33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 5064 |
| 3 | 20230907 | 192400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20230907 | 192300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20230907 | 192200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20230907 | 192100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20230907 | 192000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20230907 | 191900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20230907 | 191800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20230907 | 191700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20230907 | 191600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20230907 | 191500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20230907 | 191400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20230907 | 191300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20230907 | 191200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20230907 | 191100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20230907 | 191000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20230907 | 190900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20230907 | 190800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20230907 | 190700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20230907 | 190600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20230907 | 190500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20230907 | 190400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20230907 | 190300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20230907 | 190200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20230907 | 190100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20230907 | 190000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20230907 | 185900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20230907 | 185800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20230907 | 185700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20230907 | 185600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20230907 | 185500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 5064 |
| 33 | 20230907 | 185400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20230907 | 185300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20230907 | 185200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20230907 | 185100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20230907 | 185000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20230907 | 184900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20230907 | 184800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20230907 | 184700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20230907 | 184600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20230907 | 184500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20230907 | 184400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20230907 | 184300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20230907 | 184200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20230907 | 184100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20230907 | 184000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20230907 | 183900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20230907 | 183800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20230907 | 183700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20230907 | 183600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20230907 | 183500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20230907 | 183400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20230907 | 183300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20230907 | 183200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20230907 | 183100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20230907 | 183000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20230907 | 182900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20230907 | 182800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20230907 | 182700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20230907 | 182600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20230907 | 182500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 5064 |
| 63 | 20230907 | 182400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20230907 | 182300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20230907 | 182200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20230907 | 182100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20230907 | 182000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20230907 | 181900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20230907 | 181800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20230907 | 181700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20230907 | 181600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20230907 | 181500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20230907 | 181400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20230907 | 181300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20230907 | 181200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20230907 | 181100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20230907 | 181000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20230907 | 180900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20230907 | 180800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20230907 | 180700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20230907 | 180600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20230907 | 180500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20230907 | 180400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20230907 | 180300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20230907 | 180200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20230907 | 180100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20230907 | 180000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20230907 | 175900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20230907 | 175800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20230907 | 175700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20230907 | 175600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20230907 | 175500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 5064 |
| 93 | 20230907 | 175400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20230907 | 175300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20230907 | 175200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20230907 | 175100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20230907 | 175000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20230907 | 174900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20230907 | 174800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20230907 | 174700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20230907 | 174600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20230907 | 174500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20230907 | 174400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20230907 | 174300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20230907 | 174200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20230907 | 174100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20230907 | 174000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20230907 | 173900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20230907 | 173800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20230907 | 173700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20230907 | 173600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20230907 | 173500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20230907 | 173400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20230907 | 173300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20230907 | 173200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20230907 | 173100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20230907 | 173000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20230907 | 172900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20230907 | 172800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20230907 | 172700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20230907 | 172600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20230907 | 172500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 5064 |
| 123 | 20230907 | 172400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20230907 | 172300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20230907 | 172200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20230907 | 172100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20230907 | 172000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20230907 | 171900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20230907 | 171800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20230907 | 171700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20230907 | 171600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20230907 | 171500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20230907 | 171400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20230907 | 171300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20230907 | 171200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20230907 | 171100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20230907 | 171000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20230907 | 170900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20230907 | 170800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20230907 | 170700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20230907 | 170600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20230907 | 170500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20230907 | 170400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20230907 | 170300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20230907 | 170200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20230907 | 170100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20230907 | 170000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20230907 | 165900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20230907 | 165800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20230907 | 165700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20230907 | 165600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20230907 | 165500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 5064 |
| 153 | 20230907 | 165400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20230907 | 165300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20230907 | 165200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20230907 | 165100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20230907 | 165000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20230907 | 164900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20230907 | 164800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20230907 | 164700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20230907 | 164600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20230907 | 164500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20230907 | 164400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20230907 | 164300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20230907 | 164200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20230907 | 164100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20230907 | 164000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20230907 | 163900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20230907 | 163800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20230907 | 163700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20230907 | 163600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20230907 | 163500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20230907 | 163400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20230907 | 163300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20230907 | 163200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20230907 | 163100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20230907 | 163000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20230907 | 162900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20230907 | 162800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20230907 | 162700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20230907 | 162600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20230907 | 162500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 5064 |
| 183 | 20230907 | 162400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20230907 | 162300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20230907 | 162200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20230907 | 162100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20230907 | 162000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20230907 | 161900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20230907 | 161800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20230907 | 161700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20230907 | 161600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20230907 | 161500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20230907 | 161400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20230907 | 161300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20230907 | 161200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20230907 | 161100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20230907 | 161000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20230907 | 160900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20230907 | 160800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20230907 | 160700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20230907 | 160600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20230907 | 160500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20230907 | 160400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20230907 | 160300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20230907 | 160200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20230907 | 160100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20230907 | 160000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20230907 | 155900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20230907 | 155800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20230907 | 155700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20230907 | 155600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20230907 | 155500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 5064 |
| 213 | 20230907 | 155400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 214 | 20230907 | 155300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 215 | 20230907 | 155200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 216 | 20230907 | 155100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 217 | 20230907 | 155000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 218 | 20230907 | 154900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 219 | 20230907 | 154800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 220 | 20230907 | 154700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 221 | 20230907 | 154600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 222 | 20230907 | 154500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20230907 | 154400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20230907 | 154300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20230907 | 154200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 226 | 20230907 | 154100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 227 | 20230907 | 154000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 228 | 20230907 | 153900 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 229 | 20230907 | 153800 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 230 | 20230907 | 153700 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 231 | 20230907 | 153600 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 232 | 20230907 | 153500 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 233 | 20230907 | 153400 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 234 | 20230907 | 153300 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 235 | 20230907 | 153200 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 236 | 20230907 | 153100 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 237 | 20230907 | 153000 | 7017610300 | 36850 | 36850 | 36850 | 36850 | 5064 |
| 238 | 20230907 | 152900 | 6831001900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 239 | 20230907 | 152800 | 6831001900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 240 | 20230907 | 152700 | 6831001900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 241 | 20230907 | 152600 | 6831001900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 242 | 20230907 | 152500 | 6831001900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 243 | 20230907 | 152400 | 6831001900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 244 | 20230907 | 152300 | 6831001900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 245 | 20230907 | 152200 | 6831001900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 246 | 20230907 | 152100 | 6831001900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 247 | 20230907 | 152000 | 6831001900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 248 | 20230907 | 151900 | 6831001900 | 36950 | 36950 | 36950 | 36850 | 1230 |
| 249 | 20230907 | 151800 | 6785668000 | 36900 | 36900 | 37000 | 36900 | 127 |
| 250 | 20230907 | 151700 | 6780979050 | 36950 | 36950 | 37000 | 36950 | 20 |
| 251 | 20230907 | 151600 | 6780240000 | 36850 | 37050 | 37050 | 36850 | 303 |
| 252 | 20230907 | 151500 | 6769058100 | 37000 | 37000 | 37000 | 37000 | 183 |
| 253 | 20230907 | 151400 | 6762287100 | 37000 | 36900 | 37050 | 36850 | 1730 |
| 254 | 20230907 | 151300 | 6698498100 | 36950 | 37050 | 37050 | 36950 | 728 |
| 255 | 20230907 | 151200 | 6671560550 | 37050 | 37000 | 37050 | 37000 | 547 |
| 256 | 20230907 | 151100 | 6651296200 | 37000 | 36950 | 37050 | 36950 | 490 |
| 257 | 20230907 | 151000 | 6633165950 | 36950 | 36850 | 37000 | 36850 | 44 |
| 258 | 20230907 | 150900 | 6631540700 | 36950 | 36900 | 36950 | 36850 | 1000 |
| 259 | 20230907 | 150800 | 6594681600 | 36900 | 36900 | 36900 | 36850 | 431 |
| 260 | 20230907 | 150700 | 6578793600 | 36900 | 36950 | 36950 | 36900 | 399 |
| 261 | 20230907 | 150600 | 6564068250 | 36900 | 36900 | 36950 | 36900 | 84 |
| 262 | 20230907 | 150500 | 6560968000 | 36900 | 37050 | 37050 | 36900 | 162 |
| 263 | 20230907 | 150400 | 6554984450 | 37050 | 37100 | 37100 | 37050 | 135 |
| 264 | 20230907 | 150300 | 6549982650 | 37100 | 37100 | 37100 | 36850 | 931 |
| 265 | 20230907 | 150200 | 6515668850 | 37050 | 37000 | 37050 | 36900 | 4070 |
| 266 | 20230907 | 150100 | 6365427350 | 37000 | 36900 | 37000 | 36900 | 651 |
| 267 | 20230907 | 150000 | 6341356050 | 36950 | 37000 | 37000 | 36950 | 263 |
| 268 | 20230907 | 145900 | 6331635150 | 37000 | 36950 | 37000 | 36950 | 190 |
| 269 | 20230907 | 145800 | 6324614200 | 36950 | 36950 | 36950 | 36950 | 84 |
| 270 | 20230907 | 145700 | 6321510400 | 36900 | 36950 | 36950 | 36900 | 28 |
| 271 | 20230907 | 145600 | 6320476350 | 36950 | 36950 | 36950 | 36900 | 450 |
| 272 | 20230907 | 145500 | 6303848900 | 36950 | 36900 | 36950 | 36900 | 80 |
| 273 | 20230907 | 145400 | 6300892950 | 36950 | 36950 | 36950 | 36900 | 2020 |
| 274 | 20230907 | 145300 | 6226341950 | 36950 | 36900 | 36950 | 36900 | 69 |
| 275 | 20230907 | 145200 | 6223795150 | 36900 | 36950 | 36950 | 36900 | 200 |
| 276 | 20230907 | 145100 | 6216406400 | 36950 | 36950 | 36950 | 36950 | 69 |
| 277 | 20230907 | 145000 | 6213856850 | 37000 | 36950 | 37000 | 36950 | 133 |
| 278 | 20230907 | 144900 | 6208942300 | 37000 | 36950 | 37000 | 36950 | 33 |
| 279 | 20230907 | 144800 | 6207721950 | 36950 | 36950 | 37000 | 36950 | 93 |
| 280 | 20230907 | 144700 | 6204285550 | 36950 | 36950 | 36950 | 36950 | 42 |
| 281 | 20230907 | 144600 | 6202733650 | 36950 | 36950 | 37000 | 36900 | 60 |
| 282 | 20230907 | 144500 | 6200517150 | 36950 | 36950 | 37000 | 36950 | 290 |
| 283 | 20230907 | 144400 | 6189801400 | 36950 | 37000 | 37000 | 36950 | 473 |
| 284 | 20230907 | 144300 | 6172311450 | 37050 | 37050 | 37050 | 37000 | 20 |
| 285 | 20230907 | 144200 | 6171570550 | 37050 | 37000 | 37050 | 37000 | 89 |
| 286 | 20230907 | 144100 | 6168276950 | 37000 | 37000 | 37000 | 36950 | 269 |
| 287 | 20230907 | 144000 | 6158324000 | 37000 | 36950 | 37000 | 36950 | 227 |
| 288 | 20230907 | 143900 | 6149925250 | 36950 | 37000 | 37000 | 36950 | 52 |
| 289 | 20230907 | 143800 | 6148002100 | 37000 | 37000 | 37000 | 36900 | 338 |
| 290 | 20230907 | 143700 | 6135510050 | 37000 | 36950 | 37000 | 36950 | 111 |
| 291 | 20230907 | 143600 | 6131404050 | 36900 | 36950 | 37000 | 36900 | 248 |
| 292 | 20230907 | 143500 | 6122243200 | 36900 | 36950 | 36950 | 36900 | 156 |
| 293 | 20230907 | 143400 | 6116480350 | 37000 | 37050 | 37050 | 36900 | 1179 |
| 294 | 20230907 | 143300 | 6072893400 | 37050 | 37050 | 37050 | 37050 | 89 |
| 295 | 20230907 | 143200 | 6069595950 | 37000 | 37050 | 37050 | 37000 | 138 |
| 296 | 20230907 | 143100 | 6064488900 | 37050 | 37050 | 37050 | 37050 | 183 |
| 297 | 20230907 | 143000 | 6057708750 | 37100 | 37050 | 37100 | 37050 | 64 |
| 298 | 20230907 | 142900 | 6055334750 | 37050 | 37050 | 37100 | 37050 | 154 |
| 299 | 20230907 | 142800 | 6049628800 | 37100 | 37050 | 37100 | 37050 | 135 |
| 300 | 20230907 | 142700 | 6044623250 | 37050 | 37050 | 37050 | 37050 | 97 |
| 301 | 20230907 | 142600 | 6041029400 | 37050 | 37050 | 37100 | 37050 | 99 |
| 302 | 20230907 | 142500 | 6037361400 | 37050 | 37050 | 37100 | 37050 | 17 |
| 303 | 20230907 | 142400 | 6036731300 | 37050 | 37050 | 37050 | 37050 | 148 |
| 304 | 20230907 | 142300 | 6031247900 | 37100 | 37100 | 37100 | 37050 | 163 |
| 305 | 20230907 | 142200 | 6025205300 | 37100 | 37050 | 37100 | 37050 | 264 |
| 306 | 20230907 | 142100 | 6015418200 | 37050 | 37050 | 37050 | 37050 | 164 |
| 307 | 20230907 | 142000 | 6009342000 | 37050 | 37100 | 37100 | 37050 | 226 |
| 308 | 20230907 | 141900 | 6000965300 | 37100 | 37100 | 37100 | 37100 | 2 |
| 309 | 20230907 | 141800 | 6000891100 | 37100 | 37150 | 37150 | 37100 | 31 |
| 310 | 20230907 | 141700 | 5999739500 | 37100 | 37150 | 37150 | 37100 | 7 |
| 311 | 20230907 | 141600 | 5999479550 | 37100 | 37150 | 37150 | 37100 | 292 |
| 312 | 20230907 | 141500 | 5988643050 | 37150 | 37250 | 37250 | 37150 | 1434 |
| 313 | 20230907 | 141400 | 5935290900 | 37300 | 37300 | 37300 | 37300 | 58 |
| 314 | 20230907 | 141300 | 5933127500 | 37300 | 37350 | 37350 | 37300 | 21 |
| 315 | 20230907 | 141200 | 5932343700 | 37350 | 37300 | 37350 | 37300 | 216 |
| 316 | 20230907 | 141100 | 5924286350 | 37350 | 37300 | 37350 | 37300 | 62 |
| 317 | 20230907 | 141000 | 5921971500 | 37300 | 37300 | 37300 | 37300 | 83 |
| 318 | 20230907 | 140900 | 5918875600 | 37300 | 37300 | 37350 | 37300 | 59 |
| 319 | 20230907 | 140800 | 5916672750 | 37300 | 37300 | 37400 | 37300 | 313 |
| 320 | 20230907 | 140700 | 5904993900 | 37300 | 37300 | 37300 | 37300 | 40 |
| 321 | 20230907 | 140600 | 5903501900 | 37300 | 37300 | 37300 | 37300 | 17 |
| 322 | 20230907 | 140500 | 5902867800 | 37300 | 37300 | 37300 | 37250 | 149 |
| 323 | 20230907 | 140400 | 5897314050 | 37300 | 37300 | 37300 | 37300 | 93 |
| 324 | 20230907 | 140300 | 5893845150 | 37300 | 37150 | 37300 | 37150 | 353 |
| 325 | 20230907 | 140200 | 5880706650 | 37200 | 37100 | 37200 | 37100 | 101 |
| 326 | 20230907 | 140100 | 5876951600 | 37100 | 37100 | 37150 | 37100 | 326 |
| 327 | 20230907 | 140000 | 5864856600 | 37100 | 37100 | 37100 | 37100 | 12 |
| 328 | 20230907 | 135900 | 5864411400 | 37150 | 37150 | 37150 | 37150 | 53 |
| 329 | 20230907 | 135800 | 5862442450 | 37150 | 37150 | 37150 | 37100 | 13 |
| 330 | 20230907 | 135700 | 5861959750 | 37100 | 37150 | 37200 | 37100 | 108 |
| 331 | 20230907 | 135600 | 5857947650 | 37100 | 37150 | 37150 | 37100 | 6 |
| 332 | 20230907 | 135500 | 5857725000 | 37150 | 37100 | 37200 | 37100 | 139 |
| 333 | 20230907 | 135400 | 5852556800 | 37100 | 37050 | 37100 | 37050 | 5 |
| 334 | 20230907 | 135300 | 5852371400 | 37050 | 37050 | 37100 | 37050 | 158 |
| 335 | 20230907 | 135200 | 5846517450 | 37050 | 37100 | 37100 | 37050 | 12 |
| 336 | 20230907 | 135100 | 5846072750 | 37050 | 37050 | 37100 | 37050 | 218 |
| 337 | 20230907 | 135000 | 5837995600 | 37100 | 37050 | 37100 | 37000 | 1084 |
| 338 | 20230907 | 134900 | 5797873550 | 37050 | 37100 | 37150 | 37050 | 280 |
| 339 | 20230907 | 134800 | 5787496950 | 37100 | 37100 | 37200 | 37100 | 433 |
| 340 | 20230907 | 134700 | 5771427450 | 37100 | 37150 | 37150 | 37100 | 54 |
| 341 | 20230907 | 134600 | 5769423800 | 37150 | 37100 | 37150 | 37100 | 11 |
| 342 | 20230907 | 134500 | 5769015600 | 37100 | 37100 | 37200 | 37100 | 82 |
| 343 | 20230907 | 134400 | 5765968300 | 37050 | 37050 | 37150 | 37050 | 1074 |
| 344 | 20230907 | 134300 | 5726169050 | 37050 | 37150 | 37200 | 37050 | 1267 |
| 345 | 20230907 | 134200 | 5679150500 | 37100 | 37150 | 37200 | 37100 | 1848 |
| 346 | 20230907 | 134100 | 5610551700 | 37100 | 37350 | 37350 | 37100 | 3877 |
| 347 | 20230907 | 134000 | 5466356850 | 37350 | 37350 | 37350 | 37350 | 17 |
| 348 | 20230907 | 133900 | 5465721900 | 37350 | 37350 | 37350 | 37350 | 129 |
| 349 | 20230907 | 133800 | 5460903750 | 37350 | 37400 | 37400 | 37350 | 70 |
| 350 | 20230907 | 133700 | 5458285900 | 37400 | 37450 | 37450 | 37400 | 492 |
| 351 | 20230907 | 133600 | 5439875800 | 37450 | 37400 | 37450 | 37400 | 16 |
| 352 | 20230907 | 133500 | 5439276900 | 37400 | 37400 | 37400 | 37400 | 134 |
| 353 | 20230907 | 133400 | 5434265300 | 37400 | 37400 | 37400 | 37400 | 30 |
| 354 | 20230907 | 133300 | 5433143300 | 37450 | 37550 | 37550 | 37400 | 548 |
| 355 | 20230907 | 133200 | 5412626750 | 37500 | 37500 | 37550 | 37450 | 273 |
| 356 | 20230907 | 133100 | 5402391650 | 37450 | 37600 | 37600 | 37450 | 684 |
| 357 | 20230907 | 133000 | 5376736050 | 37600 | 37550 | 37600 | 37550 | 4 |
| 358 | 20230907 | 132900 | 5376585700 | 37550 | 37500 | 37550 | 37500 | 5 |
| 359 | 20230907 | 132800 | 5376398050 | 37500 | 37500 | 37500 | 37500 | 3 |
| 360 | 20230907 | 132700 | 5376285550 | 37500 | 37650 | 37650 | 37500 | 51 |
| 361 | 20230907 | 132600 | 5374366900 | 37650 | 37650 | 37650 | 37650 | 39 |
| 362 | 20230907 | 132500 | 5372898550 | 37600 | 37550 | 37600 | 37550 | 400 |
| 363 | 20230907 | 132400 | 5357860100 | 37600 | 37550 | 37600 | 37500 | 846 |
| 364 | 20230907 | 132300 | 5326096350 | 37600 | 37500 | 37600 | 37500 | 51 |
| 365 | 20230907 | 132200 | 5324181050 | 37500 | 37450 | 37500 | 37450 | 105 |
| 366 | 20230907 | 132100 | 5320246250 | 37450 | 37450 | 37500 | 37450 | 35 |
| 367 | 20230907 | 132000 | 5318935400 | 37450 | 37450 | 37450 | 37450 | 33 |
| 368 | 20230907 | 131900 | 5317699550 | 37450 | 37450 | 37450 | 37450 | 247 |
| 369 | 20230907 | 131800 | 5308449400 | 37500 | 37450 | 37500 | 37450 | 120 |
| 370 | 20230907 | 131700 | 5303954800 | 37450 | 37450 | 37450 | 37450 | 62 |
| 371 | 20230907 | 131600 | 5301632900 | 37450 | 37450 | 37450 | 37450 | 79 |
| 372 | 20230907 | 131500 | 5298674350 | 37450 | 37400 | 37450 | 37400 | 234 |
| 373 | 20230907 | 131400 | 5289912550 | 37450 | 37450 | 37450 | 37450 | 6 |
| 374 | 20230907 | 131300 | 5289687850 | 37400 | 37450 | 37450 | 37400 | 72 |
| 375 | 20230907 | 131200 | 5286994800 | 37450 | 37450 | 37450 | 37450 | 29 |
| 376 | 20230907 | 131100 | 5285908750 | 37450 | 37500 | 37500 | 37400 | 590 |
| 377 | 20230907 | 131000 | 5263804800 | 37500 | 37550 | 37550 | 37500 | 29 |
| 378 | 20230907 | 130900 | 5262715900 | 37550 | 37500 | 37550 | 37500 | 93 |
| 379 | 20230907 | 130800 | 5259223850 | 37500 | 37500 | 37500 | 37500 | 17 |
| 380 | 20230907 | 130700 | 5258586350 | 37500 | 37500 | 37500 | 37450 | 52 |
| 381 | 20230907 | 130600 | 5256636400 | 37550 | 37550 | 37550 | 37550 | 2 |
| 382 | 20230907 | 130500 | 5256561300 | 37550 | 37550 | 37550 | 37500 | 16 |
| 383 | 20230907 | 130400 | 5255961000 | 37550 | 37550 | 37550 | 37550 | 2 |
| 384 | 20230907 | 130300 | 5255885900 | 37500 | 37500 | 37500 | 37500 | 7 |
| 385 | 20230907 | 130200 | 5255623400 | 37450 | 37450 | 37450 | 37450 | 8 |
| 386 | 20230907 | 130100 | 5255323800 | 37500 | 37450 | 37500 | 37450 | 69 |
| 387 | 20230907 | 130000 | 5252736750 | 37500 | 37450 | 37500 | 37450 | 133 |
| 388 | 20230907 | 125900 | 5247755000 | 37400 | 37450 | 37450 | 37400 | 122 |
| 389 | 20230907 | 125800 | 5243188700 | 37450 | 37400 | 37450 | 37400 | 40 |
| 390 | 20230907 | 125700 | 5241692300 | 37400 | 37500 | 37500 | 37400 | 219 |
| 391 | 20230907 | 125600 | 5233489800 | 37500 | 37500 | 37500 | 37500 | 35 |
| 392 | 20230907 | 125500 | 5232177300 | 37500 | 37450 | 37550 | 37450 | 960 |
| 393 | 20230907 | 125400 | 5196176600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 394 | 20230907 | 125300 | 5196176600 | 37450 | 37400 | 37450 | 37400 | 31 |
| 395 | 20230907 | 125200 | 5195016200 | 37400 | 37400 | 37450 | 37400 | 246 |
| 396 | 20230907 | 125100 | 5185804850 | 37400 | 37400 | 37450 | 37400 | 73 |
| 397 | 20230907 | 125000 | 5183071800 | 37400 | 37400 | 37450 | 37400 | 276 |
| 398 | 20230907 | 124900 | 5172740950 | 37450 | 37450 | 37450 | 37450 | 69 |
| 399 | 20230907 | 124800 | 5170156900 | 37350 | 37350 | 37350 | 37350 | 45 |
| 400 | 20230907 | 124700 | 5168476150 | 37350 | 37450 | 37450 | 37350 | 55 |
| 401 | 20230907 | 124600 | 5166421450 | 37450 | 37500 | 37500 | 37450 | 180 |
| 402 | 20230907 | 124500 | 5159680400 | 37500 | 37550 | 37550 | 37500 | 229 |
| 403 | 20230907 | 124400 | 5151089750 | 37500 | 37450 | 37500 | 37450 | 57 |
| 404 | 20230907 | 124300 | 5148952650 | 37500 | 37500 | 37500 | 37450 | 129 |
| 405 | 20230907 | 124200 | 5144118400 | 37500 | 37550 | 37550 | 37500 | 91 |
| 406 | 20230907 | 124100 | 5140705500 | 37500 | 37400 | 37500 | 37250 | 1572 |
| 407 | 20230907 | 124000 | 5082009450 | 37500 | 37550 | 37550 | 37450 | 237 |
| 408 | 20230907 | 123900 | 5073119450 | 37500 | 37500 | 37500 | 37500 | 43 |
| 409 | 20230907 | 123800 | 5071506950 | 37450 | 37450 | 37450 | 37450 | 1 |
| 410 | 20230907 | 123700 | 5071469500 | 37450 | 37450 | 37450 | 37450 | 3 |
| 411 | 20230907 | 123600 | 5071357150 | 37300 | 37500 | 37500 | 37300 | 14 |
| 412 | 20230907 | 123500 | 5070832350 | 37500 | 37450 | 37500 | 37450 | 194 |
| 413 | 20230907 | 123400 | 5063557400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 414 | 20230907 | 123300 | 5063557400 | 37500 | 37300 | 37500 | 37250 | 399 |
| 415 | 20230907 | 123200 | 5048658950 | 37300 | 37300 | 37300 | 37300 | 330 |
| 416 | 20230907 | 123100 | 5036349950 | 37500 | 37250 | 37500 | 37250 | 51 |
| 417 | 20230907 | 123000 | 5034448950 | 37250 | 37350 | 37350 | 37250 | 119 |
| 418 | 20230907 | 122900 | 5030009900 | 37400 | 37450 | 37450 | 37400 | 1914 |
| 419 | 20230907 | 122800 | 4958425050 | 37450 | 37550 | 37550 | 37450 | 450 |
| 420 | 20230907 | 122700 | 4941562050 | 37550 | 37500 | 37550 | 37500 | 59 |
| 421 | 20230907 | 122600 | 4939348300 | 37500 | 37500 | 37500 | 37500 | 57 |
| 422 | 20230907 | 122500 | 4937210800 | 37550 | 37550 | 37550 | 37550 | 31 |
| 423 | 20230907 | 122400 | 4936046750 | 37550 | 37450 | 37550 | 37450 | 152 |
| 424 | 20230907 | 122300 | 4930346350 | 37450 | 37500 | 37500 | 37450 | 476 |
| 425 | 20230907 | 122200 | 4912517600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 426 | 20230907 | 122100 | 4912517600 | 37400 | 37450 | 37500 | 37400 | 1277 |
| 427 | 20230907 | 122000 | 4864694250 | 37450 | 37450 | 37450 | 37400 | 30 |
| 428 | 20230907 | 121900 | 4863571300 | 37450 | 37450 | 37500 | 37450 | 450 |
| 429 | 20230907 | 121800 | 4846718250 | 37500 | 37500 | 37550 | 37450 | 19 |
| 430 | 20230907 | 121700 | 4846005700 | 37500 | 37500 | 37500 | 37500 | 301 |
| 431 | 20230907 | 121600 | 4834718200 | 37500 | 37450 | 37500 | 37450 | 22 |
| 432 | 20230907 | 121500 | 4833894000 | 37450 | 37450 | 37500 | 37450 | 34 |
| 433 | 20230907 | 121400 | 4832620600 | 37450 | 37450 | 37450 | 37400 | 137 |
| 434 | 20230907 | 121300 | 4827490150 | 37450 | 37450 | 37500 | 37450 | 164 |
| 435 | 20230907 | 121200 | 4821348250 | 37450 | 37400 | 37500 | 37400 | 46 |
| 436 | 20230907 | 121100 | 4819625750 | 37300 | 37300 | 37400 | 37300 | 580 |
| 437 | 20230907 | 121000 | 4797986750 | 37250 | 37350 | 37400 | 37250 | 127 |
| 438 | 20230907 | 120900 | 4793249600 | 37450 | 37450 | 37500 | 37450 | 278 |
| 439 | 20230907 | 120800 | 4782837700 | 37250 | 37250 | 37250 | 37250 | 253 |
| 440 | 20230907 | 120700 | 4773413450 | 37200 | 37250 | 37250 | 37200 | 419 |
| 441 | 20230907 | 120600 | 4757807650 | 37250 | 37200 | 37250 | 37200 | 46 |
| 442 | 20230907 | 120500 | 4756095200 | 37200 | 37250 | 37250 | 37200 | 73 |
| 443 | 20230907 | 120400 | 4753379500 | 37200 | 37400 | 37400 | 37200 | 331 |
| 444 | 20230907 | 120300 | 4741038700 | 37400 | 37450 | 37500 | 37400 | 628 |
| 445 | 20230907 | 120200 | 4717526000 | 37450 | 37450 | 37450 | 37400 | 56 |
| 446 | 20230907 | 120100 | 4715429600 | 37450 | 37500 | 37500 | 37450 | 127 |
| 447 | 20230907 | 120000 | 4710668300 | 37450 | 37600 | 37700 | 37450 | 425 |
| 448 | 20230907 | 115900 | 4694660600 | 37600 | 37500 | 37600 | 37500 | 214 |
| 449 | 20230907 | 115800 | 4686627700 | 37450 | 37400 | 37450 | 37400 | 425 |
| 450 | 20230907 | 115700 | 4670727800 | 37300 | 37350 | 37350 | 37300 | 122 |
| 451 | 20230907 | 115600 | 4666175300 | 37300 | 37300 | 37300 | 37300 | 100 |
| 452 | 20230907 | 115500 | 4662445300 | 37350 | 37350 | 37350 | 37100 | 1445 |
| 453 | 20230907 | 115400 | 4608672350 | 37350 | 37400 | 37400 | 37300 | 1010 |
| 454 | 20230907 | 115300 | 4570971500 | 37400 | 37400 | 37450 | 37350 | 248 |
| 455 | 20230907 | 115200 | 4561703600 | 37450 | 37400 | 37450 | 37350 | 697 |
| 456 | 20230907 | 115100 | 4535648800 | 37400 | 37450 | 37500 | 37400 | 912 |
| 457 | 20230907 | 115000 | 4501522850 | 37450 | 37550 | 37550 | 37450 | 314 |
| 458 | 20230907 | 114900 | 4489746150 | 37450 | 37600 | 37600 | 37400 | 3020 |
| 459 | 20230907 | 114800 | 4376477450 | 37550 | 37600 | 37600 | 37550 | 404 |
| 460 | 20230907 | 114700 | 4361292250 | 37550 | 37600 | 37600 | 37550 | 334 |
| 461 | 20230907 | 114600 | 4348750500 | 37600 | 37600 | 37650 | 37600 | 502 |
| 462 | 20230907 | 114500 | 4329875250 | 37700 | 37600 | 37700 | 37600 | 121 |
| 463 | 20230907 | 114400 | 4325319150 | 37600 | 37600 | 37600 | 37600 | 114 |
| 464 | 20230907 | 114300 | 4321032750 | 37600 | 37600 | 37600 | 37600 | 56 |
| 465 | 20230907 | 114200 | 4318927150 | 37600 | 37650 | 37650 | 37600 | 219 |
| 466 | 20230907 | 114100 | 4310688900 | 37700 | 37750 | 37750 | 37700 | 329 |
| 467 | 20230907 | 114000 | 4298276050 | 37750 | 37750 | 37800 | 37750 | 49 |
| 468 | 20230907 | 113900 | 4296424250 | 37800 | 37750 | 37800 | 37750 | 171 |
| 469 | 20230907 | 113800 | 4289967500 | 37750 | 37750 | 37750 | 37750 | 17 |
| 470 | 20230907 | 113700 | 4289325750 | 37750 | 37750 | 37750 | 37750 | 4 |
| 471 | 20230907 | 113600 | 4289174750 | 37700 | 37900 | 37900 | 37700 | 51 |
| 472 | 20230907 | 113500 | 4287249450 | 37800 | 37750 | 37800 | 37750 | 76 |
| 473 | 20230907 | 113400 | 4284377550 | 37800 | 37600 | 37800 | 37600 | 118 |
| 474 | 20230907 | 113300 | 4279929850 | 37750 | 37600 | 37750 | 37600 | 61 |
| 475 | 20230907 | 113200 | 4277633850 | 37600 | 37600 | 37600 | 37600 | 95 |
| 476 | 20230907 | 113100 | 4274061850 | 37600 | 37750 | 37750 | 37600 | 303 |
| 477 | 20230907 | 113000 | 4262628100 | 37600 | 37600 | 37600 | 37600 | 4 |
| 478 | 20230907 | 112900 | 4262477700 | 37600 | 37550 | 37600 | 37550 | 140 |
| 479 | 20230907 | 112800 | 4257215700 | 37550 | 37650 | 37650 | 37550 | 1021 |
| 480 | 20230907 | 112700 | 4218837150 | 37650 | 37650 | 37650 | 37600 | 1194 |
| 481 | 20230907 | 112600 | 4173931350 | 37650 | 37600 | 37650 | 37600 | 304 |
| 482 | 20230907 | 112500 | 4162495900 | 37650 | 37600 | 37700 | 37550 | 246 |
| 483 | 20230907 | 112400 | 4153235850 | 37600 | 37700 | 37700 | 37600 | 832 |
| 484 | 20230907 | 112300 | 4121945300 | 37800 | 37650 | 37800 | 37600 | 57 |
| 485 | 20230907 | 112200 | 4119798000 | 37600 | 37700 | 37700 | 37600 | 1560 |
| 486 | 20230907 | 112100 | 4061059300 | 37750 | 37750 | 37750 | 37700 | 529 |
| 487 | 20230907 | 112000 | 4041090550 | 37850 | 37800 | 37850 | 37750 | 64 |
| 488 | 20230907 | 111900 | 4038671000 | 37800 | 37850 | 37850 | 37800 | 325 |
| 489 | 20230907 | 111800 | 4026385600 | 37900 | 37800 | 37900 | 37800 | 134 |
| 490 | 20230907 | 111700 | 4021319100 | 37850 | 37800 | 37850 | 37800 | 106 |
| 491 | 20230907 | 111600 | 4017309900 | 37800 | 37850 | 37850 | 37800 | 100 |
| 492 | 20230907 | 111500 | 4013529850 | 37850 | 37850 | 37850 | 37850 | 51 |
| 493 | 20230907 | 111400 | 4011599500 | 37800 | 37950 | 37950 | 37800 | 356 |
| 494 | 20230907 | 111300 | 3998140600 | 37850 | 37850 | 37850 | 37800 | 40 |
| 495 | 20230907 | 111200 | 3996627000 | 37800 | 37800 | 37800 | 37800 | 2 |
| 496 | 20230907 | 111100 | 3996551400 | 37800 | 37850 | 38000 | 37800 | 231 |
| 497 | 20230907 | 111000 | 3987799350 | 37800 | 37800 | 37800 | 37800 | 136 |
| 498 | 20230907 | 110900 | 3982658550 | 37800 | 37800 | 37800 | 37800 | 34 |
| 499 | 20230907 | 110800 | 3981373350 | 37850 | 37900 | 37900 | 37800 | 283 |
| 500 | 20230907 | 110700 | 3970649150 | 37900 | 37900 | 37900 | 37900 | 104 |
| 501 | 20230907 | 110600 | 3966707550 | 37800 | 37800 | 37800 | 37800 | 30 |
| 502 | 20230907 | 110500 | 3965573550 | 37800 | 37800 | 37800 | 37800 | 39 |
| 503 | 20230907 | 110400 | 3964099350 | 37800 | 37800 | 37800 | 37800 | 0 |
| 504 | 20230907 | 110300 | 3964099350 | 37800 | 37650 | 37800 | 37650 | 8 |
| 505 | 20230907 | 110200 | 3963797350 | 37800 | 37700 | 37800 | 37650 | 1893 |
| 506 | 20230907 | 110100 | 3892485300 | 37700 | 37700 | 37900 | 37700 | 1021 |
| 507 | 20230907 | 110000 | 3853921500 | 37700 | 37800 | 37800 | 37700 | 1045 |
| 508 | 20230907 | 105900 | 3814487550 | 37800 | 37800 | 37850 | 37800 | 421 |
| 509 | 20230907 | 105800 | 3798573500 | 37900 | 37900 | 37900 | 37800 | 639 |
| 510 | 20230907 | 105700 | 3774415450 | 37900 | 37850 | 37900 | 37850 | 28 |
| 511 | 20230907 | 105600 | 3773355600 | 37900 | 37850 | 37900 | 37850 | 21 |
| 512 | 20230907 | 105500 | 3772560700 | 37800 | 37850 | 37900 | 37800 | 504 |
| 513 | 20230907 | 105400 | 3753487600 | 37900 | 38000 | 38000 | 37900 | 66 |
| 514 | 20230907 | 105300 | 3750985200 | 37850 | 37900 | 37900 | 37850 | 238 |
| 515 | 20230907 | 105200 | 3741976650 | 37900 | 37900 | 37900 | 37900 | 129 |
| 516 | 20230907 | 105100 | 3737087550 | 37900 | 38100 | 38100 | 37850 | 312 |
| 517 | 20230907 | 105000 | 3725213400 | 38050 | 37950 | 38050 | 37850 | 724 |
| 518 | 20230907 | 104900 | 3697725700 | 37800 | 37800 | 37800 | 37800 | 130 |
| 519 | 20230907 | 104800 | 3692811700 | 37800 | 37850 | 37850 | 37800 | 29 |
| 520 | 20230907 | 104700 | 3691714450 | 37850 | 37850 | 37900 | 37800 | 201 |
| 521 | 20230907 | 104600 | 3684114050 | 37800 | 37850 | 37850 | 37800 | 248 |
| 522 | 20230907 | 104500 | 3674735450 | 37850 | 37800 | 37850 | 37800 | 131 |
| 523 | 20230907 | 104400 | 3669782900 | 37800 | 37750 | 37950 | 37750 | 259 |
| 524 | 20230907 | 104300 | 3659979900 | 37750 | 37750 | 37800 | 37700 | 835 |
| 525 | 20230907 | 104200 | 3628477100 | 37750 | 37800 | 37800 | 37750 | 1113 |
| 526 | 20230907 | 104100 | 3586450750 | 37800 | 37950 | 37950 | 37750 | 776 |
| 527 | 20230907 | 104000 | 3557095550 | 37750 | 37850 | 37850 | 37750 | 1449 |
| 528 | 20230907 | 103900 | 3502295500 | 37850 | 37900 | 37900 | 37850 | 349 |
| 529 | 20230907 | 103800 | 3489075150 | 37900 | 37900 | 37950 | 37900 | 117 |
| 530 | 20230907 | 103700 | 3484639350 | 37900 | 37950 | 37950 | 37900 | 452 |
| 531 | 20230907 | 103600 | 3467502950 | 37950 | 37900 | 37950 | 37900 | 20 |
| 532 | 20230907 | 103500 | 3466744200 | 37900 | 37900 | 37950 | 37900 | 65 |
| 533 | 20230907 | 103400 | 3464278200 | 37950 | 37850 | 37950 | 37800 | 796 |
| 534 | 20230907 | 103300 | 3434155350 | 37850 | 37800 | 37900 | 37750 | 263 |
| 535 | 20230907 | 103200 | 3424209950 | 37800 | 37800 | 37850 | 37800 | 582 |
| 536 | 20230907 | 103100 | 3402205600 | 37800 | 37750 | 38000 | 37750 | 951 |
| 537 | 20230907 | 103000 | 3366221050 | 37750 | 38000 | 38100 | 37750 | 9639 |
| 538 | 20230907 | 102900 | 3001581500 | 38050 | 38050 | 38150 | 38050 | 337 |
| 539 | 20230907 | 102800 | 2988758350 | 38050 | 38100 | 38100 | 38050 | 95 |
| 540 | 20230907 | 102700 | 2985138950 | 38100 | 38050 | 38100 | 38000 | 457 |
| 541 | 20230907 | 102600 | 2967755400 | 38100 | 38150 | 38150 | 38100 | 21 |
| 542 | 20230907 | 102500 | 2966954700 | 38150 | 38150 | 38150 | 38150 | 104 |
| 543 | 20230907 | 102400 | 2962987100 | 38150 | 38000 | 38150 | 38000 | 579 |
| 544 | 20230907 | 102300 | 2940964850 | 38000 | 38050 | 38100 | 37950 | 158 |
| 545 | 20230907 | 102200 | 2934955800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 546 | 20230907 | 102100 | 2934955800 | 38100 | 38050 | 38150 | 37950 | 266 |
| 547 | 20230907 | 102000 | 2924859950 | 37950 | 37900 | 38050 | 37850 | 5217 |
| 548 | 20230907 | 101900 | 2726876050 | 37900 | 37850 | 37950 | 37850 | 788 |
| 549 | 20230907 | 101800 | 2697004000 | 37850 | 37950 | 37950 | 37850 | 1484 |
| 550 | 20230907 | 101700 | 2640763500 | 37950 | 38100 | 38100 | 37950 | 305 |
| 551 | 20230907 | 101600 | 2629166100 | 38150 | 38150 | 38200 | 38150 | 179 |
| 552 | 20230907 | 101500 | 2622337150 | 38200 | 38200 | 38250 | 38200 | 400 |
| 553 | 20230907 | 101400 | 2607054650 | 38150 | 38300 | 38300 | 38150 | 407 |
| 554 | 20230907 | 101300 | 2591492000 | 38300 | 38200 | 38300 | 38150 | 242 |
| 555 | 20230907 | 101200 | 2582247150 | 38150 | 38200 | 38200 | 38150 | 256 |
| 556 | 20230907 | 101100 | 2572468050 | 38200 | 38300 | 38300 | 38200 | 128 |
| 557 | 20230907 | 101000 | 2567572300 | 38250 | 38300 | 38300 | 38250 | 327 |
| 558 | 20230907 | 100900 | 2555048650 | 38350 | 38400 | 38400 | 38350 | 566 |
| 559 | 20230907 | 100800 | 2533327250 | 38400 | 38400 | 38400 | 38400 | 158 |
| 560 | 20230907 | 100700 | 2527260050 | 38400 | 38400 | 38400 | 38350 | 181 |
| 561 | 20230907 | 100600 | 2520311150 | 38400 | 38350 | 38400 | 38350 | 11 |
| 562 | 20230907 | 100500 | 2519889250 | 38450 | 38300 | 38450 | 38250 | 768 |
| 563 | 20230907 | 100400 | 2490416900 | 38300 | 38300 | 38300 | 38250 | 411 |
| 564 | 20230907 | 100300 | 2474685600 | 38300 | 38250 | 38300 | 37950 | 3283 |
| 565 | 20230907 | 100200 | 2349961050 | 38300 | 38250 | 38350 | 37950 | 5813 |
| 566 | 20230907 | 100100 | 2129050050 | 38300 | 38250 | 38300 | 38200 | 2003 |
| 567 | 20230907 | 100000 | 2052401800 | 38250 | 38300 | 38350 | 38100 | 1072 |
| 568 | 20230907 | 095900 | 2011348800 | 38000 | 38000 | 38050 | 38000 | 230 |
| 569 | 20230907 | 095800 | 2002603450 | 38300 | 38100 | 38300 | 38000 | 2155 |
| 570 | 20230907 | 095700 | 1920641950 | 38350 | 38250 | 38350 | 38100 | 654 |
| 571 | 20230907 | 095600 | 1895697600 | 38350 | 38100 | 38350 | 38100 | 333 |
| 572 | 20230907 | 095500 | 1882975300 | 38100 | 38200 | 38200 | 38100 | 96 |
| 573 | 20230907 | 095400 | 1879317400 | 38200 | 38150 | 38200 | 38050 | 1413 |
| 574 | 20230907 | 095300 | 1825485050 | 38150 | 38250 | 38250 | 38150 | 1195 |
| 575 | 20230907 | 095200 | 1779832050 | 38200 | 38400 | 38400 | 38200 | 220 |
| 576 | 20230907 | 095100 | 1771408400 | 38400 | 38350 | 38500 | 38300 | 131 |
| 577 | 20230907 | 095000 | 1766384750 | 38350 | 38350 | 38350 | 38250 | 596 |
| 578 | 20230907 | 094900 | 1743559750 | 38300 | 38500 | 38600 | 38300 | 1892 |
| 579 | 20230907 | 094800 | 1670920800 | 38350 | 38450 | 38500 | 38350 | 300 |
| 580 | 20230907 | 094700 | 1659394200 | 38450 | 38400 | 38450 | 38400 | 133 |
| 581 | 20230907 | 094600 | 1654283000 | 38400 | 38400 | 38400 | 38300 | 162 |
| 582 | 20230907 | 094500 | 1648069800 | 38300 | 38400 | 38400 | 38300 | 369 |
| 583 | 20230907 | 094400 | 1633923800 | 38400 | 38450 | 38450 | 38350 | 141 |
| 584 | 20230907 | 094300 | 1628510400 | 38450 | 38300 | 38450 | 38200 | 749 |
| 585 | 20230907 | 094200 | 1599832150 | 38300 | 38500 | 38600 | 38250 | 1625 |
| 586 | 20230907 | 094100 | 1537477450 | 38550 | 38500 | 38550 | 38500 | 35 |
| 587 | 20230907 | 094000 | 1536129200 | 38500 | 38500 | 38600 | 38500 | 335 |
| 588 | 20230907 | 093900 | 1523221700 | 38500 | 38600 | 38600 | 38500 | 113 |
| 589 | 20230907 | 093800 | 1518866100 | 38600 | 38550 | 38600 | 38550 | 505 |
| 590 | 20230907 | 093700 | 1499388700 | 38600 | 38700 | 38700 | 38500 | 107 |
| 591 | 20230907 | 093600 | 1495258400 | 38750 | 38500 | 38750 | 38500 | 1179 |
| 592 | 20230907 | 093500 | 1449826050 | 38600 | 38750 | 38750 | 38500 | 1378 |
| 593 | 20230907 | 093400 | 1396736050 | 38750 | 38700 | 38750 | 38650 | 353 |
| 594 | 20230907 | 093300 | 1383082300 | 38700 | 38700 | 38700 | 38650 | 58 |
| 595 | 20230907 | 093200 | 1380839100 | 38650 | 38500 | 38650 | 38500 | 646 |
| 596 | 20230907 | 093100 | 1355949900 | 38500 | 38350 | 38500 | 38300 | 187 |
| 597 | 20230907 | 093000 | 1348781250 | 38500 | 38550 | 38550 | 38500 | 13 |
| 598 | 20230907 | 092900 | 1348280650 | 38350 | 38350 | 38550 | 38350 | 409 |
| 599 | 20230907 | 092800 | 1332591300 | 38350 | 38200 | 38500 | 38200 | 781 |
| 600 | 20230907 | 092700 | 1302571950 | 38150 | 38150 | 38450 | 38100 | 1284 |
| 601 | 20230907 | 092600 | 1253549900 | 37950 | 38200 | 38500 | 37950 | 4431 |
| 602 | 20230907 | 092500 | 1084763250 | 38200 | 38700 | 38700 | 38100 | 4610 |
| 603 | 20230907 | 092400 | 908248450 | 38700 | 38650 | 38700 | 38650 | 88 |
| 604 | 20230907 | 092300 | 904843600 | 38650 | 38650 | 38650 | 38650 | 135 |
| 605 | 20230907 | 092200 | 899625850 | 38700 | 38800 | 38900 | 38700 | 1465 |
| 606 | 20230907 | 092100 | 842842100 | 38850 | 38850 | 38850 | 38800 | 360 |
| 607 | 20230907 | 092000 | 828873750 | 38900 | 38900 | 38900 | 38850 | 19 |
| 608 | 20230907 | 091900 | 828134700 | 38900 | 38700 | 38900 | 38700 | 678 |
| 609 | 20230907 | 091800 | 801778600 | 38700 | 38350 | 38750 | 38300 | 697 |
| 610 | 20230907 | 091700 | 774913900 | 38350 | 38500 | 38500 | 38250 | 1394 |
| 611 | 20230907 | 091600 | 721397600 | 38500 | 38650 | 38650 | 38400 | 2504 |
| 612 | 20230907 | 091500 | 624892450 | 38650 | 38700 | 38700 | 38600 | 1713 |
| 613 | 20230907 | 091400 | 558678750 | 38750 | 39050 | 39100 | 38750 | 1452 |
| 614 | 20230907 | 091300 | 502182300 | 39300 | 39200 | 39300 | 39100 | 1792 |
| 615 | 20230907 | 091200 | 431991700 | 39200 | 39250 | 39300 | 39200 | 1033 |
| 616 | 20230907 | 091100 | 391408850 | 39250 | 39350 | 39400 | 39200 | 204 |
| 617 | 20230907 | 091000 | 383390450 | 39350 | 39200 | 39450 | 39200 | 671 |
| 618 | 20230907 | 090900 | 357004750 | 39200 | 39200 | 39200 | 39100 | 99 |
| 619 | 20230907 | 090800 | 353131050 | 39200 | 39050 | 39200 | 39050 | 965 |
| 620 | 20230907 | 090700 | 315305600 | 39050 | 39050 | 39200 | 39050 | 158 |
| 621 | 20230907 | 090600 | 309135250 | 39050 | 39050 | 39050 | 39000 | 543 |
| 622 | 20230907 | 090500 | 287933750 | 39050 | 39300 | 39300 | 39050 | 480 |
| 623 | 20230907 | 090400 | 269100350 | 39400 | 39200 | 39500 | 39000 | 1524 |
| 624 | 20230907 | 090300 | 209115800 | 39200 | 38750 | 39200 | 38750 | 544 |
| 625 | 20230907 | 090200 | 187908250 | 38700 | 38900 | 38900 | 38700 | 531 |
| 626 | 20230907 | 090100 | 167277950 | 38850 | 38650 | 38850 | 38650 | 417 |
| 627 | 20230907 | 090000 | 151145600 | 38800 | 38800 | 38900 | 38600 | 3088 |