34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 193300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 2638 |
| 3 | 20230920 | 193200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20230920 | 193100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20230920 | 193000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20230920 | 192900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20230920 | 192800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20230920 | 192700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20230920 | 192600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20230920 | 192500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20230920 | 192400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20230920 | 192300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20230920 | 192200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20230920 | 192100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20230920 | 192000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20230920 | 191900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20230920 | 191800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20230920 | 191700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20230920 | 191600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20230920 | 191500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20230920 | 191400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20230920 | 191300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20230920 | 191200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20230920 | 191100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20230920 | 191000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20230920 | 190900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20230920 | 190800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20230920 | 190700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20230920 | 190600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20230920 | 190500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20230920 | 190400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20230920 | 190300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 2638 |
| 33 | 20230920 | 190200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20230920 | 190100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20230920 | 190000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20230920 | 185900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20230920 | 185800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20230920 | 185700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20230920 | 185600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20230920 | 185500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20230920 | 185400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20230920 | 185300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20230920 | 185200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20230920 | 185100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20230920 | 185000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20230920 | 184900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20230920 | 184800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20230920 | 184700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20230920 | 184600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20230920 | 184500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20230920 | 184400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20230920 | 184300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20230920 | 184200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20230920 | 184100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20230920 | 184000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20230920 | 183900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20230920 | 183800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20230920 | 183700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20230920 | 183600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20230920 | 183500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20230920 | 183400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20230920 | 183300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 2638 |
| 63 | 20230920 | 183200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20230920 | 183100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20230920 | 183000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20230920 | 182900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20230920 | 182800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20230920 | 182700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20230920 | 182600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20230920 | 182500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20230920 | 182400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20230920 | 182300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20230920 | 182200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20230920 | 182100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20230920 | 182000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20230920 | 181900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20230920 | 181800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20230920 | 181700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20230920 | 181600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20230920 | 181500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20230920 | 181400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20230920 | 181300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20230920 | 181200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20230920 | 181100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20230920 | 181000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20230920 | 180900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20230920 | 180800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20230920 | 180700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20230920 | 180600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20230920 | 180500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20230920 | 180400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20230920 | 180300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 2638 |
| 93 | 20230920 | 180200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20230920 | 180100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20230920 | 180000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20230920 | 175900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20230920 | 175800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20230920 | 175700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20230920 | 175600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20230920 | 175500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20230920 | 175400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20230920 | 175300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20230920 | 175200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20230920 | 175100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20230920 | 175000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20230920 | 174900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20230920 | 174800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20230920 | 174700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20230920 | 174600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20230920 | 174500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20230920 | 174400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20230920 | 174300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20230920 | 174200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20230920 | 174100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20230920 | 174000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20230920 | 173900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20230920 | 173800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20230920 | 173700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20230920 | 173600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20230920 | 173500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20230920 | 173400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20230920 | 173300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 2638 |
| 123 | 20230920 | 173200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20230920 | 173100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20230920 | 173000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20230920 | 172900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20230920 | 172800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20230920 | 172700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20230920 | 172600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20230920 | 172500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20230920 | 172400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20230920 | 172300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20230920 | 172200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20230920 | 172100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20230920 | 172000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20230920 | 171900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20230920 | 171800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20230920 | 171700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20230920 | 171600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20230920 | 171500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20230920 | 171400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20230920 | 171300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20230920 | 171200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20230920 | 171100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20230920 | 171000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20230920 | 170900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20230920 | 170800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20230920 | 170700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20230920 | 170600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20230920 | 170500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20230920 | 170400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20230920 | 170300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 2638 |
| 153 | 20230920 | 170200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20230920 | 170100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20230920 | 170000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20230920 | 165900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20230920 | 165800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20230920 | 165700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20230920 | 165600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20230920 | 165500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20230920 | 165400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20230920 | 165300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20230920 | 165200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20230920 | 165100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20230920 | 165000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20230920 | 164900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20230920 | 164800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20230920 | 164700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20230920 | 164600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20230920 | 164500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20230920 | 164400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20230920 | 164300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20230920 | 164200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20230920 | 164100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20230920 | 164000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20230920 | 163900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20230920 | 163800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20230920 | 163700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20230920 | 163600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20230920 | 163500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20230920 | 163400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20230920 | 163300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 2638 |
| 183 | 20230920 | 163200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20230920 | 163100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20230920 | 163000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20230920 | 162900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20230920 | 162800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20230920 | 162700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20230920 | 162600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20230920 | 162500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20230920 | 162400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20230920 | 162300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20230920 | 162200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20230920 | 162100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20230920 | 162000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20230920 | 161900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20230920 | 161800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20230920 | 161700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20230920 | 161600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20230920 | 161500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20230920 | 161400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20230920 | 161300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20230920 | 161200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20230920 | 161100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20230920 | 161000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20230920 | 160900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20230920 | 160800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20230920 | 160700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20230920 | 160600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20230920 | 160500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20230920 | 160400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20230920 | 160300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 2638 |
| 213 | 20230920 | 160200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20230920 | 160100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20230920 | 160000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20230920 | 155900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20230920 | 155800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20230920 | 155700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20230920 | 155600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20230920 | 155500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20230920 | 155400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20230920 | 155300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20230920 | 155200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20230920 | 155100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20230920 | 155000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20230920 | 154900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20230920 | 154800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20230920 | 154700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20230920 | 154600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20230920 | 154500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20230920 | 154400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20230920 | 154300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20230920 | 154200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20230920 | 154100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20230920 | 154000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20230920 | 153900 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20230920 | 153800 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20230920 | 153700 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20230920 | 153600 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20230920 | 153500 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20230920 | 153400 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20230920 | 153300 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 2638 |
| 243 | 20230920 | 153200 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20230920 | 153100 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20230920 | 153000 | 10345224000 | 26200 | 26200 | 26200 | 26200 | 2638 |
| 246 | 20230920 | 152900 | 10276108400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20230920 | 152800 | 10276108400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20230920 | 152700 | 10276108400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20230920 | 152600 | 10276108400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20230920 | 152500 | 10276108400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20230920 | 152400 | 10276108400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20230920 | 152300 | 10276108400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 253 | 20230920 | 152200 | 10276108400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 254 | 20230920 | 152100 | 10276108400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 255 | 20230920 | 152000 | 10276108400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 256 | 20230920 | 151900 | 10276108400 | 26200 | 26100 | 26200 | 26050 | 344 |
| 257 | 20230920 | 151800 | 10267114700 | 26100 | 26000 | 26100 | 25950 | 1018 |
| 258 | 20230920 | 151700 | 10240660650 | 26000 | 26000 | 26000 | 25950 | 95 |
| 259 | 20230920 | 151600 | 10238190850 | 26000 | 26000 | 26000 | 26000 | 131 |
| 260 | 20230920 | 151500 | 10234784850 | 26050 | 26000 | 26050 | 25950 | 160 |
| 261 | 20230920 | 151400 | 10230624800 | 26000 | 26000 | 26000 | 25950 | 192 |
| 262 | 20230920 | 151300 | 10225635550 | 26000 | 25950 | 26000 | 25950 | 548 |
| 263 | 20230920 | 151200 | 10211387750 | 25950 | 26000 | 26000 | 25950 | 363 |
| 264 | 20230920 | 151100 | 10201963900 | 26000 | 26000 | 26000 | 26000 | 11 |
| 265 | 20230920 | 151000 | 10201677900 | 26000 | 26000 | 26050 | 26000 | 22 |
| 266 | 20230920 | 150900 | 10201105350 | 26000 | 26050 | 26050 | 26000 | 391 |
| 267 | 20230920 | 150800 | 10190937950 | 26050 | 26050 | 26050 | 26050 | 100 |
| 268 | 20230920 | 150700 | 10188332950 | 26050 | 26000 | 26050 | 26000 | 65 |
| 269 | 20230920 | 150600 | 10186642700 | 26000 | 26000 | 26000 | 26000 | 610 |
| 270 | 20230920 | 150500 | 10170782700 | 26000 | 26050 | 26050 | 26000 | 157 |
| 271 | 20230920 | 150400 | 10166696450 | 26050 | 26050 | 26050 | 26050 | 69 |
| 272 | 20230920 | 150300 | 10164899000 | 26000 | 26050 | 26050 | 26000 | 271 |
| 273 | 20230920 | 150200 | 10157851650 | 26050 | 26050 | 26050 | 26050 | 107 |
| 274 | 20230920 | 150100 | 10155064300 | 26000 | 26000 | 26000 | 26000 | 126 |
| 275 | 20230920 | 150000 | 10151788300 | 26050 | 26050 | 26050 | 26050 | 91 |
| 276 | 20230920 | 145900 | 10149417750 | 26000 | 26000 | 26000 | 26000 | 125 |
| 277 | 20230920 | 145800 | 10146167750 | 26050 | 26000 | 26050 | 26000 | 53 |
| 278 | 20230920 | 145700 | 10144789250 | 26000 | 26000 | 26050 | 26000 | 360 |
| 279 | 20230920 | 145600 | 10135424150 | 26000 | 26000 | 26000 | 26000 | 151 |
| 280 | 20230920 | 145500 | 10131498150 | 26000 | 25950 | 26000 | 25950 | 72 |
| 281 | 20230920 | 145400 | 10129629650 | 25950 | 25950 | 25950 | 25950 | 50 |
| 282 | 20230920 | 145300 | 10128332150 | 25950 | 25950 | 25950 | 25950 | 62 |
| 283 | 20230920 | 145200 | 10126723250 | 25950 | 26000 | 26000 | 25950 | 337 |
| 284 | 20230920 | 145100 | 10117973100 | 26000 | 26000 | 26000 | 26000 | 202 |
| 285 | 20230920 | 145000 | 10112721100 | 26000 | 26000 | 26050 | 26000 | 146 |
| 286 | 20230920 | 144900 | 10108923250 | 26000 | 26050 | 26050 | 26000 | 23 |
| 287 | 20230920 | 144800 | 10108325150 | 26050 | 26000 | 26050 | 26000 | 680 |
| 288 | 20230920 | 144700 | 10090638200 | 25950 | 25950 | 25950 | 25950 | 82 |
| 289 | 20230920 | 144600 | 10088510300 | 25850 | 25950 | 25950 | 25850 | 1924 |
| 290 | 20230920 | 144500 | 10038719550 | 25950 | 25950 | 25950 | 25900 | 62 |
| 291 | 20230920 | 144400 | 10037110750 | 25950 | 25950 | 25950 | 25900 | 243 |
| 292 | 20230920 | 144300 | 10030807850 | 25900 | 25900 | 25900 | 25850 | 578 |
| 293 | 20230920 | 144200 | 10015841550 | 25850 | 25900 | 25900 | 25850 | 51 |
| 294 | 20230920 | 144100 | 10014523150 | 25850 | 25850 | 25850 | 25850 | 164 |
| 295 | 20230920 | 144000 | 10010283750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 296 | 20230920 | 143900 | 10010283750 | 25900 | 25850 | 25900 | 25850 | 72 |
| 297 | 20230920 | 143800 | 10008421950 | 25850 | 25850 | 25950 | 25850 | 69 |
| 298 | 20230920 | 143700 | 10006637950 | 25850 | 25850 | 25900 | 25850 | 175 |
| 299 | 20230920 | 143600 | 10002109100 | 25850 | 25850 | 25850 | 25850 | 88 |
| 300 | 20230920 | 143500 | 9999834300 | 25900 | 25850 | 25900 | 25850 | 198 |
| 301 | 20230920 | 143400 | 9994711100 | 25850 | 25850 | 25850 | 25850 | 309 |
| 302 | 20230920 | 143300 | 9986723450 | 25850 | 25850 | 25850 | 25850 | 160 |
| 303 | 20230920 | 143200 | 9982587450 | 25850 | 25850 | 25900 | 25850 | 59 |
| 304 | 20230920 | 143100 | 9981062200 | 25900 | 25850 | 25900 | 25850 | 207 |
| 305 | 20230920 | 143000 | 9975701300 | 25850 | 25850 | 25850 | 25850 | 127 |
| 306 | 20230920 | 142900 | 9972418350 | 25850 | 25800 | 25850 | 25800 | 89 |
| 307 | 20230920 | 142800 | 9970120200 | 25800 | 25750 | 25800 | 25750 | 486 |
| 308 | 20230920 | 142700 | 9957583900 | 25750 | 25750 | 25800 | 25750 | 180 |
| 309 | 20230920 | 142600 | 9952946650 | 25750 | 25750 | 25750 | 25750 | 6 |
| 310 | 20230920 | 142500 | 9952792150 | 25700 | 25750 | 25750 | 25700 | 55 |
| 311 | 20230920 | 142400 | 9951375950 | 25750 | 25750 | 25750 | 25700 | 315 |
| 312 | 20230920 | 142300 | 9943266200 | 25750 | 25750 | 25750 | 25700 | 135 |
| 313 | 20230920 | 142200 | 9939792550 | 25750 | 25750 | 25750 | 25750 | 514 |
| 314 | 20230920 | 142100 | 9926557050 | 25750 | 25800 | 25800 | 25750 | 164 |
| 315 | 20230920 | 142000 | 9922334000 | 25850 | 25850 | 25900 | 25750 | 3746 |
| 316 | 20230920 | 141900 | 9825682200 | 25850 | 25900 | 25900 | 25850 | 606 |
| 317 | 20230920 | 141800 | 9809990300 | 25900 | 25900 | 26000 | 25900 | 614 |
| 318 | 20230920 | 141700 | 9794072200 | 25900 | 25950 | 25950 | 25900 | 836 |
| 319 | 20230920 | 141600 | 9772378250 | 26000 | 26000 | 26000 | 25950 | 4 |
| 320 | 20230920 | 141500 | 9772274350 | 26000 | 26000 | 26000 | 25950 | 17 |
| 321 | 20230920 | 141400 | 9771832700 | 26000 | 26000 | 26000 | 26000 | 55 |
| 322 | 20230920 | 141300 | 9770402700 | 26000 | 26000 | 26050 | 26000 | 122 |
| 323 | 20230920 | 141200 | 9767230650 | 26000 | 26000 | 26000 | 26000 | 50 |
| 324 | 20230920 | 141100 | 9765930650 | 26000 | 26000 | 26000 | 26000 | 519 |
| 325 | 20230920 | 141000 | 9752436650 | 26000 | 25950 | 26000 | 25950 | 52 |
| 326 | 20230920 | 140900 | 9751086650 | 25950 | 25950 | 25950 | 25950 | 35 |
| 327 | 20230920 | 140800 | 9750178400 | 25950 | 25950 | 25950 | 25950 | 501 |
| 328 | 20230920 | 140700 | 9737177450 | 25950 | 25950 | 25950 | 25950 | 33 |
| 329 | 20230920 | 140600 | 9736321100 | 25950 | 25900 | 25950 | 25900 | 48 |
| 330 | 20230920 | 140500 | 9735077800 | 25950 | 25950 | 25950 | 25950 | 206 |
| 331 | 20230920 | 140400 | 9729732100 | 25950 | 26000 | 26000 | 25900 | 126 |
| 332 | 20230920 | 140300 | 9726463600 | 26000 | 26000 | 26000 | 26000 | 12 |
| 333 | 20230920 | 140200 | 9726151600 | 26000 | 26000 | 26000 | 26000 | 3 |
| 334 | 20230920 | 140100 | 9726073600 | 26000 | 25950 | 26000 | 25950 | 251 |
| 335 | 20230920 | 140000 | 9719557900 | 25950 | 25900 | 25950 | 25900 | 125 |
| 336 | 20230920 | 135900 | 9716314550 | 25950 | 25950 | 25950 | 25950 | 109 |
| 337 | 20230920 | 135800 | 9713486000 | 25950 | 25900 | 25950 | 25900 | 215 |
| 338 | 20230920 | 135700 | 9707917450 | 25900 | 25900 | 25900 | 25850 | 44 |
| 339 | 20230920 | 135600 | 9706779350 | 25850 | 25800 | 25900 | 25800 | 154 |
| 340 | 20230920 | 135500 | 9702801550 | 25800 | 25800 | 25850 | 25800 | 102 |
| 341 | 20230920 | 135400 | 9700169850 | 25800 | 25900 | 25900 | 25800 | 801 |
| 342 | 20230920 | 135300 | 9679465050 | 25900 | 25900 | 25900 | 25850 | 725 |
| 343 | 20230920 | 135200 | 9660687650 | 25900 | 25850 | 25900 | 25850 | 107 |
| 344 | 20230920 | 135100 | 9657916550 | 25950 | 25850 | 25950 | 25850 | 78 |
| 345 | 20230920 | 135000 | 9655900000 | 25850 | 25900 | 25900 | 25850 | 100 |
| 346 | 20230920 | 134900 | 9653312600 | 25900 | 25900 | 25900 | 25900 | 176 |
| 347 | 20230920 | 134800 | 9648754200 | 25900 | 25850 | 25900 | 25850 | 510 |
| 348 | 20230920 | 134700 | 9635552400 | 25900 | 25850 | 25900 | 25850 | 111 |
| 349 | 20230920 | 134600 | 9632682750 | 25850 | 25850 | 25900 | 25850 | 252 |
| 350 | 20230920 | 134500 | 9626163450 | 25850 | 25900 | 25900 | 25850 | 72 |
| 351 | 20230920 | 134400 | 9624301150 | 25900 | 25900 | 25900 | 25900 | 110 |
| 352 | 20230920 | 134300 | 9621452150 | 25950 | 25950 | 25950 | 25950 | 35 |
| 353 | 20230920 | 134200 | 9620543900 | 25950 | 25900 | 25950 | 25900 | 219 |
| 354 | 20230920 | 134100 | 9614865150 | 25900 | 25850 | 25900 | 25850 | 338 |
| 355 | 20230920 | 134000 | 9606111150 | 25900 | 25850 | 25900 | 25850 | 347 |
| 356 | 20230920 | 133900 | 9597127350 | 25850 | 25850 | 25900 | 25850 | 374 |
| 357 | 20230920 | 133800 | 9587450100 | 25850 | 25950 | 25950 | 25850 | 117 |
| 358 | 20230920 | 133700 | 9584419300 | 25950 | 25900 | 25950 | 25900 | 328 |
| 359 | 20230920 | 133600 | 9575923550 | 25850 | 25850 | 25850 | 25850 | 172 |
| 360 | 20230920 | 133500 | 9571477350 | 25850 | 25950 | 25950 | 25850 | 1222 |
| 361 | 20230920 | 133400 | 9539869500 | 25900 | 25950 | 26000 | 25900 | 366 |
| 362 | 20230920 | 133300 | 9530379150 | 25950 | 25900 | 25950 | 25900 | 796 |
| 363 | 20230920 | 133200 | 9509754050 | 25900 | 25950 | 26000 | 25850 | 2157 |
| 364 | 20230920 | 133100 | 9453914400 | 25950 | 25950 | 26000 | 25900 | 258 |
| 365 | 20230920 | 133000 | 9447218900 | 25900 | 25950 | 25950 | 25900 | 832 |
| 366 | 20230920 | 132900 | 9425640450 | 25950 | 25950 | 26000 | 25900 | 329 |
| 367 | 20230920 | 132800 | 9417104250 | 25950 | 25950 | 26000 | 25950 | 605 |
| 368 | 20230920 | 132700 | 9401403500 | 26000 | 25950 | 26000 | 25950 | 559 |
| 369 | 20230920 | 132600 | 9386881700 | 25950 | 26000 | 26000 | 25950 | 451 |
| 370 | 20230920 | 132500 | 9375172750 | 26000 | 26050 | 26050 | 25950 | 2596 |
| 371 | 20230920 | 132400 | 9307693000 | 26050 | 26050 | 26050 | 26000 | 200 |
| 372 | 20230920 | 132300 | 9302492250 | 26050 | 26050 | 26100 | 26050 | 405 |
| 373 | 20230920 | 132200 | 9291936200 | 26050 | 26050 | 26100 | 26000 | 1039 |
| 374 | 20230920 | 132100 | 9264886500 | 26050 | 26150 | 26150 | 26050 | 3651 |
| 375 | 20230920 | 132000 | 9169613850 | 26150 | 26200 | 26250 | 26150 | 4021 |
| 376 | 20230920 | 131900 | 9064297400 | 26250 | 26250 | 26250 | 26250 | 2204 |
| 377 | 20230920 | 131800 | 9006442400 | 26300 | 26300 | 26300 | 26300 | 546 |
| 378 | 20230920 | 131700 | 8992082600 | 26300 | 26350 | 26350 | 26300 | 46 |
| 379 | 20230920 | 131600 | 8990872750 | 26300 | 26350 | 26350 | 26300 | 32 |
| 380 | 20230920 | 131500 | 8990031050 | 26300 | 26300 | 26300 | 26300 | 132 |
| 381 | 20230920 | 131400 | 8986559450 | 26350 | 26300 | 26400 | 26300 | 159 |
| 382 | 20230920 | 131300 | 8982369950 | 26300 | 26350 | 26350 | 26300 | 160 |
| 383 | 20230920 | 131200 | 8978155750 | 26350 | 26350 | 26350 | 26350 | 11 |
| 384 | 20230920 | 131100 | 8977865900 | 26350 | 26350 | 26350 | 26300 | 189 |
| 385 | 20230920 | 131000 | 8972885850 | 26350 | 26350 | 26400 | 26350 | 317 |
| 386 | 20230920 | 130900 | 8964532800 | 26350 | 26400 | 26400 | 26350 | 200 |
| 387 | 20230920 | 130800 | 8959253250 | 26350 | 26350 | 26350 | 26350 | 2 |
| 388 | 20230920 | 130700 | 8959200550 | 26400 | 26350 | 26400 | 26350 | 72 |
| 389 | 20230920 | 130600 | 8957302850 | 26400 | 26400 | 26400 | 26400 | 258 |
| 390 | 20230920 | 130500 | 8950491650 | 26350 | 26400 | 26400 | 26350 | 24 |
| 391 | 20230920 | 130400 | 8949859200 | 26400 | 26400 | 26450 | 26400 | 262 |
| 392 | 20230920 | 130300 | 8942935000 | 26400 | 26350 | 26400 | 26350 | 113 |
| 393 | 20230920 | 130200 | 8939952000 | 26350 | 26350 | 26350 | 26300 | 1327 |
| 394 | 20230920 | 130100 | 8905031450 | 26350 | 26300 | 26350 | 26300 | 417 |
| 395 | 20230920 | 130000 | 8894061100 | 26300 | 26350 | 26350 | 26300 | 359 |
| 396 | 20230920 | 125900 | 8884612200 | 26300 | 26300 | 26350 | 26300 | 528 |
| 397 | 20230920 | 125800 | 8870715550 | 26300 | 26400 | 26400 | 26300 | 1072 |
| 398 | 20230920 | 125700 | 8842469900 | 26400 | 26400 | 26400 | 26400 | 11 |
| 399 | 20230920 | 125600 | 8842179500 | 26400 | 26350 | 26400 | 26350 | 506 |
| 400 | 20230920 | 125500 | 8828821950 | 26400 | 26350 | 26400 | 26350 | 291 |
| 401 | 20230920 | 125400 | 8821150350 | 26350 | 26350 | 26350 | 26350 | 115 |
| 402 | 20230920 | 125300 | 8818120100 | 26400 | 26350 | 26400 | 26350 | 94 |
| 403 | 20230920 | 125200 | 8815642700 | 26400 | 26450 | 26450 | 26400 | 61 |
| 404 | 20230920 | 125100 | 8814031800 | 26400 | 26350 | 26400 | 26350 | 304 |
| 405 | 20230920 | 125000 | 8806007050 | 26350 | 26400 | 26400 | 26350 | 135 |
| 406 | 20230920 | 124900 | 8802448800 | 26400 | 26400 | 26400 | 26400 | 171 |
| 407 | 20230920 | 124800 | 8797934400 | 26350 | 26350 | 26400 | 26350 | 164 |
| 408 | 20230920 | 124700 | 8793609200 | 26350 | 26350 | 26350 | 26350 | 381 |
| 409 | 20230920 | 124600 | 8783569850 | 26400 | 26400 | 26400 | 26400 | 977 |
| 410 | 20230920 | 124500 | 8757777050 | 26450 | 26500 | 26500 | 26450 | 5219 |
| 411 | 20230920 | 124400 | 8619552650 | 26500 | 26500 | 26500 | 26500 | 6 |
| 412 | 20230920 | 124300 | 8619393650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 413 | 20230920 | 124200 | 8619393650 | 26550 | 26500 | 26550 | 26500 | 20 |
| 414 | 20230920 | 124100 | 8618862700 | 26500 | 26550 | 26550 | 26500 | 280 |
| 415 | 20230920 | 124000 | 8611434400 | 26550 | 26550 | 26550 | 26550 | 31 |
| 416 | 20230920 | 123900 | 8610611350 | 26550 | 26600 | 26600 | 26550 | 189 |
| 417 | 20230920 | 123800 | 8605585400 | 26600 | 26600 | 26650 | 26600 | 42 |
| 418 | 20230920 | 123700 | 8604468050 | 26650 | 26650 | 26650 | 26650 | 8 |
| 419 | 20230920 | 123600 | 8604254850 | 26650 | 26600 | 26650 | 26600 | 5 |
| 420 | 20230920 | 123500 | 8604121800 | 26650 | 26600 | 26650 | 26600 | 22 |
| 421 | 20230920 | 123400 | 8603535600 | 26650 | 26600 | 26650 | 26600 | 31 |
| 422 | 20230920 | 123300 | 8602709500 | 26650 | 26650 | 26650 | 26650 | 6 |
| 423 | 20230920 | 123200 | 8602549600 | 26650 | 26650 | 26650 | 26650 | 4 |
| 424 | 20230920 | 123100 | 8602443000 | 26650 | 26700 | 26700 | 26650 | 681 |
| 425 | 20230920 | 123000 | 8584294050 | 26700 | 26700 | 26700 | 26700 | 3 |
| 426 | 20230920 | 122900 | 8584213950 | 26700 | 26700 | 26700 | 26700 | 275 |
| 427 | 20230920 | 122800 | 8576871450 | 26750 | 26700 | 26750 | 26700 | 13 |
| 428 | 20230920 | 122700 | 8576524100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 429 | 20230920 | 122600 | 8576524100 | 26750 | 26750 | 26750 | 26750 | 12 |
| 430 | 20230920 | 122500 | 8576203100 | 26800 | 26750 | 26800 | 26750 | 74 |
| 431 | 20230920 | 122400 | 8574222850 | 26750 | 26750 | 26750 | 26750 | 100 |
| 432 | 20230920 | 122300 | 8571547850 | 26700 | 26700 | 26700 | 26700 | 87 |
| 433 | 20230920 | 122200 | 8569224950 | 26700 | 26750 | 26800 | 26700 | 279 |
| 434 | 20230920 | 122100 | 8561758800 | 26750 | 26800 | 26800 | 26750 | 6 |
| 435 | 20230920 | 122000 | 8561598200 | 26700 | 26700 | 26750 | 26700 | 101 |
| 436 | 20230920 | 121900 | 8558901400 | 26700 | 26750 | 26750 | 26700 | 511 |
| 437 | 20230920 | 121800 | 8545238650 | 26700 | 26750 | 26750 | 26700 | 42 |
| 438 | 20230920 | 121700 | 8544115700 | 26700 | 26600 | 26700 | 26600 | 249 |
| 439 | 20230920 | 121600 | 8537476400 | 26600 | 26600 | 26600 | 26600 | 2 |
| 440 | 20230920 | 121500 | 8537423200 | 26550 | 26550 | 26550 | 26550 | 170 |
| 441 | 20230920 | 121400 | 8532909700 | 26600 | 26600 | 26600 | 26600 | 181 |
| 442 | 20230920 | 121300 | 8528095100 | 26550 | 26550 | 26550 | 26550 | 26 |
| 443 | 20230920 | 121200 | 8527404800 | 26550 | 26550 | 26550 | 26550 | 281 |
| 444 | 20230920 | 121100 | 8519944250 | 26550 | 26550 | 26550 | 26550 | 16 |
| 445 | 20230920 | 121000 | 8519519450 | 26550 | 26550 | 26550 | 26550 | 62 |
| 446 | 20230920 | 120900 | 8517873350 | 26550 | 26550 | 26550 | 26550 | 208 |
| 447 | 20230920 | 120800 | 8512350950 | 26550 | 26550 | 26550 | 26550 | 261 |
| 448 | 20230920 | 120700 | 8505421400 | 26550 | 26550 | 26550 | 26550 | 112 |
| 449 | 20230920 | 120600 | 8502447800 | 26550 | 26550 | 26550 | 26550 | 149 |
| 450 | 20230920 | 120500 | 8498491850 | 26550 | 26550 | 26550 | 26550 | 58 |
| 451 | 20230920 | 120400 | 8496951950 | 26550 | 26600 | 26600 | 26550 | 284 |
| 452 | 20230920 | 120300 | 8489411400 | 26600 | 26600 | 26600 | 26600 | 83 |
| 453 | 20230920 | 120200 | 8487203600 | 26600 | 26600 | 26600 | 26600 | 17 |
| 454 | 20230920 | 120100 | 8486751400 | 26600 | 26600 | 26600 | 26600 | 33 |
| 455 | 20230920 | 120000 | 8485873600 | 26600 | 26600 | 26600 | 26600 | 40 |
| 456 | 20230920 | 115900 | 8484809600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 457 | 20230920 | 115800 | 8484809600 | 26600 | 26600 | 26600 | 26600 | 45 |
| 458 | 20230920 | 115700 | 8483612600 | 26600 | 26600 | 26650 | 26600 | 729 |
| 459 | 20230920 | 115600 | 8464220650 | 26600 | 26600 | 26600 | 26600 | 193 |
| 460 | 20230920 | 115500 | 8459086850 | 26600 | 26600 | 26600 | 26600 | 368 |
| 461 | 20230920 | 115400 | 8449298050 | 26600 | 26600 | 26650 | 26600 | 212 |
| 462 | 20230920 | 115300 | 8443657400 | 26600 | 26600 | 26600 | 26600 | 8 |
| 463 | 20230920 | 115200 | 8443444600 | 26650 | 26650 | 26650 | 26650 | 313 |
| 464 | 20230920 | 115100 | 8435103150 | 26650 | 26650 | 26650 | 26650 | 33 |
| 465 | 20230920 | 115000 | 8434223700 | 26650 | 26650 | 26650 | 26650 | 26 |
| 466 | 20230920 | 114900 | 8433530800 | 26650 | 26650 | 26650 | 26650 | 2 |
| 467 | 20230920 | 114800 | 8433477500 | 26650 | 26700 | 26700 | 26650 | 52 |
| 468 | 20230920 | 114700 | 8432089150 | 26700 | 26650 | 26800 | 26650 | 135 |
| 469 | 20230920 | 114600 | 8428480150 | 26650 | 26700 | 26700 | 26650 | 293 |
| 470 | 20230920 | 114500 | 8420666950 | 26700 | 26700 | 26700 | 26700 | 10 |
| 471 | 20230920 | 114400 | 8420399950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 472 | 20230920 | 114300 | 8420399950 | 26700 | 26750 | 26750 | 26700 | 107 |
| 473 | 20230920 | 114200 | 8417543000 | 26750 | 26750 | 26750 | 26750 | 86 |
| 474 | 20230920 | 114100 | 8415242500 | 26800 | 26800 | 26800 | 26800 | 101 |
| 475 | 20230920 | 114000 | 8412535700 | 26750 | 26750 | 26750 | 26750 | 12 |
| 476 | 20230920 | 113900 | 8412214700 | 26750 | 26750 | 26750 | 26750 | 9 |
| 477 | 20230920 | 113800 | 8411973950 | 26750 | 26750 | 26750 | 26750 | 135 |
| 478 | 20230920 | 113700 | 8408362700 | 26700 | 26700 | 26700 | 26700 | 46 |
| 479 | 20230920 | 113600 | 8407134500 | 26700 | 26700 | 26700 | 26700 | 135 |
| 480 | 20230920 | 113500 | 8403530000 | 26700 | 26700 | 26700 | 26700 | 28 |
| 481 | 20230920 | 113400 | 8402782400 | 26700 | 26700 | 26700 | 26700 | 3 |
| 482 | 20230920 | 113300 | 8402702300 | 26700 | 26700 | 26750 | 26700 | 47 |
| 483 | 20230920 | 113200 | 8401447350 | 26700 | 26700 | 26700 | 26700 | 3 |
| 484 | 20230920 | 113100 | 8401367250 | 26700 | 26750 | 26750 | 26700 | 26 |
| 485 | 20230920 | 113000 | 8400671950 | 26750 | 26650 | 26750 | 26650 | 405 |
| 486 | 20230920 | 112900 | 8389857600 | 26650 | 26650 | 26650 | 26650 | 214 |
| 487 | 20230920 | 112800 | 8384154500 | 26650 | 26650 | 26650 | 26650 | 308 |
| 488 | 20230920 | 112700 | 8375946300 | 26700 | 26650 | 26700 | 26650 | 15 |
| 489 | 20230920 | 112600 | 8375546050 | 26700 | 26700 | 26700 | 26700 | 107 |
| 490 | 20230920 | 112500 | 8372689150 | 26650 | 26700 | 26700 | 26650 | 88 |
| 491 | 20230920 | 112400 | 8370340400 | 26700 | 26700 | 26750 | 26650 | 227 |
| 492 | 20230920 | 112300 | 8364284250 | 26700 | 26800 | 26800 | 26700 | 172 |
| 493 | 20230920 | 112200 | 8359684700 | 26800 | 26850 | 26850 | 26800 | 221 |
| 494 | 20230920 | 112100 | 8353756050 | 26850 | 26800 | 26850 | 26750 | 904 |
| 495 | 20230920 | 112000 | 8329529950 | 26900 | 26900 | 26900 | 26800 | 5 |
| 496 | 20230920 | 111900 | 8329395700 | 26850 | 26900 | 26900 | 26800 | 337 |
| 497 | 20230920 | 111800 | 8320336350 | 26900 | 26900 | 26950 | 26900 | 867 |
| 498 | 20230920 | 111700 | 8297010900 | 26950 | 26900 | 26950 | 26900 | 394 |
| 499 | 20230920 | 111600 | 8286400050 | 26900 | 26900 | 26900 | 26900 | 55 |
| 500 | 20230920 | 111500 | 8284920550 | 26950 | 26950 | 26950 | 26950 | 288 |
| 501 | 20230920 | 111400 | 8277158950 | 26950 | 26850 | 26950 | 26800 | 703 |
| 502 | 20230920 | 111300 | 8258256500 | 26850 | 26850 | 26900 | 26850 | 105 |
| 503 | 20230920 | 111200 | 8255436200 | 26850 | 26900 | 26900 | 26850 | 92 |
| 504 | 20230920 | 111100 | 8252961600 | 26850 | 26850 | 26850 | 26800 | 59 |
| 505 | 20230920 | 111000 | 8251377500 | 26850 | 26700 | 26850 | 26650 | 443 |
| 506 | 20230920 | 110900 | 8239522400 | 26700 | 26750 | 26750 | 26700 | 117 |
| 507 | 20230920 | 110800 | 8236398000 | 26750 | 26600 | 26750 | 26600 | 444 |
| 508 | 20230920 | 110700 | 8224577700 | 26600 | 26600 | 26600 | 26550 | 204 |
| 509 | 20230920 | 110600 | 8219151400 | 26600 | 26600 | 26600 | 26600 | 218 |
| 510 | 20230920 | 110500 | 8213352600 | 26600 | 26550 | 26600 | 26550 | 20 |
| 511 | 20230920 | 110400 | 8212821350 | 26600 | 26550 | 26650 | 26550 | 644 |
| 512 | 20230920 | 110300 | 8195720150 | 26650 | 26550 | 26650 | 26550 | 191 |
| 513 | 20230920 | 110200 | 8190647800 | 26600 | 26550 | 26650 | 26550 | 1246 |
| 514 | 20230920 | 110100 | 8157559900 | 26600 | 26550 | 26600 | 26550 | 836 |
| 515 | 20230920 | 110000 | 8135327600 | 26550 | 26550 | 26600 | 26500 | 1734 |
| 516 | 20230920 | 105900 | 8089310150 | 26550 | 26600 | 26600 | 26550 | 472 |
| 517 | 20230920 | 105800 | 8076757750 | 26600 | 26600 | 26600 | 26600 | 492 |
| 518 | 20230920 | 105700 | 8063670550 | 26650 | 26600 | 26650 | 26600 | 80 |
| 519 | 20230920 | 105600 | 8061542050 | 26650 | 26700 | 26700 | 26650 | 456 |
| 520 | 20230920 | 105500 | 8049372750 | 26700 | 26750 | 26750 | 26700 | 109 |
| 521 | 20230920 | 105400 | 8046462400 | 26750 | 26750 | 26750 | 26750 | 207 |
| 522 | 20230920 | 105300 | 8040925150 | 26750 | 26750 | 26800 | 26700 | 677 |
| 523 | 20230920 | 105200 | 8022812200 | 26700 | 26650 | 26700 | 26650 | 351 |
| 524 | 20230920 | 105100 | 8013453250 | 26700 | 26750 | 26750 | 26700 | 225 |
| 525 | 20230920 | 105000 | 8007445600 | 26700 | 26750 | 26750 | 26700 | 410 |
| 526 | 20230920 | 104900 | 7996486600 | 26750 | 26700 | 26750 | 26700 | 476 |
| 527 | 20230920 | 104800 | 7983772400 | 26700 | 26700 | 26750 | 26650 | 804 |
| 528 | 20230920 | 104700 | 7962298600 | 26650 | 26700 | 26800 | 26550 | 6353 |
| 529 | 20230920 | 104600 | 7793256800 | 26750 | 26650 | 26750 | 26650 | 186 |
| 530 | 20230920 | 104500 | 7788283600 | 26650 | 26750 | 26800 | 26650 | 992 |
| 531 | 20230920 | 104400 | 7761811600 | 26750 | 26700 | 26750 | 26700 | 547 |
| 532 | 20230920 | 104300 | 7747186400 | 26750 | 26750 | 26750 | 26700 | 3514 |
| 533 | 20230920 | 104200 | 7653283900 | 26750 | 26800 | 26800 | 26750 | 894 |
| 534 | 20230920 | 104100 | 7629330400 | 26850 | 26850 | 26850 | 26800 | 1496 |
| 535 | 20230920 | 104000 | 7589216700 | 26850 | 27000 | 27000 | 26850 | 4052 |
| 536 | 20230920 | 103900 | 7479937800 | 27000 | 27100 | 27150 | 27000 | 1382 |
| 537 | 20230920 | 103800 | 7442553250 | 27100 | 27100 | 27150 | 27100 | 461 |
| 538 | 20230920 | 103700 | 7430060100 | 27100 | 27150 | 27150 | 27100 | 129 |
| 539 | 20230920 | 103600 | 7426562000 | 27150 | 27150 | 27200 | 27150 | 237 |
| 540 | 20230920 | 103500 | 7420127350 | 27150 | 27150 | 27200 | 27150 | 555 |
| 541 | 20230920 | 103400 | 7405059050 | 27100 | 27100 | 27150 | 27100 | 77 |
| 542 | 20230920 | 103300 | 7402968950 | 27100 | 27100 | 27150 | 27100 | 180 |
| 543 | 20230920 | 103200 | 7398088400 | 27150 | 27100 | 27150 | 27100 | 136 |
| 544 | 20230920 | 103100 | 7394402300 | 27100 | 27050 | 27100 | 27050 | 396 |
| 545 | 20230920 | 103000 | 7383686250 | 27100 | 27150 | 27150 | 27050 | 614 |
| 546 | 20230920 | 102900 | 7367027200 | 27150 | 27250 | 27250 | 27150 | 124 |
| 547 | 20230920 | 102800 | 7363649450 | 27250 | 27150 | 27250 | 27100 | 219 |
| 548 | 20230920 | 102700 | 7357704050 | 27150 | 27100 | 27150 | 27050 | 449 |
| 549 | 20230920 | 102600 | 7345530850 | 27100 | 27100 | 27100 | 27050 | 253 |
| 550 | 20230920 | 102500 | 7338683550 | 27100 | 27050 | 27100 | 27000 | 1877 |
| 551 | 20230920 | 102400 | 7287944750 | 27050 | 27150 | 27150 | 27050 | 431 |
| 552 | 20230920 | 102300 | 7276274950 | 27100 | 27100 | 27200 | 27050 | 343 |
| 553 | 20230920 | 102200 | 7266970950 | 27100 | 27100 | 27200 | 27050 | 161 |
| 554 | 20230920 | 102100 | 7262603000 | 27100 | 27100 | 27100 | 27050 | 311 |
| 555 | 20230920 | 102000 | 7254175350 | 27100 | 27100 | 27100 | 27050 | 904 |
| 556 | 20230920 | 101900 | 7229698050 | 27100 | 27150 | 27150 | 27050 | 820 |
| 557 | 20230920 | 101800 | 7207503500 | 27100 | 27200 | 27200 | 27100 | 1651 |
| 558 | 20230920 | 101700 | 7162737250 | 27200 | 27200 | 27250 | 27150 | 429 |
| 559 | 20230920 | 101600 | 7151082200 | 27200 | 27200 | 27200 | 27200 | 633 |
| 560 | 20230920 | 101500 | 7133864600 | 27200 | 27250 | 27250 | 27200 | 686 |
| 561 | 20230920 | 101400 | 7115174700 | 27250 | 27300 | 27300 | 27250 | 447 |
| 562 | 20230920 | 101300 | 7102988400 | 27300 | 27250 | 27300 | 27250 | 524 |
| 563 | 20230920 | 101200 | 7088701900 | 27250 | 27200 | 27250 | 27200 | 617 |
| 564 | 20230920 | 101100 | 7071889900 | 27150 | 27400 | 27400 | 27150 | 3277 |
| 565 | 20230920 | 101000 | 6982472700 | 27450 | 27400 | 27450 | 27400 | 268 |
| 566 | 20230920 | 100900 | 6975124300 | 27400 | 27400 | 27400 | 27400 | 542 |
| 567 | 20230920 | 100800 | 6960273500 | 27400 | 27400 | 27450 | 27350 | 848 |
| 568 | 20230920 | 100700 | 6937042100 | 27450 | 27500 | 27500 | 27400 | 1597 |
| 569 | 20230920 | 100600 | 6893219050 | 27500 | 27650 | 27700 | 27450 | 2589 |
| 570 | 20230920 | 100500 | 6821793750 | 27700 | 27700 | 27750 | 27650 | 1940 |
| 571 | 20230920 | 100400 | 6768034200 | 27700 | 27800 | 27800 | 27650 | 4859 |
| 572 | 20230920 | 100300 | 6633197300 | 27800 | 27600 | 27800 | 27600 | 2572 |
| 573 | 20230920 | 100200 | 6561944400 | 27650 | 27600 | 27650 | 27600 | 695 |
| 574 | 20230920 | 100100 | 6542745050 | 27600 | 27600 | 27650 | 27500 | 952 |
| 575 | 20230920 | 100000 | 6516480450 | 27600 | 27550 | 27600 | 27500 | 2274 |
| 576 | 20230920 | 095900 | 6453845400 | 27550 | 27450 | 27550 | 27400 | 1111 |
| 577 | 20230920 | 095800 | 6423294150 | 27500 | 27350 | 27500 | 27350 | 1670 |
| 578 | 20230920 | 095700 | 6377447150 | 27300 | 27150 | 27350 | 27150 | 571 |
| 579 | 20230920 | 095600 | 6361900600 | 27150 | 27100 | 27200 | 27100 | 1489 |
| 580 | 20230920 | 095500 | 6321509450 | 27100 | 27100 | 27150 | 27100 | 457 |
| 581 | 20230920 | 095400 | 6309124250 | 27100 | 27250 | 27250 | 27100 | 1157 |
| 582 | 20230920 | 095300 | 6277704550 | 27200 | 27100 | 27200 | 27100 | 167 |
| 583 | 20230920 | 095200 | 6273165550 | 27050 | 27150 | 27150 | 27050 | 1026 |
| 584 | 20230920 | 095100 | 6245355700 | 27050 | 27350 | 27350 | 27050 | 2502 |
| 585 | 20230920 | 095000 | 6177364850 | 27300 | 27350 | 27350 | 27300 | 235 |
| 586 | 20230920 | 094900 | 6170940300 | 27350 | 27300 | 27400 | 27300 | 583 |
| 587 | 20230920 | 094800 | 6154984200 | 27300 | 27150 | 27300 | 27150 | 263 |
| 588 | 20230920 | 094700 | 6147838150 | 27050 | 27100 | 27100 | 27050 | 1731 |
| 589 | 20230920 | 094600 | 6100989250 | 27100 | 27100 | 27150 | 27100 | 1734 |
| 590 | 20230920 | 094500 | 6053990850 | 27100 | 27200 | 27200 | 27100 | 1343 |
| 591 | 20230920 | 094400 | 6017567050 | 27150 | 27250 | 27300 | 27150 | 547 |
| 592 | 20230920 | 094300 | 6002698350 | 27250 | 27200 | 27350 | 27200 | 280 |
| 593 | 20230920 | 094200 | 5995055900 | 27150 | 27350 | 27450 | 27150 | 2399 |
| 594 | 20230920 | 094100 | 5929570650 | 27450 | 27550 | 27550 | 27400 | 899 |
| 595 | 20230920 | 094000 | 5904890750 | 27550 | 27300 | 27650 | 27300 | 3675 |
| 596 | 20230920 | 093900 | 5803803900 | 27350 | 27100 | 27400 | 27100 | 2839 |
| 597 | 20230920 | 093800 | 5726696750 | 27100 | 27300 | 27300 | 27100 | 3322 |
| 598 | 20230920 | 093700 | 5636350550 | 27300 | 27400 | 27400 | 27300 | 1597 |
| 599 | 20230920 | 093600 | 5592679800 | 27350 | 27450 | 27450 | 27350 | 2393 |
| 600 | 20230920 | 093500 | 5527061400 | 27500 | 27550 | 27550 | 27500 | 1703 |
| 601 | 20230920 | 093400 | 5480199100 | 27500 | 27500 | 27550 | 27450 | 3066 |
| 602 | 20230920 | 093300 | 5395874850 | 27500 | 27700 | 27700 | 27450 | 4713 |
| 603 | 20230920 | 093200 | 5265902350 | 27700 | 28050 | 28050 | 27700 | 13202 |
| 604 | 20230920 | 093100 | 4897310550 | 28050 | 27950 | 28100 | 27900 | 12626 |
| 605 | 20230920 | 093000 | 4543444550 | 27900 | 27900 | 28000 | 27700 | 13680 |
| 606 | 20230920 | 092900 | 4162207100 | 27850 | 27750 | 27900 | 27700 | 11399 |
| 607 | 20230920 | 092800 | 3845252000 | 27750 | 27400 | 27750 | 27400 | 4669 |
| 608 | 20230920 | 092700 | 3716181550 | 27450 | 27600 | 27600 | 27350 | 4039 |
| 609 | 20230920 | 092600 | 3605182650 | 27600 | 27650 | 27700 | 27600 | 4384 |
| 610 | 20230920 | 092500 | 3483957500 | 27650 | 27500 | 27650 | 27500 | 6534 |
| 611 | 20230920 | 092400 | 3303911800 | 27500 | 27450 | 27600 | 27450 | 885 |
| 612 | 20230920 | 092300 | 3279578650 | 27450 | 27550 | 27600 | 27400 | 2839 |
| 613 | 20230920 | 092200 | 3201550900 | 27500 | 27450 | 27500 | 27400 | 1477 |
| 614 | 20230920 | 092100 | 3161001050 | 27450 | 27400 | 27500 | 27400 | 748 |
| 615 | 20230920 | 092000 | 3140481200 | 27450 | 27650 | 27700 | 27400 | 5468 |
| 616 | 20230920 | 091900 | 2989947250 | 27650 | 27550 | 27700 | 27550 | 5130 |
| 617 | 20230920 | 091800 | 2848161400 | 27600 | 27600 | 27700 | 27500 | 8140 |
| 618 | 20230920 | 091700 | 2623490550 | 27600 | 27100 | 27600 | 27100 | 7975 |
| 619 | 20230920 | 091600 | 2404894700 | 27050 | 27000 | 27100 | 26950 | 2947 |
| 620 | 20230920 | 091500 | 2325300900 | 27000 | 26800 | 27200 | 26800 | 3941 |
| 621 | 20230920 | 091400 | 2218855950 | 26850 | 26450 | 26850 | 26450 | 4279 |
| 622 | 20230920 | 091300 | 2104680150 | 26450 | 26500 | 26500 | 26450 | 1729 |
| 623 | 20230920 | 091200 | 2058874300 | 26500 | 26450 | 26550 | 26400 | 1023 |
| 624 | 20230920 | 091100 | 2031793850 | 26450 | 26600 | 26650 | 26450 | 2450 |
| 625 | 20230920 | 091000 | 1966808600 | 26500 | 26700 | 26700 | 26450 | 873 |
| 626 | 20230920 | 090900 | 1943671850 | 26650 | 26750 | 26750 | 26300 | 5633 |
| 627 | 20230920 | 090800 | 1794213500 | 26750 | 26700 | 26800 | 26500 | 2306 |
| 628 | 20230920 | 090700 | 1732757050 | 26650 | 27100 | 27100 | 26650 | 7641 |
| 629 | 20230920 | 090600 | 1526855500 | 27100 | 27400 | 27400 | 27100 | 6149 |
| 630 | 20230920 | 090500 | 1359077750 | 27300 | 27450 | 27600 | 27300 | 7615 |
| 631 | 20230920 | 090400 | 1149866700 | 27400 | 27200 | 27450 | 27150 | 6222 |
| 632 | 20230920 | 090300 | 980331550 | 27150 | 27450 | 27600 | 27100 | 12865 |
| 633 | 20230920 | 090200 | 627400750 | 27450 | 26950 | 27500 | 26900 | 8704 |
| 634 | 20230920 | 090100 | 390506550 | 26950 | 26500 | 26950 | 26500 | 6407 |
| 635 | 20230920 | 090000 | 219115950 | 26500 | 26500 | 26550 | 26250 | 8030 |