33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 4046 |
| 3 | 20230905 | 191200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20230905 | 191100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20230905 | 191000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20230905 | 190900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20230905 | 190800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20230905 | 190700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20230905 | 190600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20230905 | 190500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20230905 | 190400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20230905 | 190300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20230905 | 190200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20230905 | 190100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20230905 | 190000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20230905 | 185900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20230905 | 185800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20230905 | 185700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20230905 | 185600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20230905 | 185500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20230905 | 185400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20230905 | 185300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20230905 | 185200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20230905 | 185100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20230905 | 185000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20230905 | 184900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20230905 | 184800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20230905 | 184700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20230905 | 184600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20230905 | 184500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20230905 | 184400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20230905 | 184300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 4046 |
| 33 | 20230905 | 184200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20230905 | 184100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20230905 | 184000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20230905 | 183900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20230905 | 183800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20230905 | 183700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20230905 | 183600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20230905 | 183500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20230905 | 183400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20230905 | 183300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20230905 | 183200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20230905 | 183100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20230905 | 183000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20230905 | 182900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20230905 | 182800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20230905 | 182700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20230905 | 182600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20230905 | 182500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20230905 | 182400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20230905 | 182300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20230905 | 182200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20230905 | 182100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20230905 | 182000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20230905 | 181900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20230905 | 181800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20230905 | 181700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20230905 | 181600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20230905 | 181500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20230905 | 181400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20230905 | 181300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 4046 |
| 63 | 20230905 | 181200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20230905 | 181100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20230905 | 181000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20230905 | 180900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20230905 | 180800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20230905 | 180700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20230905 | 180600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20230905 | 180500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20230905 | 180400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20230905 | 180300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20230905 | 180200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20230905 | 180100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20230905 | 180000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20230905 | 175900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20230905 | 175800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20230905 | 175700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20230905 | 175600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20230905 | 175500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20230905 | 175400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20230905 | 175300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20230905 | 175200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20230905 | 175100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20230905 | 175000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20230905 | 174900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20230905 | 174800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20230905 | 174700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20230905 | 174600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20230905 | 174500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20230905 | 174400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20230905 | 174300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 4046 |
| 93 | 20230905 | 174200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20230905 | 174100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20230905 | 174000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20230905 | 173900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20230905 | 173800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20230905 | 173700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20230905 | 173600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20230905 | 173500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20230905 | 173400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20230905 | 173300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20230905 | 173200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20230905 | 173100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20230905 | 173000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20230905 | 172900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20230905 | 172800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20230905 | 172700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20230905 | 172600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20230905 | 172500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20230905 | 172400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20230905 | 172300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20230905 | 172200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20230905 | 172100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20230905 | 172000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20230905 | 171900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20230905 | 171800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20230905 | 171700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20230905 | 171600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20230905 | 171500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20230905 | 171400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20230905 | 171300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 4046 |
| 123 | 20230905 | 171200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20230905 | 171100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20230905 | 171000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20230905 | 170900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20230905 | 170800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20230905 | 170700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20230905 | 170600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20230905 | 170500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20230905 | 170400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20230905 | 170300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20230905 | 170200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20230905 | 170100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20230905 | 170000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20230905 | 165900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20230905 | 165800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20230905 | 165700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20230905 | 165600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20230905 | 165500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20230905 | 165400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20230905 | 165300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20230905 | 165200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20230905 | 165100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20230905 | 165000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20230905 | 164900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20230905 | 164800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20230905 | 164700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20230905 | 164600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20230905 | 164500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20230905 | 164400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20230905 | 164300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 4046 |
| 153 | 20230905 | 164200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20230905 | 164100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20230905 | 164000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20230905 | 163900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20230905 | 163800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20230905 | 163700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20230905 | 163600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20230905 | 163500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20230905 | 163400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20230905 | 163300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20230905 | 163200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20230905 | 163100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20230905 | 163000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20230905 | 162900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20230905 | 162800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20230905 | 162700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20230905 | 162600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20230905 | 162500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20230905 | 162400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20230905 | 162300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20230905 | 162200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20230905 | 162100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20230905 | 162000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20230905 | 161900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20230905 | 161800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20230905 | 161700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20230905 | 161600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20230905 | 161500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20230905 | 161400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20230905 | 161300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 4046 |
| 183 | 20230905 | 161200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20230905 | 161100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20230905 | 161000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20230905 | 160900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20230905 | 160800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20230905 | 160700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20230905 | 160600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20230905 | 160500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20230905 | 160400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20230905 | 160300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20230905 | 160200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20230905 | 160100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20230905 | 160000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20230905 | 155900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20230905 | 155800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20230905 | 155700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20230905 | 155600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20230905 | 155500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20230905 | 155400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20230905 | 155300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20230905 | 155200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20230905 | 155100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20230905 | 155000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20230905 | 154900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20230905 | 154800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20230905 | 154700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20230905 | 154600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20230905 | 154500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20230905 | 154400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20230905 | 154300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 4046 |
| 213 | 20230905 | 154200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20230905 | 154100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20230905 | 154000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20230905 | 153900 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20230905 | 153800 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20230905 | 153700 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20230905 | 153600 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20230905 | 153500 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20230905 | 153400 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20230905 | 153300 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20230905 | 153200 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20230905 | 153100 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20230905 | 153000 | 8735290050 | 26950 | 26950 | 26950 | 26950 | 4046 |
| 226 | 20230905 | 152900 | 8626250350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20230905 | 152800 | 8626250350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20230905 | 152700 | 8626250350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20230905 | 152600 | 8626250350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20230905 | 152500 | 8626250350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20230905 | 152400 | 8626250350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20230905 | 152300 | 8626250350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20230905 | 152200 | 8626250350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 234 | 20230905 | 152100 | 8626250350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 235 | 20230905 | 152000 | 8626250350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 236 | 20230905 | 151900 | 8626250350 | 26950 | 26900 | 26950 | 26900 | 421 |
| 237 | 20230905 | 151800 | 8614914550 | 26900 | 26900 | 26950 | 26900 | 347 |
| 238 | 20230905 | 151700 | 8605569400 | 26950 | 26850 | 26950 | 26850 | 2619 |
| 239 | 20230905 | 151600 | 8535107850 | 26900 | 26850 | 26900 | 26850 | 154 |
| 240 | 20230905 | 151500 | 8530972750 | 26850 | 26850 | 26850 | 26800 | 1203 |
| 241 | 20230905 | 151400 | 8498675800 | 26850 | 26850 | 26850 | 26800 | 660 |
| 242 | 20230905 | 151300 | 8480955000 | 26850 | 26850 | 26850 | 26800 | 1504 |
| 243 | 20230905 | 151200 | 8440619700 | 26850 | 26850 | 26850 | 26800 | 619 |
| 244 | 20230905 | 151100 | 8424005650 | 26850 | 26850 | 26900 | 26850 | 559 |
| 245 | 20230905 | 151000 | 8408996400 | 26850 | 26900 | 26900 | 26800 | 737 |
| 246 | 20230905 | 150900 | 8389207200 | 26850 | 26900 | 26900 | 26850 | 96 |
| 247 | 20230905 | 150800 | 8386625500 | 26900 | 26800 | 26900 | 26800 | 537 |
| 248 | 20230905 | 150700 | 8372207800 | 26750 | 26850 | 26850 | 26750 | 734 |
| 249 | 20230905 | 150600 | 8352507600 | 26850 | 26800 | 26900 | 26700 | 3077 |
| 250 | 20230905 | 150500 | 8270223350 | 26900 | 26900 | 26900 | 26700 | 2286 |
| 251 | 20230905 | 150400 | 8209055600 | 26750 | 26850 | 26900 | 26750 | 1128 |
| 252 | 20230905 | 150300 | 8178810700 | 26850 | 26850 | 26900 | 26850 | 1299 |
| 253 | 20230905 | 150200 | 8143929550 | 26850 | 26850 | 26850 | 26800 | 577 |
| 254 | 20230905 | 150100 | 8128437250 | 26800 | 26850 | 26950 | 26800 | 1454 |
| 255 | 20230905 | 150000 | 8089432250 | 26950 | 26850 | 26950 | 26850 | 1421 |
| 256 | 20230905 | 145900 | 8051259400 | 26950 | 26850 | 26950 | 26850 | 225 |
| 257 | 20230905 | 145800 | 8045211450 | 26950 | 26900 | 26950 | 26850 | 212 |
| 258 | 20230905 | 145700 | 8039511650 | 26900 | 26800 | 26900 | 26800 | 108 |
| 259 | 20230905 | 145600 | 8036608450 | 26850 | 26850 | 26950 | 26850 | 849 |
| 260 | 20230905 | 145500 | 8013779950 | 26850 | 26900 | 26900 | 26850 | 435 |
| 261 | 20230905 | 145400 | 8002090250 | 26850 | 26900 | 26900 | 26850 | 236 |
| 262 | 20230905 | 145300 | 7995749050 | 26900 | 26900 | 26950 | 26850 | 353 |
| 263 | 20230905 | 145200 | 7986252250 | 26950 | 26950 | 26950 | 26850 | 266 |
| 264 | 20230905 | 145100 | 7979091350 | 26900 | 26850 | 27000 | 26850 | 9025 |
| 265 | 20230905 | 145000 | 7736037200 | 26850 | 26850 | 26850 | 26750 | 726 |
| 266 | 20230905 | 144900 | 7716560850 | 26850 | 26850 | 26850 | 26800 | 1016 |
| 267 | 20230905 | 144800 | 7689314600 | 26850 | 26850 | 26850 | 26750 | 1278 |
| 268 | 20230905 | 144700 | 7655061650 | 26850 | 26750 | 26850 | 26750 | 715 |
| 269 | 20230905 | 144600 | 7635867000 | 26750 | 26700 | 26750 | 26700 | 646 |
| 270 | 20230905 | 144500 | 7618588500 | 26700 | 26650 | 26750 | 26650 | 1898 |
| 271 | 20230905 | 144400 | 7567961500 | 26700 | 26800 | 26850 | 26700 | 1076 |
| 272 | 20230905 | 144300 | 7539190200 | 26800 | 26750 | 26800 | 26650 | 3612 |
| 273 | 20230905 | 144200 | 7442758650 | 26750 | 26800 | 26800 | 26750 | 927 |
| 274 | 20230905 | 144100 | 7417951200 | 26800 | 26750 | 26800 | 26700 | 1781 |
| 275 | 20230905 | 144000 | 7370320500 | 26800 | 26800 | 26800 | 26750 | 687 |
| 276 | 20230905 | 143900 | 7351923050 | 26800 | 26800 | 26800 | 26700 | 569 |
| 277 | 20230905 | 143800 | 7336689150 | 26750 | 26850 | 26900 | 26700 | 3504 |
| 278 | 20230905 | 143700 | 7242914900 | 26850 | 26750 | 26900 | 26750 | 1874 |
| 279 | 20230905 | 143600 | 7192698800 | 26750 | 26750 | 26800 | 26750 | 1180 |
| 280 | 20230905 | 143500 | 7161090700 | 26750 | 26850 | 26900 | 26750 | 2331 |
| 281 | 20230905 | 143400 | 7098562950 | 26900 | 26900 | 26900 | 26850 | 462 |
| 282 | 20230905 | 143300 | 7086144700 | 26900 | 26850 | 26900 | 26850 | 470 |
| 283 | 20230905 | 143200 | 7073520350 | 26850 | 26850 | 26900 | 26800 | 368 |
| 284 | 20230905 | 143100 | 7063639800 | 26850 | 26850 | 26900 | 26800 | 485 |
| 285 | 20230905 | 143000 | 7050615650 | 26900 | 26850 | 26900 | 26800 | 875 |
| 286 | 20230905 | 142900 | 7027134950 | 26850 | 26850 | 26850 | 26750 | 4464 |
| 287 | 20230905 | 142800 | 6907498000 | 26850 | 26900 | 26900 | 26800 | 970 |
| 288 | 20230905 | 142700 | 6881451000 | 26850 | 26900 | 26900 | 26850 | 218 |
| 289 | 20230905 | 142600 | 6875587900 | 26900 | 26850 | 26900 | 26850 | 202 |
| 290 | 20230905 | 142500 | 6870160600 | 26900 | 26850 | 26900 | 26800 | 938 |
| 291 | 20230905 | 142400 | 6844974450 | 26800 | 26800 | 26850 | 26800 | 478 |
| 292 | 20230905 | 142300 | 6832141550 | 26800 | 26850 | 26850 | 26800 | 406 |
| 293 | 20230905 | 142200 | 6821246800 | 26850 | 26850 | 26900 | 26850 | 1439 |
| 294 | 20230905 | 142100 | 6782605400 | 26900 | 26850 | 26900 | 26800 | 1423 |
| 295 | 20230905 | 142000 | 6744384850 | 26850 | 26850 | 26900 | 26800 | 555 |
| 296 | 20230905 | 141900 | 6729481050 | 26850 | 26900 | 26900 | 26800 | 1935 |
| 297 | 20230905 | 141800 | 6677525850 | 26900 | 26900 | 26900 | 26850 | 112 |
| 298 | 20230905 | 141700 | 6674514850 | 26900 | 26950 | 26950 | 26850 | 2157 |
| 299 | 20230905 | 141600 | 6616515650 | 26950 | 27000 | 27000 | 26900 | 1416 |
| 300 | 20230905 | 141500 | 6578355900 | 27000 | 27000 | 27100 | 26950 | 642 |
| 301 | 20230905 | 141400 | 6561022100 | 26950 | 27000 | 27000 | 26950 | 183 |
| 302 | 20230905 | 141300 | 6556081400 | 27000 | 27100 | 27150 | 26950 | 5716 |
| 303 | 20230905 | 141200 | 6401775850 | 27150 | 27100 | 27200 | 27100 | 444 |
| 304 | 20230905 | 141100 | 6389737300 | 27100 | 27100 | 27200 | 27100 | 277 |
| 305 | 20230905 | 141000 | 6382221700 | 27200 | 27150 | 27200 | 27100 | 262 |
| 306 | 20230905 | 140900 | 6375117200 | 27150 | 27100 | 27150 | 27100 | 305 |
| 307 | 20230905 | 140800 | 6366843700 | 27150 | 27150 | 27150 | 27100 | 352 |
| 308 | 20230905 | 140700 | 6357296950 | 27200 | 27200 | 27200 | 27100 | 269 |
| 309 | 20230905 | 140600 | 6349990150 | 27200 | 27200 | 27200 | 27100 | 374 |
| 310 | 20230905 | 140500 | 6339847450 | 27200 | 27200 | 27200 | 27100 | 172 |
| 311 | 20230905 | 140400 | 6335174700 | 27200 | 27200 | 27250 | 27100 | 517 |
| 312 | 20230905 | 140300 | 6321124400 | 27150 | 27200 | 27200 | 27100 | 125 |
| 313 | 20230905 | 140200 | 6317727250 | 27250 | 27100 | 27300 | 27100 | 3126 |
| 314 | 20230905 | 140100 | 6232638600 | 27100 | 27150 | 27150 | 27050 | 219 |
| 315 | 20230905 | 140000 | 6226700300 | 27150 | 27050 | 27150 | 27050 | 221 |
| 316 | 20230905 | 135900 | 6220702550 | 27150 | 27150 | 27150 | 27050 | 548 |
| 317 | 20230905 | 135800 | 6205837550 | 27150 | 27100 | 27150 | 27050 | 187 |
| 318 | 20230905 | 135700 | 6200770950 | 27150 | 27050 | 27150 | 27050 | 223 |
| 319 | 20230905 | 135600 | 6194733350 | 27100 | 27100 | 27100 | 27050 | 442 |
| 320 | 20230905 | 135500 | 6182772150 | 27100 | 27100 | 27100 | 27050 | 269 |
| 321 | 20230905 | 135400 | 6175491200 | 27100 | 27100 | 27100 | 27050 | 121 |
| 322 | 20230905 | 135300 | 6172213400 | 27150 | 27150 | 27150 | 27050 | 2210 |
| 323 | 20230905 | 135200 | 6112224950 | 27050 | 27050 | 27150 | 27050 | 1151 |
| 324 | 20230905 | 135100 | 6081034400 | 27100 | 27000 | 27100 | 27000 | 139 |
| 325 | 20230905 | 135000 | 6077269950 | 27100 | 27000 | 27100 | 26950 | 2475 |
| 326 | 20230905 | 134900 | 6010439550 | 26950 | 26950 | 27000 | 26950 | 160 |
| 327 | 20230905 | 134800 | 6006123750 | 26900 | 26900 | 27000 | 26900 | 409 |
| 328 | 20230905 | 134700 | 5995115300 | 27000 | 26900 | 27000 | 26900 | 1010 |
| 329 | 20230905 | 134600 | 5967897100 | 26950 | 26900 | 26950 | 26900 | 675 |
| 330 | 20230905 | 134500 | 5949736950 | 26950 | 26950 | 26950 | 26900 | 339 |
| 331 | 20230905 | 134400 | 5940601050 | 26950 | 26900 | 26950 | 26900 | 229 |
| 332 | 20230905 | 134300 | 5934439450 | 26950 | 26850 | 26950 | 26850 | 233 |
| 333 | 20230905 | 134200 | 5928179950 | 26850 | 26900 | 26900 | 26850 | 113 |
| 334 | 20230905 | 134100 | 5925142650 | 26950 | 26900 | 26950 | 26850 | 106 |
| 335 | 20230905 | 134000 | 5922288950 | 26950 | 26850 | 26950 | 26850 | 264 |
| 336 | 20230905 | 133900 | 5915197700 | 26850 | 26850 | 26950 | 26850 | 373 |
| 337 | 20230905 | 133800 | 5905178700 | 26950 | 26950 | 26950 | 26800 | 3836 |
| 338 | 20230905 | 133700 | 5802119100 | 26900 | 26900 | 26950 | 26900 | 196 |
| 339 | 20230905 | 133600 | 5796845150 | 26950 | 26900 | 26950 | 26900 | 304 |
| 340 | 20230905 | 133500 | 5788665450 | 26900 | 26950 | 26950 | 26900 | 490 |
| 341 | 20230905 | 133400 | 5775482450 | 26900 | 26950 | 26950 | 26900 | 72 |
| 342 | 20230905 | 133300 | 5773544200 | 26950 | 26900 | 26950 | 26900 | 558 |
| 343 | 20230905 | 133200 | 5758527950 | 26900 | 26950 | 26950 | 26900 | 563 |
| 344 | 20230905 | 133100 | 5743381250 | 26950 | 26900 | 26950 | 26900 | 518 |
| 345 | 20230905 | 133000 | 5729445350 | 26900 | 26950 | 26950 | 26900 | 140 |
| 346 | 20230905 | 132900 | 5725677300 | 26950 | 26900 | 26950 | 26900 | 102 |
| 347 | 20230905 | 132800 | 5722932050 | 26950 | 26950 | 26950 | 26900 | 976 |
| 348 | 20230905 | 132700 | 5696675600 | 26900 | 26900 | 26950 | 26850 | 81 |
| 349 | 20230905 | 132600 | 5694495400 | 26900 | 26950 | 26950 | 26850 | 733 |
| 350 | 20230905 | 132500 | 5674751900 | 26950 | 26900 | 26950 | 26850 | 254 |
| 351 | 20230905 | 132400 | 5667919600 | 26900 | 26850 | 26950 | 26850 | 740 |
| 352 | 20230905 | 132300 | 5648020400 | 26850 | 26850 | 26900 | 26850 | 91 |
| 353 | 20230905 | 132200 | 5645574000 | 26900 | 26900 | 26900 | 26850 | 191 |
| 354 | 20230905 | 132100 | 5640443150 | 26850 | 26850 | 26900 | 26850 | 326 |
| 355 | 20230905 | 132000 | 5631688500 | 26900 | 26850 | 26900 | 26850 | 328 |
| 356 | 20230905 | 131900 | 5622879000 | 26850 | 26900 | 26900 | 26850 | 439 |
| 357 | 20230905 | 131800 | 5611079500 | 26900 | 26900 | 26950 | 26900 | 425 |
| 358 | 20230905 | 131700 | 5599645500 | 26900 | 26950 | 26950 | 26900 | 476 |
| 359 | 20230905 | 131600 | 5586838750 | 26950 | 26950 | 26950 | 26900 | 45 |
| 360 | 20230905 | 131500 | 5585626700 | 26950 | 27000 | 27000 | 26900 | 206 |
| 361 | 20230905 | 131400 | 5580082450 | 27000 | 27000 | 27000 | 26900 | 594 |
| 362 | 20230905 | 131300 | 5564097400 | 26900 | 26900 | 27000 | 26900 | 359 |
| 363 | 20230905 | 131200 | 5554434600 | 26900 | 26950 | 27000 | 26900 | 65 |
| 364 | 20230905 | 131100 | 5552682450 | 26900 | 26900 | 27000 | 26900 | 329 |
| 365 | 20230905 | 131000 | 5543829800 | 26950 | 26950 | 26950 | 26900 | 89 |
| 366 | 20230905 | 130900 | 5541432200 | 26900 | 26950 | 26950 | 26900 | 191 |
| 367 | 20230905 | 130800 | 5536291900 | 26900 | 26900 | 26950 | 26900 | 889 |
| 368 | 20230905 | 130700 | 5512366350 | 26950 | 26900 | 27000 | 26900 | 435 |
| 369 | 20230905 | 130600 | 5500642600 | 26900 | 26950 | 27000 | 26900 | 175 |
| 370 | 20230905 | 130500 | 5495929850 | 27000 | 26900 | 27000 | 26900 | 176 |
| 371 | 20230905 | 130400 | 5491192550 | 26950 | 27000 | 27000 | 26900 | 239 |
| 372 | 20230905 | 130300 | 5484757000 | 27000 | 26950 | 27000 | 26900 | 54 |
| 373 | 20230905 | 130200 | 5483301050 | 26950 | 26900 | 26950 | 26900 | 298 |
| 374 | 20230905 | 130100 | 5475282300 | 26950 | 26950 | 26950 | 26900 | 100 |
| 375 | 20230905 | 130000 | 5472589800 | 26900 | 26900 | 26950 | 26850 | 170 |
| 376 | 20230905 | 125900 | 5468015650 | 26850 | 26900 | 26900 | 26850 | 280 |
| 377 | 20230905 | 125800 | 5460492950 | 26900 | 26850 | 26900 | 26850 | 265 |
| 378 | 20230905 | 125700 | 5453370750 | 26900 | 26950 | 26950 | 26850 | 2449 |
| 379 | 20230905 | 125600 | 5387487300 | 26950 | 26950 | 27000 | 26950 | 2577 |
| 380 | 20230905 | 125500 | 5318003200 | 26950 | 27050 | 27150 | 26950 | 4248 |
| 381 | 20230905 | 125400 | 5203253100 | 27150 | 27150 | 27150 | 27050 | 60 |
| 382 | 20230905 | 125300 | 5201625400 | 27050 | 27000 | 27200 | 27000 | 325 |
| 383 | 20230905 | 125200 | 5192838000 | 27200 | 27200 | 27200 | 27050 | 4132 |
| 384 | 20230905 | 125100 | 5081017000 | 27200 | 27150 | 27200 | 27100 | 290 |
| 385 | 20230905 | 125000 | 5073143900 | 27200 | 27200 | 27200 | 27150 | 201 |
| 386 | 20230905 | 124900 | 5067685150 | 27200 | 27050 | 27200 | 27050 | 1869 |
| 387 | 20230905 | 124800 | 5016967650 | 27100 | 27000 | 27100 | 27000 | 431 |
| 388 | 20230905 | 124700 | 5005308750 | 27050 | 27050 | 27100 | 27000 | 489 |
| 389 | 20230905 | 124600 | 4992094050 | 27100 | 27100 | 27150 | 27050 | 462 |
| 390 | 20230905 | 124500 | 4979575000 | 27100 | 27050 | 27100 | 27050 | 285 |
| 391 | 20230905 | 124400 | 4971852250 | 27050 | 27050 | 27100 | 27050 | 637 |
| 392 | 20230905 | 124300 | 4954619900 | 27000 | 27050 | 27050 | 27000 | 144 |
| 393 | 20230905 | 124200 | 4950727900 | 27000 | 27050 | 27050 | 27000 | 430 |
| 394 | 20230905 | 124100 | 4939116350 | 27000 | 27050 | 27050 | 27000 | 126 |
| 395 | 20230905 | 124000 | 4935712350 | 27050 | 27000 | 27050 | 27000 | 375 |
| 396 | 20230905 | 123900 | 4925585250 | 26950 | 27000 | 27000 | 26950 | 71 |
| 397 | 20230905 | 123800 | 4923669800 | 27000 | 27000 | 27000 | 26950 | 373 |
| 398 | 20230905 | 123700 | 4913615100 | 26950 | 27000 | 27000 | 26950 | 120 |
| 399 | 20230905 | 123600 | 4910380050 | 27000 | 26950 | 27000 | 26950 | 107 |
| 400 | 20230905 | 123500 | 4907496350 | 27000 | 27000 | 27050 | 27000 | 276 |
| 401 | 20230905 | 123400 | 4900039350 | 27000 | 26950 | 27000 | 26950 | 241 |
| 402 | 20230905 | 123300 | 4893534500 | 26950 | 26950 | 26950 | 26950 | 271 |
| 403 | 20230905 | 123200 | 4886231050 | 26950 | 26900 | 26950 | 26900 | 190 |
| 404 | 20230905 | 123100 | 4881112500 | 26900 | 26900 | 26950 | 26900 | 451 |
| 405 | 20230905 | 123000 | 4868973100 | 26900 | 26950 | 26950 | 26900 | 60 |
| 406 | 20230905 | 122900 | 4867356900 | 26950 | 26900 | 27000 | 26900 | 171 |
| 407 | 20230905 | 122800 | 4862751650 | 26950 | 26900 | 26950 | 26900 | 113 |
| 408 | 20230905 | 122700 | 4859707350 | 26900 | 26900 | 26900 | 26900 | 436 |
| 409 | 20230905 | 122600 | 4847978950 | 26900 | 26900 | 26950 | 26900 | 57 |
| 410 | 20230905 | 122500 | 4846445400 | 26900 | 26950 | 26950 | 26900 | 1072 |
| 411 | 20230905 | 122400 | 4817557450 | 26950 | 27000 | 27000 | 26950 | 284 |
| 412 | 20230905 | 122300 | 4809903600 | 26950 | 26950 | 27000 | 26950 | 136 |
| 413 | 20230905 | 122200 | 4806238150 | 26950 | 26950 | 26950 | 26950 | 283 |
| 414 | 20230905 | 122100 | 4798611300 | 26950 | 27000 | 27050 | 26950 | 171 |
| 415 | 20230905 | 122000 | 4793991600 | 26950 | 26950 | 27000 | 26950 | 190 |
| 416 | 20230905 | 121900 | 4788870650 | 27000 | 26950 | 27000 | 26950 | 185 |
| 417 | 20230905 | 121800 | 4783883500 | 26950 | 27000 | 27000 | 26950 | 187 |
| 418 | 20230905 | 121700 | 4778837150 | 27000 | 27000 | 27050 | 27000 | 53 |
| 419 | 20230905 | 121600 | 4777406050 | 27000 | 27000 | 27050 | 27000 | 338 |
| 420 | 20230905 | 121500 | 4768280000 | 27000 | 27000 | 27050 | 27000 | 56 |
| 421 | 20230905 | 121400 | 4766767650 | 27000 | 27000 | 27000 | 27000 | 133 |
| 422 | 20230905 | 121300 | 4763176650 | 27000 | 27050 | 27050 | 27000 | 165 |
| 423 | 20230905 | 121200 | 4758718950 | 27050 | 27000 | 27050 | 27000 | 307 |
| 424 | 20230905 | 121100 | 4750429900 | 27000 | 27050 | 27050 | 27000 | 153 |
| 425 | 20230905 | 121000 | 4746298850 | 27000 | 27000 | 27000 | 27000 | 241 |
| 426 | 20230905 | 120900 | 4739791850 | 27000 | 27000 | 27000 | 27000 | 1358 |
| 427 | 20230905 | 120800 | 4703125850 | 27000 | 26950 | 27000 | 26950 | 370 |
| 428 | 20230905 | 120700 | 4693148500 | 26950 | 26950 | 26950 | 26950 | 124 |
| 429 | 20230905 | 120600 | 4689806700 | 27050 | 27000 | 27050 | 26950 | 55 |
| 430 | 20230905 | 120500 | 4688321350 | 26950 | 26950 | 27050 | 26950 | 148 |
| 431 | 20230905 | 120400 | 4684332250 | 26950 | 27000 | 27000 | 26950 | 1057 |
| 432 | 20230905 | 120300 | 4655794200 | 27000 | 27000 | 27050 | 27000 | 1566 |
| 433 | 20230905 | 120200 | 4613512000 | 27000 | 27000 | 27000 | 27000 | 134 |
| 434 | 20230905 | 120100 | 4609894000 | 27000 | 27000 | 27050 | 27000 | 185 |
| 435 | 20230905 | 120000 | 4604898950 | 27050 | 27000 | 27050 | 27000 | 143 |
| 436 | 20230905 | 115900 | 4601037900 | 27000 | 27000 | 27050 | 27000 | 87 |
| 437 | 20230905 | 115800 | 4598686900 | 27000 | 27000 | 27050 | 27000 | 315 |
| 438 | 20230905 | 115700 | 4590181750 | 27000 | 27000 | 27050 | 27000 | 41 |
| 439 | 20230905 | 115600 | 4589074200 | 27050 | 27000 | 27050 | 27000 | 194 |
| 440 | 20230905 | 115500 | 4583835950 | 27000 | 27000 | 27000 | 27000 | 180 |
| 441 | 20230905 | 115400 | 4578975950 | 27000 | 27050 | 27050 | 27000 | 164 |
| 442 | 20230905 | 115300 | 4574546000 | 27050 | 27000 | 27050 | 27000 | 197 |
| 443 | 20230905 | 115200 | 4569221000 | 27000 | 27000 | 27000 | 27000 | 288 |
| 444 | 20230905 | 115100 | 4561445000 | 27000 | 27000 | 27000 | 27000 | 36 |
| 445 | 20230905 | 115000 | 4560473000 | 27000 | 26950 | 27000 | 26950 | 245 |
| 446 | 20230905 | 114900 | 4553859550 | 26950 | 27000 | 27050 | 26950 | 214 |
| 447 | 20230905 | 114800 | 4548086650 | 27000 | 27000 | 27000 | 26950 | 285 |
| 448 | 20230905 | 114700 | 4540391800 | 26950 | 27000 | 27000 | 26950 | 143 |
| 449 | 20230905 | 114600 | 4536537900 | 26950 | 27000 | 27000 | 26950 | 190 |
| 450 | 20230905 | 114500 | 4531408100 | 27050 | 27000 | 27050 | 27000 | 337 |
| 451 | 20230905 | 114400 | 4522299100 | 27000 | 27050 | 27050 | 26950 | 19 |
| 452 | 20230905 | 114300 | 4521786050 | 26950 | 26950 | 27000 | 26950 | 447 |
| 453 | 20230905 | 114200 | 4509733550 | 26950 | 27000 | 27050 | 26950 | 282 |
| 454 | 20230905 | 114100 | 4502124450 | 27000 | 27000 | 27050 | 27000 | 488 |
| 455 | 20230905 | 114000 | 4488948000 | 27050 | 27000 | 27050 | 27000 | 702 |
| 456 | 20230905 | 113900 | 4469990050 | 27050 | 27050 | 27100 | 27050 | 2089 |
| 457 | 20230905 | 113800 | 4413481850 | 27050 | 27150 | 27150 | 27050 | 1401 |
| 458 | 20230905 | 113700 | 4375523700 | 27100 | 27100 | 27150 | 27100 | 68 |
| 459 | 20230905 | 113600 | 4373680850 | 27100 | 27100 | 27100 | 27100 | 296 |
| 460 | 20230905 | 113500 | 4365659250 | 27100 | 27150 | 27150 | 27100 | 27 |
| 461 | 20230905 | 113400 | 4364927400 | 27100 | 27150 | 27150 | 27100 | 499 |
| 462 | 20230905 | 113300 | 4351381750 | 27150 | 27200 | 27200 | 27150 | 36 |
| 463 | 20230905 | 113200 | 4350403800 | 27200 | 27150 | 27200 | 27150 | 345 |
| 464 | 20230905 | 113100 | 4341037000 | 27150 | 27150 | 27150 | 27150 | 98 |
| 465 | 20230905 | 113000 | 4338376300 | 27200 | 27200 | 27250 | 27200 | 668 |
| 466 | 20230905 | 112900 | 4320202150 | 27250 | 27250 | 27300 | 27200 | 226 |
| 467 | 20230905 | 112800 | 4314045300 | 27300 | 27200 | 27300 | 27200 | 99 |
| 468 | 20230905 | 112700 | 4311348050 | 27200 | 27150 | 27250 | 27150 | 311 |
| 469 | 20230905 | 112600 | 4302886450 | 27150 | 27200 | 27200 | 27150 | 400 |
| 470 | 20230905 | 112500 | 4292007150 | 27200 | 27200 | 27250 | 27150 | 789 |
| 471 | 20230905 | 112400 | 4270549950 | 27150 | 27200 | 27200 | 27150 | 815 |
| 472 | 20230905 | 112300 | 4248392100 | 27200 | 27200 | 27250 | 27200 | 648 |
| 473 | 20230905 | 112200 | 4230765750 | 27250 | 27300 | 27300 | 27200 | 2142 |
| 474 | 20230905 | 112100 | 4172415200 | 27300 | 27300 | 27300 | 27250 | 378 |
| 475 | 20230905 | 112000 | 4162101200 | 27250 | 27450 | 27450 | 27250 | 2421 |
| 476 | 20230905 | 111900 | 4095855500 | 27450 | 27400 | 27450 | 27350 | 1514 |
| 477 | 20230905 | 111800 | 4054351400 | 27400 | 27450 | 27450 | 27350 | 1403 |
| 478 | 20230905 | 111700 | 4015908050 | 27450 | 27350 | 27550 | 27350 | 9634 |
| 479 | 20230905 | 111600 | 3751164550 | 27350 | 27300 | 27400 | 27250 | 3713 |
| 480 | 20230905 | 111500 | 3649688350 | 27300 | 27300 | 27300 | 27250 | 554 |
| 481 | 20230905 | 111400 | 3634579500 | 27300 | 27300 | 27300 | 27250 | 950 |
| 482 | 20230905 | 111300 | 3608661150 | 27250 | 27300 | 27300 | 27200 | 1488 |
| 483 | 20230905 | 111200 | 3568063700 | 27300 | 27250 | 27350 | 27200 | 2298 |
| 484 | 20230905 | 111100 | 3505368500 | 27250 | 27200 | 27250 | 27200 | 3431 |
| 485 | 20230905 | 111000 | 3411902900 | 27200 | 27050 | 27200 | 27000 | 2397 |
| 486 | 20230905 | 110900 | 3346847900 | 27000 | 27050 | 27050 | 27000 | 31 |
| 487 | 20230905 | 110800 | 3346010250 | 27000 | 27000 | 27050 | 27000 | 305 |
| 488 | 20230905 | 110700 | 3337763600 | 27000 | 26950 | 27050 | 26950 | 637 |
| 489 | 20230905 | 110600 | 3320560550 | 26900 | 26950 | 26950 | 26900 | 193 |
| 490 | 20230905 | 110500 | 3315359700 | 26950 | 26950 | 27050 | 26950 | 268 |
| 491 | 20230905 | 110400 | 3308127600 | 27000 | 27050 | 27050 | 26950 | 901 |
| 492 | 20230905 | 110300 | 3283800600 | 27050 | 27000 | 27050 | 26950 | 800 |
| 493 | 20230905 | 110200 | 3262178500 | 26900 | 27000 | 27000 | 26900 | 681 |
| 494 | 20230905 | 110100 | 3243801150 | 26950 | 26950 | 27000 | 26950 | 386 |
| 495 | 20230905 | 110000 | 3233397400 | 27000 | 26950 | 27000 | 26950 | 463 |
| 496 | 20230905 | 105900 | 3220899500 | 26900 | 26800 | 26950 | 26800 | 850 |
| 497 | 20230905 | 105800 | 3198024850 | 26800 | 26800 | 26800 | 26750 | 181 |
| 498 | 20230905 | 105700 | 3193175600 | 26800 | 26750 | 26800 | 26700 | 55 |
| 499 | 20230905 | 105600 | 3191703500 | 26750 | 26750 | 26750 | 26700 | 262 |
| 500 | 20230905 | 105500 | 3184695550 | 26750 | 26700 | 26800 | 26700 | 347 |
| 501 | 20230905 | 105400 | 3175405850 | 26800 | 26700 | 26800 | 26650 | 909 |
| 502 | 20230905 | 105300 | 3151098900 | 26650 | 26600 | 26700 | 26600 | 435 |
| 503 | 20230905 | 105200 | 3139511700 | 26600 | 26600 | 26650 | 26600 | 196 |
| 504 | 20230905 | 105100 | 3134295850 | 26650 | 26600 | 26650 | 26600 | 247 |
| 505 | 20230905 | 105000 | 3127717500 | 26600 | 26600 | 26650 | 26600 | 1271 |
| 506 | 20230905 | 104900 | 3093897900 | 26600 | 26650 | 26650 | 26600 | 389 |
| 507 | 20230905 | 104800 | 3083545500 | 26650 | 26600 | 26650 | 26550 | 1760 |
| 508 | 20230905 | 104700 | 3036742850 | 26600 | 26600 | 26650 | 26600 | 934 |
| 509 | 20230905 | 104600 | 3011887750 | 26650 | 26650 | 26650 | 26600 | 3392 |
| 510 | 20230905 | 104500 | 2921553850 | 26600 | 26750 | 26750 | 26600 | 4561 |
| 511 | 20230905 | 104400 | 2799918750 | 26750 | 26700 | 26750 | 26700 | 395 |
| 512 | 20230905 | 104300 | 2789355900 | 26750 | 26750 | 26750 | 26700 | 612 |
| 513 | 20230905 | 104200 | 2772996750 | 26750 | 26850 | 26850 | 26750 | 33 |
| 514 | 20230905 | 104100 | 2772113750 | 26750 | 26750 | 26850 | 26750 | 547 |
| 515 | 20230905 | 104000 | 2757477500 | 26750 | 26800 | 26800 | 26750 | 633 |
| 516 | 20230905 | 103900 | 2740539650 | 26800 | 26850 | 26850 | 26800 | 348 |
| 517 | 20230905 | 103800 | 2731213100 | 26750 | 26800 | 26850 | 26750 | 30 |
| 518 | 20230905 | 103700 | 2730410400 | 26800 | 26800 | 26800 | 26750 | 1164 |
| 519 | 20230905 | 103600 | 2699235450 | 26750 | 26750 | 26800 | 26750 | 115 |
| 520 | 20230905 | 103500 | 2696154350 | 26750 | 26700 | 26800 | 26700 | 149 |
| 521 | 20230905 | 103400 | 2692169050 | 26750 | 26700 | 26800 | 26700 | 856 |
| 522 | 20230905 | 103300 | 2669270650 | 26650 | 26650 | 26700 | 26650 | 225 |
| 523 | 20230905 | 103200 | 2663274250 | 26650 | 26800 | 26800 | 26650 | 512 |
| 524 | 20230905 | 103100 | 2649604050 | 26750 | 26750 | 26800 | 26750 | 680 |
| 525 | 20230905 | 103000 | 2631414000 | 26750 | 26750 | 26800 | 26750 | 211 |
| 526 | 20230905 | 102900 | 2625767350 | 26800 | 26700 | 26800 | 26700 | 210 |
| 527 | 20230905 | 102800 | 2620151300 | 26650 | 26750 | 26750 | 26600 | 574 |
| 528 | 20230905 | 102700 | 2604851950 | 26700 | 26700 | 26800 | 26650 | 842 |
| 529 | 20230905 | 102600 | 2582368950 | 26800 | 26700 | 26800 | 26700 | 354 |
| 530 | 20230905 | 102500 | 2572912950 | 26700 | 26700 | 26700 | 26700 | 38 |
| 531 | 20230905 | 102400 | 2571898350 | 26750 | 26750 | 26750 | 26700 | 86 |
| 532 | 20230905 | 102300 | 2569601500 | 26700 | 26700 | 26750 | 26700 | 230 |
| 533 | 20230905 | 102200 | 2563458000 | 26750 | 26700 | 26750 | 26700 | 672 |
| 534 | 20230905 | 102100 | 2545514600 | 26700 | 26600 | 26850 | 26600 | 2761 |
| 535 | 20230905 | 102000 | 2471785150 | 26550 | 26600 | 26700 | 26500 | 4772 |
| 536 | 20230905 | 101900 | 2345201650 | 26550 | 26650 | 26700 | 26550 | 6818 |
| 537 | 20230905 | 101800 | 2164040500 | 26650 | 26750 | 26750 | 26650 | 77 |
| 538 | 20230905 | 101700 | 2161987200 | 26750 | 26750 | 26800 | 26600 | 2296 |
| 539 | 20230905 | 101600 | 2100816250 | 26750 | 26750 | 26750 | 26700 | 45 |
| 540 | 20230905 | 101500 | 2099612750 | 26750 | 26700 | 26750 | 26700 | 322 |
| 541 | 20230905 | 101400 | 2091004150 | 26700 | 26800 | 26850 | 26700 | 5538 |
| 542 | 20230905 | 101300 | 1942883700 | 26850 | 26800 | 26850 | 26800 | 243 |
| 543 | 20230905 | 101200 | 1936369500 | 26800 | 26800 | 26850 | 26800 | 253 |
| 544 | 20230905 | 101100 | 1929584100 | 26800 | 26850 | 26900 | 26800 | 598 |
| 545 | 20230905 | 101000 | 1913529050 | 26850 | 26900 | 26900 | 26850 | 765 |
| 546 | 20230905 | 100900 | 1892962800 | 26850 | 26850 | 26950 | 26850 | 362 |
| 547 | 20230905 | 100800 | 1883237650 | 26850 | 26900 | 26900 | 26850 | 681 |
| 548 | 20230905 | 100700 | 1864931150 | 26900 | 26900 | 26900 | 26850 | 233 |
| 549 | 20230905 | 100600 | 1858663650 | 26900 | 26950 | 26950 | 26900 | 275 |
| 550 | 20230905 | 100500 | 1851264400 | 26950 | 26950 | 26950 | 26950 | 186 |
| 551 | 20230905 | 100400 | 1846251700 | 26950 | 26900 | 27050 | 26900 | 487 |
| 552 | 20230905 | 100300 | 1833133650 | 26900 | 27000 | 27000 | 26850 | 2022 |
| 553 | 20230905 | 100200 | 1778734000 | 27050 | 27000 | 27100 | 26850 | 2005 |
| 554 | 20230905 | 100100 | 1724691750 | 27000 | 27000 | 27000 | 27000 | 522 |
| 555 | 20230905 | 100000 | 1710597750 | 27000 | 27000 | 27000 | 27000 | 32 |
| 556 | 20230905 | 095900 | 1709733750 | 27000 | 27100 | 27100 | 27000 | 744 |
| 557 | 20230905 | 095800 | 1689609100 | 27100 | 27100 | 27100 | 27050 | 927 |
| 558 | 20230905 | 095700 | 1664515650 | 27050 | 27000 | 27100 | 27000 | 1172 |
| 559 | 20230905 | 095600 | 1632763350 | 27000 | 27050 | 27050 | 27000 | 95 |
| 560 | 20230905 | 095500 | 1630197550 | 27000 | 26950 | 27050 | 26950 | 225 |
| 561 | 20230905 | 095400 | 1624122300 | 26950 | 27050 | 27100 | 26900 | 163 |
| 562 | 20230905 | 095300 | 1619718550 | 26950 | 27000 | 27000 | 26900 | 834 |
| 563 | 20230905 | 095200 | 1597217950 | 27000 | 27050 | 27050 | 27000 | 157 |
| 564 | 20230905 | 095100 | 1592972900 | 27050 | 27000 | 27050 | 27000 | 77 |
| 565 | 20230905 | 095000 | 1590892550 | 27000 | 27000 | 27000 | 26950 | 519 |
| 566 | 20230905 | 094900 | 1576880250 | 27000 | 27000 | 27000 | 27000 | 121 |
| 567 | 20230905 | 094800 | 1573613250 | 27000 | 27050 | 27050 | 26950 | 99 |
| 568 | 20230905 | 094700 | 1570939100 | 26950 | 26900 | 27050 | 26900 | 822 |
| 569 | 20230905 | 094600 | 1548749900 | 26900 | 26900 | 27000 | 26900 | 208 |
| 570 | 20230905 | 094500 | 1543154300 | 26900 | 26900 | 26900 | 26900 | 73 |
| 571 | 20230905 | 094400 | 1541190600 | 26900 | 27000 | 27000 | 26900 | 1037 |
| 572 | 20230905 | 094300 | 1513292800 | 26900 | 27000 | 27000 | 26850 | 626 |
| 573 | 20230905 | 094200 | 1496405100 | 27000 | 26950 | 27000 | 26750 | 6033 |
| 574 | 20230905 | 094100 | 1334668050 | 26900 | 26950 | 26950 | 26900 | 146 |
| 575 | 20230905 | 094000 | 1330734550 | 26900 | 27050 | 27050 | 26900 | 827 |
| 576 | 20230905 | 093900 | 1308448000 | 27050 | 27050 | 27050 | 26950 | 272 |
| 577 | 20230905 | 093800 | 1301102600 | 27100 | 27000 | 27100 | 26850 | 2786 |
| 578 | 20230905 | 093700 | 1226118100 | 27000 | 27000 | 27000 | 27000 | 120 |
| 579 | 20230905 | 093600 | 1222878100 | 27100 | 27000 | 27100 | 27000 | 43 |
| 580 | 20230905 | 093500 | 1221716900 | 27100 | 27000 | 27150 | 26950 | 422 |
| 581 | 20230905 | 093400 | 1210324550 | 27050 | 27100 | 27150 | 27050 | 529 |
| 582 | 20230905 | 093300 | 1196014400 | 27100 | 27150 | 27150 | 27100 | 289 |
| 583 | 20230905 | 093200 | 1188172650 | 27150 | 27200 | 27200 | 27150 | 253 |
| 584 | 20230905 | 093100 | 1181292950 | 27200 | 27100 | 27200 | 27100 | 509 |
| 585 | 20230905 | 093000 | 1167494800 | 27150 | 27200 | 27200 | 27150 | 257 |
| 586 | 20230905 | 092900 | 1160512250 | 27200 | 27100 | 27200 | 27000 | 430 |
| 587 | 20230905 | 092800 | 1148862750 | 27050 | 27050 | 27100 | 27050 | 371 |
| 588 | 20230905 | 092700 | 1138820900 | 27050 | 27100 | 27200 | 27050 | 107 |
| 589 | 20230905 | 092600 | 1135921850 | 27000 | 26950 | 27050 | 26950 | 127 |
| 590 | 20230905 | 092500 | 1132492900 | 26900 | 27000 | 27000 | 26850 | 2116 |
| 591 | 20230905 | 092400 | 1075577550 | 27000 | 27050 | 27050 | 27000 | 504 |
| 592 | 20230905 | 092300 | 1061967450 | 27050 | 27100 | 27100 | 27000 | 410 |
| 593 | 20230905 | 092200 | 1050870750 | 27100 | 27150 | 27150 | 27050 | 744 |
| 594 | 20230905 | 092100 | 1030730950 | 27150 | 27200 | 27300 | 27150 | 720 |
| 595 | 20230905 | 092000 | 1011158450 | 27250 | 27300 | 27300 | 27200 | 470 |
| 596 | 20230905 | 091900 | 998333950 | 27300 | 27250 | 27300 | 27250 | 212 |
| 597 | 20230905 | 091800 | 992556150 | 27150 | 27100 | 27200 | 27050 | 661 |
| 598 | 20230905 | 091700 | 974632000 | 26900 | 26950 | 27100 | 26850 | 3100 |
| 599 | 20230905 | 091600 | 891130200 | 27050 | 27050 | 27050 | 26950 | 1087 |
| 600 | 20230905 | 091500 | 861766950 | 27000 | 27050 | 27050 | 27000 | 1177 |
| 601 | 20230905 | 091400 | 829979700 | 27050 | 27050 | 27100 | 27000 | 1277 |
| 602 | 20230905 | 091300 | 795477250 | 27050 | 27250 | 27300 | 27050 | 1909 |
| 603 | 20230905 | 091200 | 743525900 | 27300 | 27300 | 27350 | 27300 | 856 |
| 604 | 20230905 | 091100 | 720151600 | 27300 | 27400 | 27400 | 27300 | 916 |
| 605 | 20230905 | 091000 | 695101000 | 27400 | 27300 | 27500 | 27300 | 1325 |
| 606 | 20230905 | 090900 | 658801800 | 27300 | 27350 | 27400 | 27300 | 1456 |
| 607 | 20230905 | 090800 | 619043150 | 27350 | 27500 | 27500 | 27350 | 1407 |
| 608 | 20230905 | 090700 | 580513400 | 27500 | 27400 | 27500 | 27400 | 1582 |
| 609 | 20230905 | 090600 | 537081950 | 27400 | 27300 | 27450 | 27300 | 1226 |
| 610 | 20230905 | 090500 | 503530200 | 27300 | 27250 | 27350 | 27200 | 2862 |
| 611 | 20230905 | 090400 | 425469050 | 27200 | 27050 | 27250 | 27000 | 1704 |
| 612 | 20230905 | 090300 | 379171200 | 26950 | 27200 | 27250 | 26950 | 1825 |
| 613 | 20230905 | 090200 | 329599450 | 27200 | 27100 | 27200 | 27050 | 1173 |
| 614 | 20230905 | 090100 | 297783200 | 27150 | 27050 | 27150 | 26700 | 4018 |
| 615 | 20230905 | 090000 | 189744250 | 27050 | 27200 | 27200 | 26900 | 7009 |