400 | 37400 | 37400 | 382 |
| 479 | 20230907 | 113200 | 5695249600 | 37400 | 37450 | 37500 | 37400 | 194 |
| 480 | 20230907 | 113100 | 5687984350 | 37500 | 37450 | 37500 | 37450 | 63 |
| 481 | 20230907 | 113000 | 5685622650 | 37500 | 37450 | 37500 | 37450 | 26 |
| 482 | 20230907 | 112900 | 5684647950 | 37450 | 37500 | 37500 | 37450 | 8 |
| 483 | 20230907 | 112800 | 5684348250 | 37500 | 37450 | 37500 | 37450 | 156 |
| 484 | 20230907 | 112700 | 5678502500 | 37450 | 37400 | 37500 | 37400 | 10 |
| 485 | 20230907 | 112600 | 5678128100 | 37500 | 37450 | 37500 | 37400 | 1005 |
| 486 | 20230907 | 112500 | 5640500950 | 37500 | 37500 | 37500 | 37500 | 115 |
| 487 | 20230907 | 112400 | 5636188450 | 37500 | 37450 | 37500 | 37450 | 103 |
| 488 | 20230907 | 112300 | 5632328100 | 37450 | 37350 | 37450 | 37350 | 1143 |
| 489 | 20230907 | 112200 | 5589605200 | 37350 | 37350 | 37350 | 37350 | 37 |
| 490 | 20230907 | 112100 | 5588223250 | 37350 | 37350 | 37350 | 37300 | 24 |
| 491 | 20230907 | 112000 | 5587327600 | 37350 | 37300 | 37350 | 37300 | 46 |
| 492 | 20230907 | 111900 | 5585611050 | 37300 | 37350 | 37350 | 37300 | 109 |
| 493 | 20230907 | 111800 | 5581543350 | 37350 | 37300 | 37350 | 37300 | 490 |
| 494 | 20230907 | 111700 | 5563246850 | 37350 | 37350 | 37350 | 37350 | 253 |
| 495 | 20230907 | 111600 | 5553797300 | 37350 | 37350 | 37350 | 37350 | 62 |
| 496 | 20230907 | 111500 | 5551481600 | 37400 | 37400 | 37400 | 37400 | 183 |
| 497 | 20230907 | 111400 | 5544637400 | 37350 | 37350 | 37350 | 37350 | 535 |
| 498 | 20230907 | 111300 | 5524655150 | 37350 | 37350 | 37400 | 37350 | 397 |
| 499 | 20230907 | 111200 | 5509817200 | 37250 | 37250 | 37250 | 37250 | 18 |
| 500 | 20230907 | 111100 | 5509146700 | 37250 | 37300 | 37350 | 37250 | 362 |
| 501 | 20230907 | 111000 | 5495626750 | 37200 | 37100 | 37200 | 37100 | 396 |
| 502 | 20230907 | 110900 | 5480912850 | 37100 | 37100 | 37100 | 37100 | 128 |
| 503 | 20230907 | 110800 | 5476164050 | 37150 | 37200 | 37200 | 37150 | 222 |
| 504 | 20230907 | 110700 | 5467915100 | 37150 | 37150 | 37150 | 37150 | 51 |
| 505 | 20230907 | 110600 | 5466020450 | 37150 | 37150 | 37150 | 37150 | 163 |
| 506 | 20230907 | 110500 | 5459965000 | 37150 | 37150 | 37150 | 37100 | 830 |
| 507 | 20230907 | 110400 | 5429141550 | 37200 | 37300 | 37300 | 37200 | 545 |
| 508 | 20230907 | 110300 | 5408834950 | 37400 | 37150 | 37400 | 37100 | 162 |
| 509 | 20230907 | 110200 | 5402806900 | 37150 | 37100 | 37150 | 37100 | 285 |
| 510 | 20230907 | 110100 | 5392232000 | 37000 | 36850 | 37000 | 36850 | 1874 |
| 511 | 20230907 | 110000 | 5322987900 | 36850 | 36850 | 36950 | 36800 | 762 |
| 512 | 20230907 | 105900 | 5294901050 | 36850 | 36850 | 36850 | 36800 | 342 |
| 513 | 20230907 | 105800 | 5282302900 | 36800 | 37100 | 37100 | 36800 | 2277 |
| 514 | 20230907 | 105700 | 5198335000 | 37050 | 37100 | 37100 | 37050 | 332 |
| 515 | 20230907 | 105600 | 5186033350 | 37100 | 37050 | 37150 | 37050 | 315 |
| 516 | 20230907 | 105500 | 5174340400 | 37100 | 37000 | 37100 | 37000 | 58 |
| 517 | 20230907 | 105400 | 5172193400 | 37000 | 36950 | 37100 | 36900 | 1745 |
| 518 | 20230907 | 105300 | 5107648900 | 36900 | 37050 | 37050 | 36750 | 22253 |
| 519 | 20230907 | 105200 | 4287777000 | 37050 | 37150 | 37150 | 37050 | 181 |
| 520 | 20230907 | 105100 | 4281070650 | 37000 | 37000 | 37000 | 37000 | 584 |
| 521 | 20230907 | 105000 | 4259462650 | 37000 | 37100 | 37150 | 37000 | 3765 |
| 522 | 20230907 | 104900 | 4120009150 | 37150 | 37100 | 37150 | 37000 | 1636 |
| 523 | 20230907 | 104800 | 4059382750 | 37100 | 37150 | 37150 | 37100 | 428 |
| 524 | 20230907 | 104700 | 4043491800 | 37100 | 37300 | 37300 | 37100 | 1001 |
| 525 | 20230907 | 104600 | 4006349550 | 37250 | 37250 | 37250 | 37050 | 2516 |
| 526 | 20230907 | 104500 | 3912876000 | 37300 | 37250 | 37300 | 37250 | 1003 |
| 527 | 20230907 | 104400 | 3875509200 | 37300 | 37300 | 37300 | 37300 | 155 |
| 528 | 20230907 | 104300 | 3869727700 | 37300 | 37300 | 37300 | 37300 | 131 |
| 529 | 20230907 | 104200 | 3864841400 | 37300 | 37250 | 37300 | 37250 | 278 |
| 530 | 20230907 | 104100 | 3854482950 | 37250 | 37400 | 37400 | 37250 | 708 |
| 531 | 20230907 | 104000 | 3828064350 | 37350 | 37350 | 37350 | 37300 | 211 |
| 532 | 20230907 | 103900 | 3820188650 | 37350 | 37400 | 37400 | 37350 | 271 |
| 533 | 20230907 | 103800 | 3810064750 | 37400 | 37400 | 37400 | 37400 | 172 |
| 534 | 20230907 | 103700 | 3803631950 | 37400 | 37300 | 37400 | 37250 | 1611 |
| 535 | 20230907 | 103600 | 3743539000 | 37250 | 37300 | 37300 | 37250 | 494 |
| 536 | 20230907 | 103500 | 3725134450 | 37300 | 37300 | 37350 | 37300 | 937 |
| 537 | 20230907 | 103400 | 3690181850 | 37200 | 37250 | 37250 | 37200 | 225 |
| 538 | 20230907 | 103300 | 3681800700 | 37250 | 37200 | 37250 | 37200 | 2346 |
| 539 | 20230907 | 103200 | 3594524500 | 37250 | 37350 | 37350 | 37200 | 2418 |
| 540 | 20230907 | 103100 | 3504390350 | 37400 | 37500 | 37500 | 37400 | 159 |
| 541 | 20230907 | 103000 | 3498439550 | 37500 | 37350 | 37500 | 37350 | 247 |
| 542 | 20230907 | 102900 | 3489204800 | 37350 | 37350 | 37350 | 37350 | 224 |
| 543 | 20230907 | 102800 | 3480838400 | 37350 | 37450 | 37450 | 37350 | 214 |
| 544 | 20230907 | 102700 | 3472837100 | 37450 | 37450 | 37600 | 37450 | 478 |
| 545 | 20230907 | 102600 | 3454903450 | 37450 | 37300 | 37450 | 37250 | 206 |
| 546 | 20230907 | 102500 | 3447218500 | 37250 | 37300 | 37350 | 37250 | 1654 |
| 547 | 20230907 | 102400 | 3385517950 | 37300 | 37450 | 37450 | 37300 | 2374 |
| 548 | 20230907 | 102300 | 3296815850 | 37450 | 37450 | 37500 | 37450 | 751 |
| 549 | 20230907 | 102200 | 3268690850 | 37450 | 37600 | 37650 | 37450 | 3263 |
| 550 | 20230907 | 102100 | 3146226700 | 37650 | 37650 | 37700 | 37600 | 805 |
| 551 | 20230907 | 102000 | 3115918250 | 37650 | 37700 | 37700 | 37600 | 1472 |
| 552 | 20230907 | 101900 | 3060473600 | 37650 | 37700 | 37700 | 37650 | 336 |
| 553 | 20230907 | 101800 | 3047815750 | 37700 | 37750 | 37850 | 37700 | 1949 |
| 554 | 20230907 | 101700 | 2974322700 | 37750 | 37700 | 37850 | 37700 | 942 |
| 555 | 20230907 | 101600 | 2938769150 | 37700 | 37750 | 37850 | 37700 | 740 |
| 556 | 20230907 | 101500 | 2910845150 | 37750 | 37800 | 37800 | 37750 | 175 |
| 557 | 20230907 | 101400 | 2904230300 | 37850 | 37800 | 37850 | 37750 | 714 |
| 558 | 20230907 | 101300 | 2877233600 | 37800 | 37950 | 37950 | 37800 | 638 |
| 559 | 20230907 | 101200 | 2853062450 | 37950 | 38050 | 38050 | 37950 | 93 |
| 560 | 20230907 | 101100 | 2849528100 | 37900 | 37900 | 38050 | 37900 | 269 |
| 561 | 20230907 | 101000 | 2839302650 | 37900 | 37900 | 38050 | 37850 | 2727 |
| 562 | 20230907 | 100900 | 2735838150 | 38000 | 37900 | 38000 | 37850 | 1308 |
| 563 | 20230907 | 100800 | 2686290400 | 37900 | 37900 | 37950 | 37900 | 120 |
| 564 | 20230907 | 100700 | 2681740550 | 37900 | 37950 | 37950 | 37900 | 475 |
| 565 | 20230907 | 100600 | 2663733550 | 37950 | 37800 | 37950 | 37800 | 178 |
| 566 | 20230907 | 100500 | 2656981150 | 37950 | 37850 | 37950 | 37800 | 109 |
| 567 | 20230907 | 100400 | 2652850300 | 37900 | 37650 | 37900 | 37650 | 1414 |
| 568 | 20230907 | 100300 | 2599542100 | 37600 | 37600 | 37700 | 37600 | 378 |
| 569 | 20230907 | 100200 | 2585311200 | 37500 | 37500 | 37600 | 37500 | 200 |
| 570 | 20230907 | 100100 | 2577794300 | 37450 | 37550 | 37550 | 37400 | 1207 |
| 571 | 20230907 | 100000 | 2532538050 | 37550 | 37500 | 37600 | 37500 | 393 |
| 572 | 20230907 | 095900 | 2517790800 | 37500 | 37650 | 37650 | 37500 | 2932 |
| 573 | 20230907 | 095800 | 2407519850 | 37650 | 37650 | 37700 | 37650 | 261 |
| 574 | 20230907 | 095700 | 2397691450 | 37700 | 37700 | 37700 | 37650 | 467 |
| 575 | 20230907 | 095600 | 2380104700 | 37650 | 37700 | 37850 | 37650 | 698 |
| 576 | 20230907 | 095500 | 2353775600 | 37700 | 37700 | 37900 | 37650 | 763 |
| 577 | 20230907 | 095400 | 2325008400 | 37700 | 37650 | 38050 | 37650 | 1082 |
| 578 | 20230907 | 095300 | 2284194100 | 37750 | 37950 | 37950 | 37650 | 979 |
| 579 | 20230907 | 095200 | 2247204850 | 38000 | 38050 | 38050 | 37950 | 493 |
| 580 | 20230907 | 095100 | 2228468450 | 38050 | 38000 | 38050 | 38000 | 135 |
| 581 | 20230907 | 095000 | 2223334250 | 38000 | 38000 | 38050 | 38000 | 401 |
| 582 | 20230907 | 094900 | 2208091350 | 38000 | 38100 | 38150 | 38000 | 958 |
| 583 | 20230907 | 094800 | 2171618650 | 38000 | 38200 | 38250 | 38000 | 2234 |
| 584 | 20230907 | 094700 | 2086488250 | 38200 | 38200 | 38250 | 38200 | 348 |
| 585 | 20230907 | 094600 | 2073190300 | 38200 | 38150 | 38200 | 38150 | 553 |
| 586 | 20230907 | 094500 | 2052070750 | 38150 | 38250 | 38250 | 38150 | 577 |
| 587 | 20230907 | 094400 | 2030024050 | 38250 | 38250 | 38250 | 38200 | 1012 |
| 588 | 20230907 | 094300 | 1991336600 | 38250 | 38200 | 38250 | 38200 | 905 |
| 589 | 20230907 | 094200 | 1956734550 | 38200 | 38100 | 38200 | 38100 | 1180 |
| 590 | 20230907 | 094100 | 1911677050 | 38100 | 38050 | 38100 | 38050 | 1615 |
| 591 | 20230907 | 094000 | 1850165350 | 38050 | 38000 | 38050 | 38000 | 643 |
| 592 | 20230907 | 093900 | 1825699550 | 38050 | 38000 | 38050 | 38000 | 758 |
| 593 | 20230907 | 093800 | 1796894300 | 38050 | 37950 | 38050 | 37950 | 1182 |
| 594 | 20230907 | 093700 | 1751980550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 595 | 20230907 | 093600 | 1751980550 | 37650 | 37800 | 37950 | 37650 | 424 |
| 596 | 20230907 | 093500 | 1735967750 | 37950 | 37850 | 37950 | 37850 | 1092 |
| 597 | 20230907 | 093400 | 1694580550 | 37650 | 37650 | 37700 | 37650 | 64 |
| 598 | 20230907 | 093300 | 1692169350 | 37600 | 37900 | 37950 | 37600 | 2804 |
| 599 | 20230907 | 093200 | 1586598050 | 37900 | 37700 | 37900 | 37700 | 129 |
| 600 | 20230907 | 093100 | 1581715050 | 37700 | 37650 | 37900 | 37650 | 146 |
| 601 | 20230907 | 093000 | 1576202100 | 37700 | 37700 | 37700 | 37600 | 310 |
| 602 | 20230907 | 092900 | 1564528050 | 37700 | 37900 | 37900 | 37700 | 102 |
| 603 | 20230907 | 092800 | 1560676050 | 37700 | 38000 | 38000 | 37700 | 1622 |
| 604 | 20230907 | 092700 | 1499321200 | 38000 | 38050 | 38050 | 37850 | 512 |
| 605 | 20230907 | 092600 | 1479894300 | 38000 | 38000 | 38100 | 38000 | 1066 |
| 606 | 20230907 | 092500 | 1439332550 | 38050 | 37950 | 38100 | 37950 | 873 |
| 607 | 20230907 | 092400 | 1406150450 | 37950 | 37950 | 37950 | 37900 | 167 |
| 608 | 20230907 | 092300 | 1399813450 | 37950 | 37950 | 37950 | 37900 | 291 |
| 609 | 20230907 | 092200 | 1388773750 | 37950 | 38000 | 38000 | 37900 | 270 |
| 610 | 20230907 | 092100 | 1378530650 | 38000 | 37700 | 38000 | 37550 | 4589 |
| 611 | 20230907 | 092000 | 1205201450 | 37600 | 37700 | 37700 | 37600 | 1273 |
| 612 | 20230907 | 091900 | 1157325350 | 37700 | 37600 | 37700 | 37600 | 296 |
| 613 | 20230907 | 091800 | 1146191150 | 37700 | 37600 | 37700 | 37550 | 625 |
| 614 | 20230907 | 091700 | 1122711550 | 37600 | 37900 | 37900 | 37600 | 1162 |
| 615 | 20230907 | 091600 | 1078982600 | 37800 | 37800 | 37950 | 37800 | 3185 |
| 616 | 20230907 | 091500 | 958482050 | 37800 | 37750 | 37800 | 37750 | 548 |
| 617 | 20230907 | 091400 | 937792900 | 37750 | 37800 | 37800 | 37600 | 555 |
| 618 | 20230907 | 091300 | 916866050 | 37800 | 37800 | 37850 | 37600 | 3629 |
| 619 | 20230907 | 091200 | 779967450 | 37800 | 37850 | 37900 | 37700 | 407 |
| 620 | 20230907 | 091100 | 764566000 | 37850 | 37600 | 37850 | 37550 | 4315 |
| 621 | 20230907 | 091000 | 602176750 | 37600 | 37900 | 37900 | 37600 | 3163 |
| 622 | 20230907 | 090900 | 482895050 | 37650 | 37900 | 37950 | 37650 | 2074 |
| 623 | 20230907 | 090800 | 404349950 | 37900 | 37700 | 37900 | 37700 | 635 |
| 624 | 20230907 | 090700 | 380333000 | 37700 | 37850 | 37900 | 37700 | 1756 |
| 625 | 20230907 | 090600 | 313904450 | 37900 | 37700 | 37900 | 37600 | 1120 |
| 626 | 20230907 | 090500 | 271665300 | 37650 | 37650 | 37700 | 37550 | 756 |
| 627 | 20230907 | 090400 | 243210500 | 37550 | 37550 | 37650 | 37450 | 639 |
| 628 | 20230907 | 090300 | 219214900 | 37550 | 37500 | 37600 | 37500 | 781 |
| 629 | 20230907 | 090200 | 189890650 | 37500 | 37300 | 37500 | 37300 | 1699 |
| 630 | 20230907 | 090100 | 126446550 | 37250 | 36850 | 37250 | 36850 | 1269 |
| 631 | 20230907 | 090000 | 79496900 | 36950 | 37000 | 37000 | 36850 | 2150 |