33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 3528 |
| 3 | 20230921 | 191800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20230921 | 191700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20230921 | 191600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20230921 | 191500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20230921 | 191400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20230921 | 191300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20230921 | 191200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20230921 | 191100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20230921 | 191000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20230921 | 190900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20230921 | 190800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20230921 | 190700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20230921 | 190600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20230921 | 190500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20230921 | 190400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20230921 | 190300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20230921 | 190200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20230921 | 190100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20230921 | 190000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20230921 | 185900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20230921 | 185800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20230921 | 185700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20230921 | 185600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20230921 | 185500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20230921 | 185400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20230921 | 185300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20230921 | 185200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20230921 | 185100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20230921 | 185000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20230921 | 184900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 3528 |
| 33 | 20230921 | 184800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20230921 | 184700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20230921 | 184600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20230921 | 184500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20230921 | 184400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20230921 | 184300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20230921 | 184200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20230921 | 184100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20230921 | 184000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20230921 | 183900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20230921 | 183800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20230921 | 183700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20230921 | 183600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20230921 | 183500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20230921 | 183400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20230921 | 183300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20230921 | 183200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20230921 | 183100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20230921 | 183000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20230921 | 182900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20230921 | 182800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20230921 | 182700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20230921 | 182600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20230921 | 182500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20230921 | 182400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20230921 | 182300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20230921 | 182200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20230921 | 182100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20230921 | 182000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20230921 | 181900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 3528 |
| 63 | 20230921 | 181800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20230921 | 181700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20230921 | 181600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20230921 | 181500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20230921 | 181400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20230921 | 181300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20230921 | 181200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20230921 | 181100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20230921 | 181000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20230921 | 180900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20230921 | 180800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20230921 | 180700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20230921 | 180600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20230921 | 180500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20230921 | 180400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20230921 | 180300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20230921 | 180200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20230921 | 180100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20230921 | 180000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20230921 | 175900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20230921 | 175800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20230921 | 175700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20230921 | 175600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20230921 | 175500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20230921 | 175400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20230921 | 175300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20230921 | 175200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20230921 | 175100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20230921 | 175000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20230921 | 174900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 3528 |
| 93 | 20230921 | 174800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20230921 | 174700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20230921 | 174600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20230921 | 174500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20230921 | 174400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20230921 | 174300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20230921 | 174200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20230921 | 174100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20230921 | 174000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20230921 | 173900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20230921 | 173800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20230921 | 173700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20230921 | 173600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20230921 | 173500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20230921 | 173400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20230921 | 173300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20230921 | 173200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20230921 | 173100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20230921 | 173000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20230921 | 172900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20230921 | 172800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20230921 | 172700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20230921 | 172600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20230921 | 172500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20230921 | 172400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20230921 | 172300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20230921 | 172200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20230921 | 172100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20230921 | 172000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20230921 | 171900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 3528 |
| 123 | 20230921 | 171800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20230921 | 171700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20230921 | 171600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20230921 | 171500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20230921 | 171400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20230921 | 171300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20230921 | 171200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20230921 | 171100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20230921 | 171000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20230921 | 170900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20230921 | 170800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20230921 | 170700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20230921 | 170600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20230921 | 170500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20230921 | 170400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20230921 | 170300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20230921 | 170200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20230921 | 170100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20230921 | 170000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20230921 | 165900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20230921 | 165800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20230921 | 165700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20230921 | 165600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20230921 | 165500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20230921 | 165400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20230921 | 165300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20230921 | 165200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20230921 | 165100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20230921 | 165000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20230921 | 164900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 3528 |
| 153 | 20230921 | 164800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20230921 | 164700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20230921 | 164600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20230921 | 164500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20230921 | 164400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20230921 | 164300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20230921 | 164200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20230921 | 164100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20230921 | 164000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20230921 | 163900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20230921 | 163800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20230921 | 163700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20230921 | 163600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20230921 | 163500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20230921 | 163400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20230921 | 163300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20230921 | 163200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20230921 | 163100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20230921 | 163000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20230921 | 162900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20230921 | 162800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20230921 | 162700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20230921 | 162600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20230921 | 162500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20230921 | 162400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20230921 | 162300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20230921 | 162200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20230921 | 162100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20230921 | 162000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20230921 | 161900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 3528 |
| 183 | 20230921 | 161800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20230921 | 161700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20230921 | 161600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20230921 | 161500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20230921 | 161400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20230921 | 161300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20230921 | 161200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20230921 | 161100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20230921 | 161000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20230921 | 160900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20230921 | 160800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20230921 | 160700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20230921 | 160600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20230921 | 160500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20230921 | 160400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20230921 | 160300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20230921 | 160200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20230921 | 160100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20230921 | 160000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20230921 | 155900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20230921 | 155800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20230921 | 155700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20230921 | 155600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20230921 | 155500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20230921 | 155400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20230921 | 155300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20230921 | 155200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20230921 | 155100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20230921 | 155000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20230921 | 154900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 3528 |
| 213 | 20230921 | 154800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20230921 | 154700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20230921 | 154600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20230921 | 154500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20230921 | 154400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20230921 | 154300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20230921 | 154200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20230921 | 154100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20230921 | 154000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20230921 | 153900 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20230921 | 153800 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20230921 | 153700 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20230921 | 153600 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20230921 | 153500 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20230921 | 153400 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20230921 | 153300 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20230921 | 153200 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20230921 | 153100 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20230921 | 153000 | 3808135300 | 26550 | 26550 | 26550 | 26550 | 3528 |
| 232 | 20230921 | 152900 | 3714466900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20230921 | 152800 | 3714466900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20230921 | 152700 | 3714466900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20230921 | 152600 | 3714466900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20230921 | 152500 | 3714466900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 237 | 20230921 | 152400 | 3714466900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 238 | 20230921 | 152300 | 3714466900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 239 | 20230921 | 152200 | 3714466900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 240 | 20230921 | 152100 | 3714466900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 241 | 20230921 | 152000 | 3714466900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 242 | 20230921 | 151900 | 3714466900 | 26550 | 26550 | 26600 | 26550 | 399 |
| 243 | 20230921 | 151800 | 3703873350 | 26550 | 26550 | 26600 | 26550 | 1062 |
| 244 | 20230921 | 151700 | 3675676900 | 26550 | 26600 | 26600 | 26550 | 133 |
| 245 | 20230921 | 151600 | 3672142250 | 26600 | 26550 | 26600 | 26500 | 2289 |
| 246 | 20230921 | 151500 | 3611363750 | 26550 | 26550 | 26550 | 26550 | 17 |
| 247 | 20230921 | 151400 | 3610912400 | 26550 | 26550 | 26550 | 26500 | 152 |
| 248 | 20230921 | 151300 | 3606876900 | 26550 | 26550 | 26550 | 26500 | 167 |
| 249 | 20230921 | 151200 | 3602448100 | 26550 | 26550 | 26550 | 26550 | 1055 |
| 250 | 20230921 | 151100 | 3574437850 | 26550 | 26600 | 26600 | 26550 | 74 |
| 251 | 20230921 | 151000 | 3572470450 | 26600 | 26550 | 26600 | 26550 | 238 |
| 252 | 20230921 | 150900 | 3566151050 | 26550 | 26550 | 26600 | 26550 | 325 |
| 253 | 20230921 | 150800 | 3557522050 | 26550 | 26600 | 26600 | 26550 | 74 |
| 254 | 20230921 | 150700 | 3555555150 | 26600 | 26600 | 26600 | 26550 | 110 |
| 255 | 20230921 | 150600 | 3552634050 | 26550 | 26550 | 26600 | 26500 | 1361 |
| 256 | 20230921 | 150500 | 3516554450 | 26550 | 26600 | 26600 | 26550 | 1660 |
| 257 | 20230921 | 150400 | 3472479600 | 26600 | 26600 | 26600 | 26600 | 3 |
| 258 | 20230921 | 150300 | 3472399800 | 26600 | 26600 | 26600 | 26550 | 110 |
| 259 | 20230921 | 150200 | 3469477000 | 26550 | 26600 | 26600 | 26550 | 85 |
| 260 | 20230921 | 150100 | 3467217750 | 26600 | 26600 | 26600 | 26600 | 100 |
| 261 | 20230921 | 150000 | 3464557750 | 26600 | 26600 | 26600 | 26550 | 263 |
| 262 | 20230921 | 145900 | 3457574500 | 26600 | 26600 | 26600 | 26550 | 473 |
| 263 | 20230921 | 145800 | 3445013750 | 26600 | 26600 | 26600 | 26600 | 45 |
| 264 | 20230921 | 145700 | 3443816750 | 26600 | 26550 | 26600 | 26550 | 75 |
| 265 | 20230921 | 145600 | 3441825000 | 26600 | 26550 | 26650 | 26550 | 64 |
| 266 | 20230921 | 145500 | 3440124350 | 26550 | 26600 | 26650 | 26550 | 734 |
| 267 | 20230921 | 145400 | 3420633950 | 26600 | 26650 | 26650 | 26600 | 378 |
| 268 | 20230921 | 145300 | 3410576200 | 26650 | 26650 | 26650 | 26650 | 65 |
| 269 | 20230921 | 145200 | 3408843950 | 26650 | 26650 | 26650 | 26650 | 22 |
| 270 | 20230921 | 145100 | 3408257650 | 26600 | 26650 | 26700 | 26600 | 111 |
| 271 | 20230921 | 145000 | 3405298400 | 26700 | 26700 | 26700 | 26650 | 122 |
| 272 | 20230921 | 144900 | 3402043000 | 26700 | 26700 | 26700 | 26700 | 5 |
| 273 | 20230921 | 144800 | 3401909500 | 26650 | 26700 | 26700 | 26650 | 162 |
| 274 | 20230921 | 144700 | 3397585100 | 26700 | 26650 | 26700 | 26650 | 63 |
| 275 | 20230921 | 144600 | 3395905600 | 26700 | 26700 | 26700 | 26700 | 31 |
| 276 | 20230921 | 144500 | 3395077900 | 26700 | 26600 | 26700 | 26600 | 452 |
| 277 | 20230921 | 144400 | 3383032100 | 26600 | 26600 | 26600 | 26600 | 86 |
| 278 | 20230921 | 144300 | 3380744500 | 26600 | 26600 | 26650 | 26550 | 230 |
| 279 | 20230921 | 144200 | 3374628100 | 26600 | 26600 | 26600 | 26550 | 2018 |
| 280 | 20230921 | 144100 | 3321048950 | 26650 | 26600 | 26650 | 26550 | 131 |
| 281 | 20230921 | 144000 | 3317563150 | 26600 | 26600 | 26600 | 26600 | 4 |
| 282 | 20230921 | 143900 | 3317456750 | 26600 | 26550 | 26600 | 26550 | 365 |
| 283 | 20230921 | 143800 | 3307752750 | 26600 | 26550 | 26600 | 26550 | 39 |
| 284 | 20230921 | 143700 | 3306717050 | 26550 | 26550 | 26600 | 26500 | 1512 |
| 285 | 20230921 | 143600 | 3266603650 | 26600 | 26600 | 26600 | 26550 | 122 |
| 286 | 20230921 | 143500 | 3263359300 | 26600 | 26600 | 26600 | 26550 | 211 |
| 287 | 20230921 | 143400 | 3257756650 | 26600 | 26600 | 26600 | 26550 | 424 |
| 288 | 20230921 | 143300 | 3246493250 | 26600 | 26550 | 26600 | 26550 | 1425 |
| 289 | 20230921 | 143200 | 3208655450 | 26600 | 26550 | 26600 | 26550 | 15 |
| 290 | 20230921 | 143100 | 3208257000 | 26550 | 26600 | 26650 | 26550 | 1351 |
| 291 | 20230921 | 143000 | 3172293300 | 26650 | 26650 | 26650 | 26600 | 59 |
| 292 | 20230921 | 142900 | 3170722750 | 26650 | 26650 | 26650 | 26650 | 20 |
| 293 | 20230921 | 142800 | 3170189750 | 26650 | 26650 | 26650 | 26650 | 10 |
| 294 | 20230921 | 142700 | 3169923250 | 26600 | 26650 | 26650 | 26600 | 1377 |
| 295 | 20230921 | 142600 | 3133291800 | 26600 | 26650 | 26650 | 26600 | 511 |
| 296 | 20230921 | 142500 | 3119683650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 297 | 20230921 | 142400 | 3119683650 | 26600 | 26600 | 26600 | 26600 | 512 |
| 298 | 20230921 | 142300 | 3106064450 | 26650 | 26650 | 26650 | 26650 | 56 |
| 299 | 20230921 | 142200 | 3104572050 | 26650 | 26650 | 26650 | 26650 | 8 |
| 300 | 20230921 | 142100 | 3104358850 | 26650 | 26650 | 26650 | 26650 | 233 |
| 301 | 20230921 | 142000 | 3098149400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 302 | 20230921 | 141900 | 3098149400 | 26650 | 26700 | 26700 | 26650 | 87 |
| 303 | 20230921 | 141800 | 3095827000 | 26700 | 26650 | 26700 | 26650 | 365 |
| 304 | 20230921 | 141700 | 3086099700 | 26650 | 26650 | 26650 | 26650 | 128 |
| 305 | 20230921 | 141600 | 3082688500 | 26650 | 26650 | 26650 | 26600 | 312 |
| 306 | 20230921 | 141500 | 3074381200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 307 | 20230921 | 141400 | 3074381200 | 26650 | 26650 | 26650 | 26650 | 353 |
| 308 | 20230921 | 141300 | 3064973750 | 26650 | 26650 | 26650 | 26650 | 398 |
| 309 | 20230921 | 141200 | 3054367050 | 26650 | 26650 | 26650 | 26600 | 847 |
| 310 | 20230921 | 141100 | 3031827900 | 26650 | 26650 | 26650 | 26650 | 343 |
| 311 | 20230921 | 141000 | 3022686950 | 26650 | 26650 | 26650 | 26650 | 1525 |
| 312 | 20230921 | 140900 | 2982045700 | 26700 | 26700 | 26700 | 26650 | 1687 |
| 313 | 20230921 | 140800 | 2937087000 | 26650 | 26650 | 26650 | 26650 | 500 |
| 314 | 20230921 | 140700 | 2923762000 | 26650 | 26650 | 26700 | 26650 | 681 |
| 315 | 20230921 | 140600 | 2905607800 | 26700 | 26650 | 26700 | 26650 | 101 |
| 316 | 20230921 | 140500 | 2902916100 | 26650 | 26650 | 26650 | 26650 | 25 |
| 317 | 20230921 | 140400 | 2902249850 | 26650 | 26700 | 26700 | 26650 | 268 |
| 318 | 20230921 | 140300 | 2895096750 | 26700 | 26700 | 26700 | 26700 | 110 |
| 319 | 20230921 | 140200 | 2892159750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 320 | 20230921 | 140100 | 2892159750 | 26700 | 26650 | 26700 | 26650 | 134 |
| 321 | 20230921 | 140000 | 2888586700 | 26650 | 26650 | 26650 | 26650 | 20 |
| 322 | 20230921 | 135900 | 2888053700 | 26700 | 26700 | 26700 | 26700 | 114 |
| 323 | 20230921 | 135800 | 2885009900 | 26700 | 26700 | 26700 | 26650 | 415 |
| 324 | 20230921 | 135700 | 2873946900 | 26700 | 26650 | 26700 | 26650 | 220 |
| 325 | 20230921 | 135600 | 2868080200 | 26700 | 26650 | 26700 | 26650 | 88 |
| 326 | 20230921 | 135500 | 2865731600 | 26650 | 26650 | 26650 | 26650 | 120 |
| 327 | 20230921 | 135400 | 2862533600 | 26700 | 26700 | 26700 | 26700 | 1 |
| 328 | 20230921 | 135300 | 2862506900 | 26700 | 26700 | 26700 | 26700 | 6 |
| 329 | 20230921 | 135200 | 2862346700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 330 | 20230921 | 135100 | 2862346700 | 26700 | 26700 | 26700 | 26700 | 564 |
| 331 | 20230921 | 135000 | 2847287900 | 26700 | 26700 | 26700 | 26700 | 13 |
| 332 | 20230921 | 134900 | 2846940800 | 26650 | 26650 | 26650 | 26650 | 57 |
| 333 | 20230921 | 134800 | 2845421750 | 26700 | 26700 | 26700 | 26650 | 125 |
| 334 | 20230921 | 134700 | 2842085850 | 26700 | 26700 | 26700 | 26650 | 86 |
| 335 | 20230921 | 134600 | 2839792150 | 26700 | 26700 | 26750 | 26700 | 582 |
| 336 | 20230921 | 134500 | 2824252700 | 26700 | 26700 | 26700 | 26700 | 268 |
| 337 | 20230921 | 134400 | 2817097100 | 26700 | 26700 | 26700 | 26700 | 753 |
| 338 | 20230921 | 134300 | 2796992000 | 26700 | 26750 | 26750 | 26700 | 587 |
| 339 | 20230921 | 134200 | 2781303950 | 26750 | 26750 | 26750 | 26750 | 147 |
| 340 | 20230921 | 134100 | 2777371700 | 26750 | 26750 | 26750 | 26750 | 221 |
| 341 | 20230921 | 134000 | 2771459950 | 26750 | 26800 | 26800 | 26750 | 484 |
| 342 | 20230921 | 133900 | 2758507800 | 26800 | 26800 | 26800 | 26800 | 316 |
| 343 | 20230921 | 133800 | 2750039000 | 26800 | 26800 | 26800 | 26800 | 1 |
| 344 | 20230921 | 133700 | 2750012200 | 26800 | 26700 | 26800 | 26700 | 559 |
| 345 | 20230921 | 133600 | 2735047400 | 26700 | 26700 | 26700 | 26700 | 264 |
| 346 | 20230921 | 133500 | 2727998600 | 26700 | 26650 | 26700 | 26650 | 1078 |
| 347 | 20230921 | 133400 | 2699255100 | 26700 | 26700 | 26700 | 26700 | 481 |
| 348 | 20230921 | 133300 | 2686412400 | 26700 | 26750 | 26800 | 26700 | 1024 |
| 349 | 20230921 | 133200 | 2659070100 | 26800 | 26700 | 26800 | 26700 | 1269 |
| 350 | 20230921 | 133100 | 2625165650 | 26700 | 26750 | 26800 | 26700 | 2086 |
| 351 | 20230921 | 133000 | 2569465950 | 26800 | 26800 | 26800 | 26800 | 1 |
| 352 | 20230921 | 132900 | 2569439150 | 26800 | 26800 | 26800 | 26750 | 173 |
| 353 | 20230921 | 132800 | 2564803850 | 26750 | 26800 | 26800 | 26750 | 980 |
| 354 | 20230921 | 132700 | 2538561750 | 26750 | 26800 | 26800 | 26750 | 765 |
| 355 | 20230921 | 132600 | 2518093350 | 26800 | 26800 | 26800 | 26800 | 102 |
| 356 | 20230921 | 132500 | 2515359750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 357 | 20230921 | 132400 | 2515359750 | 26800 | 26850 | 26850 | 26800 | 1031 |
| 358 | 20230921 | 132300 | 2487727300 | 26800 | 26800 | 26850 | 26800 | 98 |
| 359 | 20230921 | 132200 | 2485100800 | 26800 | 26800 | 26800 | 26800 | 321 |
| 360 | 20230921 | 132100 | 2476498000 | 26800 | 26800 | 26800 | 26800 | 19 |
| 361 | 20230921 | 132000 | 2475988800 | 26750 | 26800 | 26800 | 26750 | 157 |
| 362 | 20230921 | 131900 | 2471781400 | 26750 | 26750 | 26750 | 26750 | 138 |
| 363 | 20230921 | 131800 | 2468089900 | 26800 | 26750 | 26800 | 26750 | 4 |
| 364 | 20230921 | 131700 | 2467982800 | 26750 | 26750 | 26750 | 26750 | 50 |
| 365 | 20230921 | 131600 | 2466645300 | 26750 | 26750 | 26750 | 26750 | 20 |
| 366 | 20230921 | 131500 | 2466110300 | 26750 | 26750 | 26750 | 26750 | 254 |
| 367 | 20230921 | 131400 | 2459315800 | 26800 | 26750 | 26800 | 26750 | 45 |
| 368 | 20230921 | 131300 | 2458111400 | 26750 | 26750 | 26750 | 26750 | 110 |
| 369 | 20230921 | 131200 | 2455168900 | 26700 | 26750 | 26750 | 26700 | 96 |
| 370 | 20230921 | 131100 | 2452601850 | 26750 | 26750 | 26750 | 26700 | 229 |
| 371 | 20230921 | 131000 | 2446477100 | 26750 | 26800 | 26800 | 26750 | 58 |
| 372 | 20230921 | 130900 | 2444925500 | 26800 | 26800 | 26800 | 26750 | 170 |
| 373 | 20230921 | 130800 | 2440371350 | 26750 | 26700 | 26750 | 26700 | 132 |
| 374 | 20230921 | 130700 | 2436840850 | 26700 | 26700 | 26700 | 26700 | 90 |
| 375 | 20230921 | 130600 | 2434437850 | 26750 | 26800 | 26800 | 26750 | 520 |
| 376 | 20230921 | 130500 | 2420526850 | 26800 | 26800 | 26800 | 26800 | 28 |
| 377 | 20230921 | 130400 | 2419776450 | 26800 | 26700 | 26800 | 26700 | 106 |
| 378 | 20230921 | 130300 | 2416944750 | 26750 | 26750 | 26750 | 26700 | 379 |
| 379 | 20230921 | 130200 | 2406819000 | 26750 | 26750 | 26750 | 26700 | 256 |
| 380 | 20230921 | 130100 | 2399983250 | 26750 | 26750 | 26750 | 26750 | 578 |
| 381 | 20230921 | 130000 | 2384521750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 382 | 20230921 | 125900 | 2384521750 | 26700 | 26750 | 26750 | 26700 | 505 |
| 383 | 20230921 | 125800 | 2371013050 | 26800 | 26800 | 26800 | 26800 | 11 |
| 384 | 20230921 | 125700 | 2370718250 | 26800 | 26750 | 26800 | 26750 | 4 |
| 385 | 20230921 | 125600 | 2370611200 | 26750 | 26750 | 26750 | 26700 | 1155 |
| 386 | 20230921 | 125500 | 2339765850 | 26700 | 26700 | 26750 | 26700 | 460 |
| 387 | 20230921 | 125400 | 2327478350 | 26750 | 26750 | 26750 | 26750 | 832 |
| 388 | 20230921 | 125300 | 2305222350 | 26800 | 26900 | 26900 | 26750 | 3073 |
| 389 | 20230921 | 125200 | 2222888550 | 26900 | 26900 | 26900 | 26900 | 4 |
| 390 | 20230921 | 125100 | 2222780950 | 26850 | 26850 | 26850 | 26850 | 0 |
| 391 | 20230921 | 125000 | 2222780950 | 26850 | 26850 | 26850 | 26850 | 0 |
| 392 | 20230921 | 124900 | 2222780950 | 26850 | 26850 | 26900 | 26850 | 206 |
| 393 | 20230921 | 124800 | 2217249800 | 26850 | 26900 | 26900 | 26850 | 6 |
| 394 | 20230921 | 124700 | 2217088500 | 26900 | 26900 | 26900 | 26850 | 5 |
| 395 | 20230921 | 124600 | 2216954100 | 26900 | 26900 | 26900 | 26900 | 50 |
| 396 | 20230921 | 124500 | 2215609100 | 26900 | 26900 | 26900 | 26900 | 1 |
| 397 | 20230921 | 124400 | 2215582200 | 26850 | 26850 | 26850 | 26850 | 467 |
| 398 | 20230921 | 124300 | 2203043250 | 26850 | 26900 | 26900 | 26850 | 241 |
| 399 | 20230921 | 124200 | 2196569650 | 26900 | 26900 | 26900 | 26850 | 72 |
| 400 | 20230921 | 124100 | 2194633850 | 26900 | 26900 | 26900 | 26900 | 52 |
| 401 | 20230921 | 124000 | 2193235050 | 26900 | 26900 | 26900 | 26900 | 36 |
| 402 | 20230921 | 123900 | 2192266650 | 26850 | 26900 | 26900 | 26850 | 166 |
| 403 | 20230921 | 123800 | 2187804850 | 26900 | 26900 | 26900 | 26900 | 1 |
| 404 | 20230921 | 123700 | 2187777950 | 26950 | 26900 | 26950 | 26850 | 110 |
| 405 | 20230921 | 123600 | 2184815200 | 26900 | 26900 | 26900 | 26900 | 792 |
| 406 | 20230921 | 123500 | 2163510400 | 26850 | 26850 | 26850 | 26850 | 7 |
| 407 | 20230921 | 123400 | 2163322450 | 26900 | 26900 | 26900 | 26850 | 102 |
| 408 | 20230921 | 123300 | 2160583650 | 26850 | 26850 | 26850 | 26800 | 233 |
| 409 | 20230921 | 123200 | 2154328450 | 26800 | 26800 | 26800 | 26800 | 11 |
| 410 | 20230921 | 123100 | 2154033650 | 26800 | 26800 | 26800 | 26800 | 79 |
| 411 | 20230921 | 123000 | 2151916450 | 26800 | 26800 | 26800 | 26800 | 121 |
| 412 | 20230921 | 122900 | 2148673650 | 26750 | 26800 | 26800 | 26750 | 52 |
| 413 | 20230921 | 122800 | 2147280250 | 26750 | 26750 | 26750 | 26750 | 355 |
| 414 | 20230921 | 122700 | 2137784000 | 26750 | 26750 | 26750 | 26750 | 132 |
| 415 | 20230921 | 122600 | 2134253000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 416 | 20230921 | 122500 | 2134253000 | 26750 | 26800 | 26800 | 26750 | 275 |
| 417 | 20230921 | 122400 | 2126886250 | 26800 | 26800 | 26800 | 26800 | 71 |
| 418 | 20230921 | 122300 | 2124983450 | 26850 | 26800 | 26850 | 26800 | 81 |
| 419 | 20230921 | 122200 | 2122812350 | 26800 | 26800 | 26800 | 26800 | 20 |
| 420 | 20230921 | 122100 | 2122276350 | 26800 | 26800 | 26800 | 26800 | 22 |
| 421 | 20230921 | 122000 | 2121686750 | 26800 | 26850 | 26850 | 26800 | 21 |
| 422 | 20230921 | 121900 | 2121122950 | 26850 | 26850 | 26850 | 26850 | 2 |
| 423 | 20230921 | 121800 | 2121069250 | 26850 | 26800 | 26850 | 26800 | 6 |
| 424 | 20230921 | 121700 | 2120908200 | 26800 | 26850 | 26850 | 26800 | 186 |
| 425 | 20230921 | 121600 | 2115922250 | 26850 | 26850 | 26850 | 26850 | 523 |
| 426 | 20230921 | 121500 | 2101879700 | 26850 | 26850 | 26850 | 26850 | 350 |
| 427 | 20230921 | 121400 | 2092482200 | 26850 | 26850 | 26850 | 26850 | 9 |
| 428 | 20230921 | 121300 | 2092240550 | 26850 | 26850 | 26850 | 26850 | 31 |
| 429 | 20230921 | 121200 | 2091408200 | 26900 | 26800 | 26900 | 26800 | 1145 |
| 430 | 20230921 | 121100 | 2060719350 | 26800 | 26800 | 26800 | 26800 | 2 |
| 431 | 20230921 | 121000 | 2060665750 | 26800 | 26750 | 26800 | 26750 | 129 |
| 432 | 20230921 | 120900 | 2057214950 | 26750 | 26750 | 26750 | 26750 | 37 |
| 433 | 20230921 | 120800 | 2056225200 | 26750 | 26750 | 26750 | 26750 | 6 |
| 434 | 20230921 | 120700 | 2056064700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 435 | 20230921 | 120600 | 2056064700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 436 | 20230921 | 120500 | 2056064700 | 26750 | 26750 | 26750 | 26750 | 59 |
| 437 | 20230921 | 120400 | 2054486450 | 26750 | 26750 | 26800 | 26750 | 2990 |
| 438 | 20230921 | 120300 | 1974501250 | 26750 | 26750 | 26750 | 26750 | 1600 |
| 439 | 20230921 | 120200 | 1931701250 | 26800 | 26800 | 26800 | 26750 | 763 |
| 440 | 20230921 | 120100 | 1911279550 | 26800 | 26800 | 26800 | 26750 | 354 |
| 441 | 20230921 | 120000 | 1901796250 | 26800 | 26750 | 26800 | 26750 | 159 |
| 442 | 20230921 | 115900 | 1897536050 | 26750 | 26750 | 26750 | 26750 | 25 |
| 443 | 20230921 | 115800 | 1896867300 | 26750 | 26800 | 26800 | 26750 | 25 |
| 444 | 20230921 | 115700 | 1896198150 | 26800 | 26800 | 26800 | 26750 | 207 |
| 445 | 20230921 | 115600 | 1890660550 | 26750 | 26750 | 26750 | 26750 | 15 |
| 446 | 20230921 | 115500 | 1890259300 | 26800 | 26800 | 26850 | 26800 | 692 |
| 447 | 20230921 | 115400 | 1871711700 | 26800 | 26800 | 26850 | 26800 | 16 |
| 448 | 20230921 | 115300 | 1871282850 | 26800 | 26750 | 26800 | 26750 | 39 |
| 449 | 20230921 | 115200 | 1870237700 | 26750 | 26850 | 26850 | 26750 | 1989 |
| 450 | 20230921 | 115100 | 1816942500 | 26800 | 26850 | 26850 | 26800 | 15 |
| 451 | 20230921 | 115000 | 1816540050 | 26800 | 26850 | 26850 | 26800 | 28 |
| 452 | 20230921 | 114900 | 1815789600 | 26850 | 26800 | 26850 | 26800 | 203 |
| 453 | 20230921 | 114800 | 1810349050 | 26800 | 26800 | 26850 | 26800 | 573 |
| 454 | 20230921 | 114700 | 1794991150 | 26850 | 26850 | 26850 | 26800 | 526 |
| 455 | 20230921 | 114600 | 1780873600 | 26800 | 26800 | 26800 | 26800 | 120 |
| 456 | 20230921 | 114500 | 1777657600 | 26800 | 26800 | 26800 | 26800 | 320 |
| 457 | 20230921 | 114400 | 1769081600 | 26800 | 26850 | 26850 | 26800 | 82 |
| 458 | 20230921 | 114300 | 1766879950 | 26850 | 26800 | 26850 | 26800 | 354 |
| 459 | 20230921 | 114200 | 1757386100 | 26800 | 26850 | 26850 | 26800 | 714 |
| 460 | 20230921 | 114100 | 1738222200 | 26850 | 26900 | 26900 | 26850 | 165 |
| 461 | 20230921 | 114000 | 1733790500 | 26900 | 26900 | 26900 | 26900 | 2 |
| 462 | 20230921 | 113900 | 1733736700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 463 | 20230921 | 113800 | 1733736700 | 26900 | 26950 | 26950 | 26900 | 440 |
| 464 | 20230921 | 113700 | 1721898700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 465 | 20230921 | 113600 | 1721898700 | 26900 | 26900 | 26900 | 26900 | 100 |
| 466 | 20230921 | 113500 | 1719208700 | 26900 | 26950 | 26950 | 26900 | 272 |
| 467 | 20230921 | 113400 | 1711878600 | 26950 | 26900 | 26950 | 26900 | 11 |
| 468 | 20230921 | 113300 | 1711582650 | 26900 | 26850 | 26950 | 26850 | 2925 |
| 469 | 20230921 | 113200 | 1632935850 | 26850 | 26850 | 26850 | 26850 | 131 |
| 470 | 20230921 | 113100 | 1629418500 | 26850 | 26850 | 26850 | 26800 | 555 |
| 471 | 20230921 | 113000 | 1614521750 | 26800 | 26800 | 26850 | 26800 | 267 |
| 472 | 20230921 | 112900 | 1607365800 | 26850 | 26900 | 26900 | 26800 | 1311 |
| 473 | 20230921 | 112800 | 1572180450 | 26900 | 26900 | 26950 | 26850 | 2841 |
| 474 | 20230921 | 112700 | 1495804500 | 26950 | 26950 | 26950 | 26950 | 802 |
| 475 | 20230921 | 112600 | 1474190600 | 26950 | 26950 | 26950 | 26950 | 80 |
| 476 | 20230921 | 112500 | 1472034600 | 26950 | 27000 | 27000 | 26950 | 892 |
| 477 | 20230921 | 112400 | 1447989600 | 27000 | 27000 | 27000 | 26950 | 122 |
| 478 | 20230921 | 112300 | 1444696850 | 26950 | 27000 | 27000 | 26950 | 81 |
| 479 | 20230921 | 112200 | 1442513400 | 27050 | 27000 | 27050 | 26950 | 155 |
| 480 | 20230921 | 112100 | 1438332400 | 27050 | 27000 | 27050 | 27000 | 112 |
| 481 | 20230921 | 112000 | 1435308250 | 27050 | 27000 | 27050 | 27000 | 45 |
| 482 | 20230921 | 111900 | 1434092600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 483 | 20230921 | 111800 | 1434092600 | 27050 | 27050 | 27050 | 27050 | 20 |
| 484 | 20230921 | 111700 | 1433551600 | 27000 | 27000 | 27000 | 27000 | 52 |
| 485 | 20230921 | 111600 | 1432147600 | 27000 | 27000 | 27000 | 27000 | 13 |
| 486 | 20230921 | 111500 | 1431796600 | 26950 | 27000 | 27000 | 26950 | 65 |
| 487 | 20230921 | 111400 | 1430043200 | 27000 | 27000 | 27000 | 27000 | 7 |
| 488 | 20230921 | 111300 | 1429854200 | 27000 | 27000 | 27000 | 27000 | 63 |
| 489 | 20230921 | 111200 | 1428153200 | 26950 | 27000 | 27000 | 26950 | 507 |
| 490 | 20230921 | 111100 | 1414466150 | 27000 | 27000 | 27000 | 27000 | 43 |
| 491 | 20230921 | 111000 | 1413305150 | 27000 | 27000 | 27000 | 26950 | 221 |
| 492 | 20230921 | 110900 | 1407345750 | 27000 | 27000 | 27000 | 26950 | 197 |
| 493 | 20230921 | 110800 | 1402030250 | 27000 | 27000 | 27000 | 27000 | 357 |
| 494 | 20230921 | 110700 | 1392391250 | 27000 | 27000 | 27000 | 27000 | 1182 |
| 495 | 20230921 | 110600 | 1360477250 | 27050 | 27050 | 27050 | 27000 | 1026 |
| 496 | 20230921 | 110500 | 1332773950 | 27050 | 27000 | 27050 | 27000 | 2922 |
| 497 | 20230921 | 110400 | 1253879200 | 27050 | 27050 | 27050 | 27050 | 57 |
| 498 | 20230921 | 110300 | 1252337350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 499 | 20230921 | 110200 | 1252337350 | 27050 | 27050 | 27050 | 27050 | 1275 |
| 500 | 20230921 | 110100 | 1217848600 | 27050 | 27050 | 27050 | 27050 | 52 |
| 501 | 20230921 | 110000 | 1216442000 | 27050 | 27100 | 27100 | 27050 | 51 |
| 502 | 20230921 | 105900 | 1215062400 | 27050 | 27050 | 27050 | 27050 | 25 |
| 503 | 20230921 | 105800 | 1214386150 | 27050 | 27050 | 27050 | 27050 | 423 |
| 504 | 20230921 | 105700 | 1202944000 | 27100 | 27100 | 27100 | 27100 | 8 |
| 505 | 20230921 | 105600 | 1202727200 | 27100 | 27100 | 27100 | 27100 | 441 |
| 506 | 20230921 | 105500 | 1190776100 | 27100 | 27050 | 27100 | 27050 | 1203 |
| 507 | 20230921 | 105400 | 1158175550 | 27100 | 27100 | 27100 | 27100 | 203 |
| 508 | 20230921 | 105300 | 1152674250 | 27050 | 27100 | 27100 | 27050 | 165 |
| 509 | 20230921 | 105200 | 1148209350 | 27100 | 27100 | 27100 | 27100 | 245 |
| 510 | 20230921 | 105100 | 1141569850 | 27100 | 27100 | 27100 | 27050 | 87 |
| 511 | 20230921 | 105000 | 1139213750 | 27050 | 27100 | 27150 | 27050 | 90 |
| 512 | 20230921 | 104900 | 1136776250 | 27050 | 27050 | 27100 | 27050 | 66 |
| 513 | 20230921 | 104800 | 1134990900 | 27050 | 27050 | 27050 | 27050 | 43 |
| 514 | 20230921 | 104700 | 1133827750 | 27100 | 27050 | 27100 | 27050 | 49 |
| 515 | 20230921 | 104600 | 1132502000 | 27100 | 27100 | 27100 | 27050 | 88 |
| 516 | 20230921 | 104500 | 1130117550 | 27100 | 27100 | 27100 | 27050 | 82 |
| 517 | 20230921 | 104400 | 1127895500 | 27100 | 27100 | 27100 | 27100 | 54 |
| 518 | 20230921 | 104300 | 1126432100 | 27100 | 27100 | 27100 | 27100 | 690 |
| 519 | 20230921 | 104200 | 1107733100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 520 | 20230921 | 104100 | 1107733100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 521 | 20230921 | 104000 | 1107733100 | 27050 | 27050 | 27100 | 27050 | 34 |
| 522 | 20230921 | 103900 | 1106813350 | 27100 | 27050 | 27100 | 27050 | 6 |
| 523 | 20230921 | 103800 | 1106650950 | 27050 | 27050 | 27050 | 27050 | 500 |
| 524 | 20230921 | 103700 | 1093125950 | 27100 | 27100 | 27100 | 27100 | 100 |
| 525 | 20230921 | 103600 | 1090415950 | 27100 | 27050 | 27100 | 27050 | 177 |
| 526 | 20230921 | 103500 | 1085626800 | 27050 | 27100 | 27100 | 27050 | 188 |
| 527 | 20230921 | 103400 | 1080537000 | 27100 | 27100 | 27100 | 27100 | 0 |
| 528 | 20230921 | 103300 | 1080537000 | 27100 | 27050 | 27100 | 27050 | 153 |
| 529 | 20230921 | 103200 | 1076398200 | 27050 | 27050 | 27050 | 27050 | 155 |
| 530 | 20230921 | 103100 | 1072205450 | 27050 | 27050 | 27050 | 27050 | 1009 |
| 531 | 20230921 | 103000 | 1044912000 | 27050 | 27100 | 27100 | 27050 | 1119 |
| 532 | 20230921 | 102900 | 1014617100 | 27150 | 27150 | 27150 | 27150 | 5 |
| 533 | 20230921 | 102800 | 1014481350 | 27150 | 27100 | 27150 | 27100 | 105 |
| 534 | 20230921 | 102700 | 1011633500 | 27100 | 27100 | 27100 | 27100 | 624 |
| 535 | 20230921 | 102600 | 994723100 | 27100 | 27100 | 27100 | 27100 | 0 |
| 536 | 20230921 | 102500 | 994723100 | 27100 | 27200 | 27200 | 27100 | 87 |
| 537 | 20230921 | 102400 | 992364400 | 27200 | 27200 | 27200 | 27050 | 1525 |
| 538 | 20230921 | 102300 | 951079500 | 27200 | 27100 | 27200 | 27100 | 599 |
| 539 | 20230921 | 102200 | 934821500 | 27100 | 27050 | 27100 | 27050 | 1635 |
| 540 | 20230921 | 102100 | 890520500 | 27100 | 27100 | 27100 | 27100 | 511 |
| 541 | 20230921 | 102000 | 876672400 | 27100 | 27100 | 27100 | 27100 | 1 |
| 542 | 20230921 | 101900 | 876645300 | 27100 | 27100 | 27100 | 27100 | 100 |
| 543 | 20230921 | 101800 | 873935300 | 27050 | 27100 | 27100 | 27050 | 510 |
| 544 | 20230921 | 101700 | 860136100 | 27100 | 27100 | 27100 | 27100 | 1135 |
| 545 | 20230921 | 101600 | 829377600 | 27100 | 27150 | 27150 | 27100 | 72 |
| 546 | 20230921 | 101500 | 827425400 | 27100 | 27150 | 27150 | 27100 | 603 |
| 547 | 20230921 | 101400 | 811082300 | 27100 | 27100 | 27150 | 27100 | 387 |
| 548 | 20230921 | 101300 | 800589600 | 27150 | 27100 | 27150 | 27100 | 51 |
| 549 | 20230921 | 101200 | 799205000 | 27100 | 27100 | 27100 | 27100 | 110 |
| 550 | 20230921 | 101100 | 796224000 | 27100 | 27100 | 27100 | 27100 | 60 |
| 551 | 20230921 | 101000 | 794598000 | 27150 | 27100 | 27150 | 27100 | 351 |
| 552 | 20230921 | 100900 | 785073800 | 27100 | 27150 | 27150 | 27100 | 504 |
| 553 | 20230921 | 100800 | 771415200 | 27150 | 27150 | 27150 | 27100 | 47 |
| 554 | 20230921 | 100700 | 770139250 | 27150 | 27150 | 27150 | 27100 | 403 |
| 555 | 20230921 | 100600 | 759200300 | 27150 | 27200 | 27200 | 27150 | 213 |
| 556 | 20230921 | 100500 | 753417300 | 27200 | 27200 | 27200 | 27200 | 5 |
| 557 | 20230921 | 100400 | 753281300 | 27150 | 27200 | 27200 | 27150 | 175 |
| 558 | 20230921 | 100300 | 748526300 | 27150 | 27200 | 27200 | 27150 | 2933 |
| 559 | 20230921 | 100200 | 668851400 | 27200 | 27250 | 27250 | 27200 | 421 |
| 560 | 20230921 | 100100 | 657400150 | 27250 | 27200 | 27250 | 27200 | 2367 |
| 561 | 20230921 | 100000 | 593017650 | 27200 | 27250 | 27300 | 27200 | 522 |
| 562 | 20230921 | 095900 | 578793300 | 27250 | 27250 | 27250 | 27250 | 150 |
| 563 | 20230921 | 095800 | 574705800 | 27250 | 27200 | 27250 | 27200 | 29 |
| 564 | 20230921 | 095700 | 573915650 | 27200 | 27250 | 27250 | 27200 | 70 |
| 565 | 20230921 | 095600 | 572010150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 566 | 20230921 | 095500 | 572010150 | 27200 | 27250 | 27250 | 27200 | 209 |
| 567 | 20230921 | 095400 | 566325300 | 27200 | 27250 | 27250 | 27200 | 30 |
| 568 | 20230921 | 095300 | 565508800 | 27250 | 27250 | 27250 | 27250 | 52 |
| 569 | 20230921 | 095200 | 564091800 | 27250 | 27250 | 27250 | 27250 | 350 |
| 570 | 20230921 | 095100 | 554554300 | 27250 | 27250 | 27250 | 27250 | 162 |
| 571 | 20230921 | 095000 | 550139800 | 27250 | 27200 | 27250 | 27200 | 626 |
| 572 | 20230921 | 094900 | 533111100 | 27200 | 27200 | 27200 | 27200 | 62 |
| 573 | 20230921 | 094800 | 531424700 | 27200 | 27200 | 27250 | 27200 | 1051 |
| 574 | 20230921 | 094700 | 502837450 | 27200 | 27200 | 27200 | 27200 | 326 |
| 575 | 20230921 | 094600 | 493970250 | 27250 | 27250 | 27250 | 27200 | 111 |
| 576 | 20230921 | 094500 | 490949150 | 27250 | 27250 | 27250 | 27250 | 21 |
| 577 | 20230921 | 094400 | 490376900 | 27250 | 27250 | 27250 | 27250 | 114 |
| 578 | 20230921 | 094300 | 487270400 | 27250 | 27250 | 27250 | 27250 | 946 |
| 579 | 20230921 | 094200 | 461491900 | 27250 | 27250 | 27250 | 27250 | 11 |
| 580 | 20230921 | 094100 | 461192150 | 27250 | 27250 | 27300 | 27250 | 398 |
| 581 | 20230921 | 094000 | 450345650 | 27250 | 27250 | 27250 | 27250 | 51 |
| 582 | 20230921 | 093900 | 448955900 | 27250 | 27250 | 27250 | 27250 | 499 |
| 583 | 20230921 | 093800 | 435358150 | 27250 | 27250 | 27250 | 27200 | 404 |
| 584 | 20230921 | 093700 | 424352900 | 27300 | 27300 | 27300 | 27300 | 4 |
| 585 | 20230921 | 093600 | 424243700 | 27300 | 27300 | 27300 | 27250 | 1329 |
| 586 | 20230921 | 093500 | 388023750 | 27300 | 27300 | 27350 | 27250 | 636 |
| 587 | 20230921 | 093400 | 370691900 | 27350 | 27300 | 27350 | 27300 | 76 |
| 588 | 20230921 | 093300 | 368617050 | 27300 | 27350 | 27350 | 27300 | 5 |
| 589 | 20230921 | 093200 | 368480450 | 27350 | 27300 | 27350 | 27300 | 64 |
| 590 | 20230921 | 093100 | 366733200 | 27250 | 27350 | 27350 | 27250 | 617 |
| 591 | 20230921 | 093000 | 349902450 | 27350 | 27350 | 27350 | 27300 | 76 |
| 592 | 20230921 | 092900 | 347827400 | 27300 | 27300 | 27300 | 27300 | 4 |
| 593 | 20230921 | 092800 | 347718200 | 27350 | 27300 | 27350 | 27300 | 301 |
| 594 | 20230921 | 092700 | 339498400 | 27300 | 27350 | 27350 | 27300 | 550 |
| 595 | 20230921 | 092600 | 324456650 | 27350 | 27400 | 27400 | 27350 | 37 |
| 596 | 20230921 | 092500 | 323443300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 597 | 20230921 | 092400 | 323443300 | 27400 | 27350 | 27400 | 27350 | 206 |
| 598 | 20230921 | 092300 | 317809150 | 27350 | 27400 | 27400 | 27350 | 62 |
| 599 | 20230921 | 092200 | 316113350 | 27400 | 27450 | 27500 | 27400 | 532 |
| 600 | 20230921 | 092100 | 301522450 | 27400 | 27400 | 27400 | 27400 | 112 |
| 601 | 20230921 | 092000 | 298453650 | 27400 | 27400 | 27500 | 27400 | 1199 |
| 602 | 20230921 | 091900 | 265598550 | 27450 | 27450 | 27450 | 27450 | 652 |
| 603 | 20230921 | 091800 | 247701150 | 27450 | 27500 | 27500 | 27450 | 247 |
| 604 | 20230921 | 091700 | 240920850 | 27450 | 27500 | 27500 | 27450 | 55 |
| 605 | 20230921 | 091600 | 239410350 | 27550 | 27450 | 27550 | 27450 | 511 |
| 606 | 20230921 | 091500 | 225359550 | 27450 | 27450 | 27450 | 27450 | 0 |
| 607 | 20230921 | 091400 | 225359550 | 27450 | 27450 | 27450 | 27450 | 69 |
| 608 | 20230921 | 091300 | 223465500 | 27400 | 27400 | 27400 | 27350 | 109 |
| 609 | 20230921 | 091200 | 220481400 | 27350 | 27350 | 27350 | 27300 | 289 |
| 610 | 20230921 | 091100 | 212583200 | 27300 | 27350 | 27400 | 27300 | 245 |
| 611 | 20230921 | 091000 | 205885400 | 27350 | 27400 | 27400 | 27350 | 136 |
| 612 | 20230921 | 090900 | 202165200 | 27350 | 27400 | 27400 | 27350 | 777 |
| 613 | 20230921 | 090800 | 180910200 | 27400 | 27400 | 27400 | 27350 | 46 |
| 614 | 20230921 | 090700 | 179651700 | 27400 | 27450 | 27450 | 27350 | 213 |
| 615 | 20230921 | 090600 | 173821700 | 27350 | 27450 | 27450 | 27350 | 34 |
| 616 | 20230921 | 090500 | 172891600 | 27450 | 27350 | 27500 | 27350 | 251 |
| 617 | 20230921 | 090400 | 166010150 | 27350 | 27350 | 27350 | 27300 | 133 |
| 618 | 20230921 | 090300 | 162375400 | 27350 | 27350 | 27550 | 27300 | 1213 |
| 619 | 20230921 | 090200 | 129133000 | 27300 | 27200 | 27350 | 27200 | 523 |
| 620 | 20230921 | 090100 | 114878500 | 27200 | 27450 | 27450 | 27200 | 1121 |
| 621 | 20230921 | 090000 | 84284050 | 27450 | 27450 | 27450 | 27300 | 3038 |