32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 190500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 3328 |
| 3 | 20230908 | 190400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20230908 | 190300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20230908 | 190200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20230908 | 190100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20230908 | 190000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20230908 | 185900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20230908 | 185800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20230908 | 185700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20230908 | 185600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20230908 | 185500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20230908 | 185400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20230908 | 185300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20230908 | 185200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20230908 | 185100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20230908 | 185000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20230908 | 184900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20230908 | 184800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20230908 | 184700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20230908 | 184600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20230908 | 184500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20230908 | 184400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20230908 | 184300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20230908 | 184200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20230908 | 184100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20230908 | 184000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20230908 | 183900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20230908 | 183800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20230908 | 183700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20230908 | 183600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20230908 | 183500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 3328 |
| 33 | 20230908 | 183400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20230908 | 183300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20230908 | 183200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20230908 | 183100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20230908 | 183000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20230908 | 182900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20230908 | 182800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20230908 | 182700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20230908 | 182600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20230908 | 182500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20230908 | 182400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20230908 | 182300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20230908 | 182200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20230908 | 182100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20230908 | 182000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20230908 | 181900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20230908 | 181800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20230908 | 181700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20230908 | 181600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20230908 | 181500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20230908 | 181400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20230908 | 181300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20230908 | 181200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20230908 | 181100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20230908 | 181000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20230908 | 180900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20230908 | 180800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20230908 | 180700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20230908 | 180600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20230908 | 180500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 3328 |
| 63 | 20230908 | 180400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20230908 | 180300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20230908 | 180200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20230908 | 180100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20230908 | 180000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20230908 | 175900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20230908 | 175800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20230908 | 175700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20230908 | 175600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20230908 | 175500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20230908 | 175400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20230908 | 175300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20230908 | 175200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20230908 | 175100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20230908 | 175000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20230908 | 174900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20230908 | 174800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20230908 | 174700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20230908 | 174600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20230908 | 174500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20230908 | 174400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20230908 | 174300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20230908 | 174200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20230908 | 174100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20230908 | 174000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20230908 | 173900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20230908 | 173800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20230908 | 173700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20230908 | 173600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20230908 | 173500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 3328 |
| 93 | 20230908 | 173400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20230908 | 173300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20230908 | 173200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20230908 | 173100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20230908 | 173000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20230908 | 172900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20230908 | 172800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20230908 | 172700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20230908 | 172600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20230908 | 172500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20230908 | 172400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20230908 | 172300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20230908 | 172200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20230908 | 172100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20230908 | 172000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20230908 | 171900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20230908 | 171800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20230908 | 171700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20230908 | 171600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20230908 | 171500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20230908 | 171400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20230908 | 171300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20230908 | 171200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20230908 | 171100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20230908 | 171000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20230908 | 170900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20230908 | 170800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20230908 | 170700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20230908 | 170600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20230908 | 170500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 3328 |
| 123 | 20230908 | 170400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20230908 | 170300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20230908 | 170200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20230908 | 170100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20230908 | 170000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20230908 | 165900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20230908 | 165800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20230908 | 165700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20230908 | 165600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20230908 | 165500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20230908 | 165400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20230908 | 165300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20230908 | 165200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20230908 | 165100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20230908 | 165000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20230908 | 164900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20230908 | 164800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20230908 | 164700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20230908 | 164600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20230908 | 164500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20230908 | 164400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20230908 | 164300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20230908 | 164200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20230908 | 164100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20230908 | 164000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20230908 | 163900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20230908 | 163800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20230908 | 163700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20230908 | 163600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20230908 | 163500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 3328 |
| 153 | 20230908 | 163400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20230908 | 163300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20230908 | 163200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20230908 | 163100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20230908 | 163000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20230908 | 162900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20230908 | 162800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20230908 | 162700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20230908 | 162600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20230908 | 162500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20230908 | 162400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20230908 | 162300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20230908 | 162200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20230908 | 162100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20230908 | 162000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20230908 | 161900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20230908 | 161800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20230908 | 161700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20230908 | 161600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20230908 | 161500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20230908 | 161400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20230908 | 161300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20230908 | 161200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20230908 | 161100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20230908 | 161000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20230908 | 160900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20230908 | 160800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20230908 | 160700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20230908 | 160600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20230908 | 160500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 3328 |
| 183 | 20230908 | 160400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20230908 | 160300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20230908 | 160200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20230908 | 160100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20230908 | 160000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20230908 | 155900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20230908 | 155800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20230908 | 155700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20230908 | 155600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20230908 | 155500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20230908 | 155400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20230908 | 155300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20230908 | 155200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20230908 | 155100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20230908 | 155000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20230908 | 154900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20230908 | 154800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20230908 | 154700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20230908 | 154600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20230908 | 154500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20230908 | 154400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20230908 | 154300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20230908 | 154200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20230908 | 154100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20230908 | 154000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20230908 | 153900 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20230908 | 153800 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20230908 | 153700 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20230908 | 153600 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20230908 | 153500 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 3328 |
| 213 | 20230908 | 153400 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20230908 | 153300 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20230908 | 153200 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20230908 | 153100 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20230908 | 153000 | 5618599550 | 26250 | 26250 | 26250 | 26250 | 3328 |
| 218 | 20230908 | 152900 | 5531239550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20230908 | 152800 | 5531239550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20230908 | 152700 | 5531239550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20230908 | 152600 | 5531239550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20230908 | 152500 | 5531239550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20230908 | 152400 | 5531239550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20230908 | 152300 | 5531239550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20230908 | 152200 | 5531239550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20230908 | 152100 | 5531239550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20230908 | 152000 | 5531239550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20230908 | 151900 | 5531239550 | 26200 | 26150 | 26200 | 26150 | 390 |
| 229 | 20230908 | 151800 | 5521040800 | 26150 | 26150 | 26150 | 26150 | 120 |
| 230 | 20230908 | 151700 | 5517902800 | 26150 | 26150 | 26200 | 26150 | 220 |
| 231 | 20230908 | 151600 | 5512149650 | 26200 | 26150 | 26200 | 26150 | 127 |
| 232 | 20230908 | 151500 | 5508825250 | 26150 | 26150 | 26150 | 26150 | 159 |
| 233 | 20230908 | 151400 | 5504667400 | 26200 | 26150 | 26200 | 26150 | 197 |
| 234 | 20230908 | 151300 | 5499508950 | 26200 | 26100 | 26200 | 26100 | 472 |
| 235 | 20230908 | 151200 | 5487182550 | 26100 | 26150 | 26200 | 26100 | 234 |
| 236 | 20230908 | 151100 | 5481063250 | 26150 | 26150 | 26200 | 26150 | 274 |
| 237 | 20230908 | 151000 | 5473892350 | 26150 | 26200 | 26200 | 26100 | 110 |
| 238 | 20230908 | 150900 | 5471014950 | 26200 | 26100 | 26200 | 26100 | 697 |
| 239 | 20230908 | 150800 | 5452793400 | 26150 | 26100 | 26150 | 26100 | 420 |
| 240 | 20230908 | 150700 | 5441810800 | 26050 | 26150 | 26200 | 26050 | 650 |
| 241 | 20230908 | 150600 | 5424830650 | 26150 | 26200 | 26200 | 26150 | 1120 |
| 242 | 20230908 | 150500 | 5395488500 | 26200 | 26200 | 26200 | 26200 | 1062 |
| 243 | 20230908 | 150400 | 5367664100 | 26150 | 26100 | 26150 | 26100 | 406 |
| 244 | 20230908 | 150300 | 5357048000 | 26100 | 26050 | 26150 | 26050 | 538 |
| 245 | 20230908 | 150200 | 5343005450 | 26050 | 25950 | 26050 | 25950 | 643 |
| 246 | 20230908 | 150100 | 5326300350 | 25950 | 25900 | 25950 | 25850 | 368 |
| 247 | 20230908 | 150000 | 5316763100 | 25800 | 25750 | 25800 | 25700 | 889 |
| 248 | 20230908 | 145900 | 5293865150 | 25750 | 25700 | 25800 | 25700 | 1379 |
| 249 | 20230908 | 145800 | 5258366700 | 25650 | 25650 | 25700 | 25650 | 401 |
| 250 | 20230908 | 145700 | 5248072550 | 25650 | 25650 | 25750 | 25650 | 1472 |
| 251 | 20230908 | 145600 | 5210222550 | 25700 | 25650 | 25700 | 25650 | 797 |
| 252 | 20230908 | 145500 | 5189772350 | 25650 | 25650 | 25700 | 25650 | 466 |
| 253 | 20230908 | 145400 | 5177812300 | 25650 | 25700 | 25700 | 25650 | 638 |
| 254 | 20230908 | 145300 | 5161445100 | 25700 | 25700 | 25700 | 25650 | 496 |
| 255 | 20230908 | 145200 | 5148713200 | 25700 | 25700 | 25750 | 25700 | 653 |
| 256 | 20230908 | 145100 | 5131930750 | 25700 | 25700 | 25750 | 25650 | 524 |
| 257 | 20230908 | 145000 | 5118477500 | 25700 | 25650 | 25700 | 25650 | 1184 |
| 258 | 20230908 | 144900 | 5088092200 | 25700 | 25700 | 25750 | 25650 | 2015 |
| 259 | 20230908 | 144800 | 5036347400 | 25700 | 25700 | 25800 | 25700 | 494 |
| 260 | 20230908 | 144700 | 5023648000 | 25700 | 25750 | 25750 | 25700 | 399 |
| 261 | 20230908 | 144600 | 5013384800 | 25750 | 25750 | 25750 | 25700 | 461 |
| 262 | 20230908 | 144500 | 5001526800 | 25750 | 25750 | 25800 | 25750 | 545 |
| 263 | 20230908 | 144400 | 4987492900 | 25750 | 25700 | 25750 | 25700 | 675 |
| 264 | 20230908 | 144300 | 4970136100 | 25750 | 25750 | 25800 | 25700 | 448 |
| 265 | 20230908 | 144200 | 4958604900 | 25750 | 25750 | 25750 | 25700 | 735 |
| 266 | 20230908 | 144100 | 4939702750 | 25700 | 25700 | 25800 | 25700 | 758 |
| 267 | 20230908 | 144000 | 4920214300 | 25700 | 25750 | 25800 | 25700 | 812 |
| 268 | 20230908 | 143900 | 4899309100 | 25750 | 25750 | 25800 | 25700 | 2629 |
| 269 | 20230908 | 143800 | 4831619250 | 25750 | 25800 | 25850 | 25750 | 279 |
| 270 | 20230908 | 143700 | 4824422550 | 25800 | 25800 | 25850 | 25750 | 419 |
| 271 | 20230908 | 143600 | 4813620850 | 25800 | 25800 | 25900 | 25750 | 906 |
| 272 | 20230908 | 143500 | 4790286400 | 25750 | 25800 | 25800 | 25750 | 693 |
| 273 | 20230908 | 143400 | 4772436750 | 25800 | 25800 | 25800 | 25750 | 969 |
| 274 | 20230908 | 143300 | 4747438650 | 25850 | 25850 | 25900 | 25800 | 587 |
| 275 | 20230908 | 143200 | 4732276300 | 25850 | 25850 | 25850 | 25800 | 304 |
| 276 | 20230908 | 143100 | 4724422100 | 25900 | 25800 | 25900 | 25800 | 826 |
| 277 | 20230908 | 143000 | 4703081000 | 25800 | 25800 | 25850 | 25800 | 572 |
| 278 | 20230908 | 142900 | 4688322900 | 25800 | 25800 | 25850 | 25800 | 1402 |
| 279 | 20230908 | 142800 | 4652151100 | 25800 | 25850 | 25900 | 25800 | 593 |
| 280 | 20230908 | 142700 | 4636839300 | 25850 | 25800 | 25850 | 25800 | 493 |
| 281 | 20230908 | 142600 | 4624112550 | 25800 | 25850 | 25850 | 25800 | 546 |
| 282 | 20230908 | 142500 | 4610023800 | 25850 | 25850 | 25950 | 25850 | 375 |
| 283 | 20230908 | 142400 | 4600329150 | 25850 | 25900 | 25900 | 25850 | 472 |
| 284 | 20230908 | 142300 | 4588121700 | 25850 | 25900 | 25900 | 25850 | 1760 |
| 285 | 20230908 | 142200 | 4542610950 | 25900 | 26000 | 26000 | 25900 | 1446 |
| 286 | 20230908 | 142100 | 4505149900 | 26000 | 25900 | 26150 | 25900 | 689 |
| 287 | 20230908 | 142000 | 4487232100 | 25950 | 25950 | 25950 | 25900 | 413 |
| 288 | 20230908 | 141900 | 4476529500 | 25950 | 25900 | 25950 | 25900 | 884 |
| 289 | 20230908 | 141800 | 4453633850 | 25900 | 25950 | 26000 | 25900 | 784 |
| 290 | 20230908 | 141700 | 4433302850 | 25950 | 26050 | 26050 | 25950 | 513 |
| 291 | 20230908 | 141600 | 4419971600 | 26000 | 25950 | 26000 | 25950 | 475 |
| 292 | 20230908 | 141500 | 4407638450 | 26000 | 26000 | 26050 | 25950 | 1109 |
| 293 | 20230908 | 141400 | 4378831000 | 26000 | 26050 | 26050 | 26000 | 584 |
| 294 | 20230908 | 141300 | 4363637000 | 26050 | 26150 | 26150 | 26050 | 824 |
| 295 | 20230908 | 141200 | 4342163250 | 26250 | 26250 | 26250 | 26250 | 1 |
| 296 | 20230908 | 141100 | 4342137000 | 26100 | 26100 | 26300 | 26050 | 268 |
| 297 | 20230908 | 141000 | 4335127950 | 26100 | 26100 | 26100 | 26050 | 120 |
| 298 | 20230908 | 140900 | 4332001750 | 26100 | 26100 | 26100 | 26000 | 138 |
| 299 | 20230908 | 140800 | 4328406250 | 26300 | 26150 | 26300 | 26100 | 481 |
| 300 | 20230908 | 140700 | 4315783800 | 26150 | 26050 | 26200 | 26050 | 90 |
| 301 | 20230908 | 140600 | 4313437500 | 26050 | 26050 | 26050 | 26000 | 58 |
| 302 | 20230908 | 140500 | 4311928450 | 26000 | 26000 | 26100 | 26000 | 376 |
| 303 | 20230908 | 140400 | 4302142900 | 26050 | 26050 | 26050 | 26050 | 90 |
| 304 | 20230908 | 140300 | 4299798400 | 26100 | 26150 | 26150 | 26100 | 98 |
| 305 | 20230908 | 140200 | 4297237050 | 26150 | 26150 | 26150 | 26150 | 154 |
| 306 | 20230908 | 140100 | 4293209950 | 26200 | 26200 | 26200 | 26150 | 47 |
| 307 | 20230908 | 140000 | 4291980350 | 26200 | 26150 | 26200 | 26150 | 49 |
| 308 | 20230908 | 135900 | 4290698900 | 26250 | 26200 | 26250 | 26200 | 520 |
| 309 | 20230908 | 135800 | 4277068900 | 26150 | 26100 | 26200 | 26100 | 176 |
| 310 | 20230908 | 135700 | 4272466200 | 26100 | 26200 | 26250 | 26100 | 375 |
| 311 | 20230908 | 135600 | 4262647950 | 26200 | 26200 | 26250 | 26200 | 83 |
| 312 | 20230908 | 135500 | 4260472850 | 26250 | 26200 | 26250 | 26200 | 50 |
| 313 | 20230908 | 135400 | 4259162200 | 26200 | 26300 | 26300 | 26200 | 54 |
| 314 | 20230908 | 135300 | 4257747200 | 26300 | 26300 | 26300 | 26250 | 322 |
| 315 | 20230908 | 135200 | 4249289400 | 26250 | 26250 | 26250 | 26150 | 197 |
| 316 | 20230908 | 135100 | 4244122450 | 26250 | 26300 | 26300 | 26100 | 48 |
| 317 | 20230908 | 135000 | 4242867400 | 26250 | 26250 | 26250 | 26250 | 123 |
| 318 | 20230908 | 134900 | 4239638650 | 26250 | 26350 | 26350 | 26100 | 50 |
| 319 | 20230908 | 134800 | 4238331400 | 26150 | 26150 | 26350 | 26100 | 234 |
| 320 | 20230908 | 134700 | 4232182750 | 26350 | 26000 | 26400 | 26000 | 934 |
| 321 | 20230908 | 134600 | 4207674150 | 26000 | 26000 | 26000 | 25950 | 193 |
| 322 | 20230908 | 134500 | 4202662950 | 26000 | 26050 | 26050 | 26000 | 50 |
| 323 | 20230908 | 134400 | 4201362300 | 26000 | 26050 | 26050 | 26000 | 167 |
| 324 | 20230908 | 134300 | 4197019400 | 26050 | 26000 | 26050 | 26000 | 92 |
| 325 | 20230908 | 134200 | 4194626100 | 26100 | 26000 | 26100 | 26000 | 72 |
| 326 | 20230908 | 134100 | 4192753800 | 25950 | 25950 | 26000 | 25950 | 305 |
| 327 | 20230908 | 134000 | 4184832200 | 25900 | 26000 | 26000 | 25900 | 874 |
| 328 | 20230908 | 133900 | 4162157850 | 26000 | 26100 | 26100 | 25950 | 637 |
| 329 | 20230908 | 133800 | 4145598550 | 26100 | 26100 | 26100 | 26100 | 39 |
| 330 | 20230908 | 133700 | 4144580650 | 26300 | 26350 | 26350 | 26100 | 10 |
| 331 | 20230908 | 133600 | 4144317750 | 26350 | 26250 | 26350 | 26100 | 204 |
| 332 | 20230908 | 133500 | 4138968200 | 26350 | 26100 | 26400 | 26100 | 869 |
| 333 | 20230908 | 133400 | 4116181500 | 26100 | 26000 | 26100 | 26000 | 204 |
| 334 | 20230908 | 133300 | 4110873400 | 26050 | 26000 | 26050 | 26000 | 202 |
| 335 | 20230908 | 133200 | 4105621300 | 26000 | 26000 | 26050 | 25950 | 151 |
| 336 | 20230908 | 133100 | 4101697850 | 26000 | 26000 | 26050 | 26000 | 2811 |
| 337 | 20230908 | 133000 | 4028606550 | 26050 | 26150 | 26150 | 26050 | 323 |
| 338 | 20230908 | 132900 | 4020182700 | 26150 | 26100 | 26150 | 26100 | 43 |
| 339 | 20230908 | 132800 | 4019060000 | 26100 | 26100 | 26150 | 26100 | 106 |
| 340 | 20230908 | 132700 | 4016292900 | 26150 | 26150 | 26150 | 26100 | 157 |
| 341 | 20230908 | 132600 | 4012194350 | 26150 | 26100 | 26150 | 26100 | 95 |
| 342 | 20230908 | 132500 | 4009714400 | 26150 | 26050 | 26150 | 26050 | 84 |
| 343 | 20230908 | 132400 | 4007523150 | 26150 | 26100 | 26150 | 26100 | 76 |
| 344 | 20230908 | 132300 | 4005539400 | 26100 | 26150 | 26150 | 26050 | 50 |
| 345 | 20230908 | 132200 | 4004236200 | 26050 | 26100 | 26150 | 26050 | 92 |
| 346 | 20230908 | 132100 | 4001837850 | 26100 | 26150 | 26150 | 26100 | 133 |
| 347 | 20230908 | 132000 | 3998364000 | 26200 | 26200 | 26250 | 26000 | 3030 |
| 348 | 20230908 | 131900 | 3919385350 | 26200 | 26250 | 26250 | 26200 | 39 |
| 349 | 20230908 | 131800 | 3918363400 | 26250 | 26250 | 26250 | 26200 | 57 |
| 350 | 20230908 | 131700 | 3916869000 | 26250 | 26250 | 26250 | 26250 | 29 |
| 351 | 20230908 | 131600 | 3916107750 | 26250 | 26300 | 26300 | 26200 | 367 |
| 352 | 20230908 | 131500 | 3906483500 | 26300 | 26400 | 26400 | 26300 | 133 |
| 353 | 20230908 | 131400 | 3902979200 | 26350 | 26300 | 26400 | 26300 | 219 |
| 354 | 20230908 | 131300 | 3897207700 | 26300 | 26250 | 26350 | 26250 | 171 |
| 355 | 20230908 | 131200 | 3892715150 | 26300 | 26300 | 26300 | 26300 | 15 |
| 356 | 20230908 | 131100 | 3892320650 | 26300 | 26300 | 26300 | 26300 | 46 |
| 357 | 20230908 | 131000 | 3891110850 | 26300 | 26400 | 26400 | 26300 | 39 |
| 358 | 20230908 | 130900 | 3890083100 | 26400 | 26400 | 26400 | 26250 | 461 |
| 359 | 20230908 | 130800 | 3877963550 | 26400 | 26300 | 26400 | 26300 | 62 |
| 360 | 20230908 | 130700 | 3876330450 | 26450 | 26250 | 26450 | 26250 | 131 |
| 361 | 20230908 | 130600 | 3872886150 | 26250 | 26250 | 26250 | 26200 | 1792 |
| 362 | 20230908 | 130500 | 3825849600 | 26250 | 26250 | 26250 | 26250 | 353 |
| 363 | 20230908 | 130400 | 3816583350 | 26200 | 26200 | 26250 | 26200 | 151 |
| 364 | 20230908 | 130300 | 3812626550 | 26250 | 26200 | 26250 | 26200 | 8 |
| 365 | 20230908 | 130200 | 3812416850 | 26250 | 26250 | 26250 | 26200 | 470 |
| 366 | 20230908 | 130100 | 3800082800 | 26250 | 26200 | 26250 | 26200 | 200 |
| 367 | 20230908 | 130000 | 3794838800 | 26200 | 26250 | 26250 | 26200 | 60 |
| 368 | 20230908 | 125900 | 3793266150 | 26250 | 26200 | 26250 | 26200 | 89 |
| 369 | 20230908 | 125800 | 3790933700 | 26250 | 26250 | 26250 | 26250 | 12 |
| 370 | 20230908 | 125700 | 3790618700 | 26250 | 26250 | 26250 | 26200 | 66 |
| 371 | 20230908 | 125600 | 3788888900 | 26250 | 26250 | 26250 | 26250 | 78 |
| 372 | 20230908 | 125500 | 3786841400 | 26250 | 26250 | 26250 | 26200 | 115 |
| 373 | 20230908 | 125400 | 3783826550 | 26250 | 26250 | 26250 | 26250 | 4 |
| 374 | 20230908 | 125300 | 3783721550 | 26250 | 26200 | 26250 | 26200 | 135 |
| 375 | 20230908 | 125200 | 3780183850 | 26200 | 26150 | 26200 | 26150 | 128 |
| 376 | 20230908 | 125100 | 3776834150 | 26150 | 26150 | 26200 | 26150 | 120 |
| 377 | 20230908 | 125000 | 3773695900 | 26200 | 26200 | 26200 | 26150 | 52 |
| 378 | 20230908 | 124900 | 3772335400 | 26200 | 26200 | 26200 | 26200 | 32 |
| 379 | 20230908 | 124800 | 3771497000 | 26200 | 26200 | 26200 | 26150 | 239 |
| 380 | 20230908 | 124700 | 3765239500 | 26200 | 26200 | 26200 | 26200 | 59 |
| 381 | 20230908 | 124600 | 3763693700 | 26200 | 26200 | 26200 | 26150 | 63 |
| 382 | 20230908 | 124500 | 3762044700 | 26200 | 26200 | 26200 | 26150 | 96 |
| 383 | 20230908 | 124400 | 3759533650 | 26200 | 26200 | 26200 | 26200 | 11 |
| 384 | 20230908 | 124300 | 3759245450 | 26200 | 26200 | 26200 | 26150 | 42 |
| 385 | 20230908 | 124200 | 3758146900 | 26200 | 26150 | 26200 | 26150 | 55 |
| 386 | 20230908 | 124100 | 3756708300 | 26150 | 26200 | 26200 | 26150 | 133 |
| 387 | 20230908 | 124000 | 3753230200 | 26200 | 26200 | 26200 | 26200 | 11 |
| 388 | 20230908 | 123900 | 3752942000 | 26200 | 26200 | 26200 | 26100 | 209 |
| 389 | 20230908 | 123800 | 3747483300 | 26200 | 26250 | 26250 | 26100 | 129 |
| 390 | 20230908 | 123700 | 3744104150 | 26100 | 26250 | 26250 | 26100 | 255 |
| 391 | 20230908 | 123600 | 3737437200 | 26200 | 26250 | 26250 | 26200 | 435 |
| 392 | 20230908 | 123500 | 3726038250 | 26250 | 26250 | 26250 | 26200 | 202 |
| 393 | 20230908 | 123400 | 3720738250 | 26250 | 26450 | 26450 | 26250 | 34 |
| 394 | 20230908 | 123300 | 3719844600 | 26450 | 26400 | 26450 | 26400 | 190 |
| 395 | 20230908 | 123200 | 3714819500 | 26400 | 26450 | 26450 | 26400 | 35 |
| 396 | 20230908 | 123100 | 3713895350 | 26400 | 26250 | 26400 | 26250 | 261 |
| 397 | 20230908 | 123000 | 3707035100 | 26300 | 26250 | 26300 | 26250 | 17 |
| 398 | 20230908 | 122900 | 3706588500 | 26300 | 26200 | 26300 | 26200 | 189 |
| 399 | 20230908 | 122800 | 3701631950 | 26250 | 26250 | 26250 | 26250 | 495 |
| 400 | 20230908 | 122700 | 3688638200 | 26250 | 26300 | 26300 | 26250 | 42 |
| 401 | 20230908 | 122600 | 3687535300 | 26450 | 26300 | 26450 | 26300 | 22 |
| 402 | 20230908 | 122500 | 3686955350 | 26250 | 26250 | 26250 | 26200 | 375 |
| 403 | 20230908 | 122400 | 3677113700 | 26250 | 26300 | 26300 | 26250 | 318 |
| 404 | 20230908 | 122300 | 3668764750 | 26350 | 26350 | 26350 | 26350 | 3 |
| 405 | 20230908 | 122200 | 3668685700 | 26350 | 26450 | 26500 | 26300 | 656 |
| 406 | 20230908 | 122100 | 3651414600 | 26450 | 26450 | 26450 | 26450 | 152 |
| 407 | 20230908 | 122000 | 3647394200 | 26450 | 26500 | 26500 | 26450 | 118 |
| 408 | 20230908 | 121900 | 3644272900 | 26500 | 26500 | 26500 | 26500 | 16 |
| 409 | 20230908 | 121800 | 3643848900 | 26550 | 26550 | 26550 | 26550 | 54 |
| 410 | 20230908 | 121700 | 3642415200 | 26550 | 26350 | 26550 | 26350 | 576 |
| 411 | 20230908 | 121600 | 3627161400 | 26400 | 26400 | 26400 | 26400 | 10 |
| 412 | 20230908 | 121500 | 3626897400 | 26400 | 26400 | 26400 | 26350 | 79 |
| 413 | 20230908 | 121400 | 3624814950 | 26400 | 26400 | 26400 | 26400 | 7 |
| 414 | 20230908 | 121300 | 3624630150 | 26400 | 26400 | 26400 | 26400 | 9 |
| 415 | 20230908 | 121200 | 3624392550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 416 | 20230908 | 121100 | 3624392550 | 26400 | 26400 | 26450 | 26400 | 253 |
| 417 | 20230908 | 121000 | 3617712850 | 26450 | 26450 | 26450 | 26450 | 12 |
| 418 | 20230908 | 120900 | 3617395450 | 26500 | 26400 | 26500 | 26400 | 9 |
| 419 | 20230908 | 120800 | 3617157250 | 26400 | 26550 | 26550 | 26400 | 103 |
| 420 | 20230908 | 120700 | 3614425700 | 26550 | 26400 | 26550 | 26400 | 559 |
| 421 | 20230908 | 120600 | 3599608650 | 26350 | 26400 | 26400 | 26350 | 112 |
| 422 | 20230908 | 120500 | 3596656900 | 26400 | 26400 | 26400 | 26400 | 11 |
| 423 | 20230908 | 120400 | 3596366500 | 26450 | 26350 | 26450 | 26350 | 6 |
| 424 | 20230908 | 120300 | 3596208100 | 26450 | 26450 | 26450 | 26350 | 23 |
| 425 | 20230908 | 120200 | 3595600450 | 26350 | 26300 | 26500 | 26300 | 106 |
| 426 | 20230908 | 120100 | 3592810450 | 26350 | 26350 | 26350 | 26300 | 51 |
| 427 | 20230908 | 120000 | 3591468550 | 26350 | 26350 | 26350 | 26300 | 28 |
| 428 | 20230908 | 115900 | 3590731550 | 26300 | 26350 | 26350 | 26300 | 151 |
| 429 | 20230908 | 115800 | 3586757750 | 26350 | 26400 | 26400 | 26350 | 36 |
| 430 | 20230908 | 115700 | 3585809100 | 26400 | 26500 | 26500 | 26350 | 19 |
| 431 | 20230908 | 115600 | 3585306600 | 26350 | 26350 | 26550 | 26350 | 620 |
| 432 | 20230908 | 115500 | 3568909650 | 26400 | 26400 | 26400 | 26400 | 18 |
| 433 | 20230908 | 115400 | 3568434450 | 26400 | 26400 | 26400 | 26400 | 0 |
| 434 | 20230908 | 115300 | 3568434450 | 26400 | 26400 | 26400 | 26400 | 124 |
| 435 | 20230908 | 115200 | 3565160850 | 26400 | 26450 | 26450 | 26400 | 113 |
| 436 | 20230908 | 115100 | 3562176650 | 26450 | 26450 | 26450 | 26450 | 6 |
| 437 | 20230908 | 115000 | 3562017950 | 26450 | 26450 | 26450 | 26400 | 67 |
| 438 | 20230908 | 114900 | 3560248500 | 26450 | 26400 | 26450 | 26400 | 120 |
| 439 | 20230908 | 114800 | 3557079900 | 26450 | 26450 | 26500 | 26450 | 183 |
| 440 | 20230908 | 114700 | 3552239400 | 26450 | 26450 | 26450 | 26450 | 90 |
| 441 | 20230908 | 114600 | 3549858900 | 26500 | 26500 | 26500 | 26400 | 37 |
| 442 | 20230908 | 114500 | 3548880700 | 26300 | 26300 | 26550 | 26300 | 666 |
| 443 | 20230908 | 114400 | 3531265350 | 26300 | 26300 | 26300 | 26300 | 45 |
| 444 | 20230908 | 114300 | 3530081850 | 26300 | 26350 | 26350 | 26300 | 278 |
| 445 | 20230908 | 114200 | 3522770000 | 26450 | 26400 | 26450 | 26350 | 127 |
| 446 | 20230908 | 114100 | 3519422000 | 26350 | 26500 | 26500 | 26350 | 46 |
| 447 | 20230908 | 114000 | 3518209750 | 26350 | 26550 | 26550 | 26350 | 80 |
| 448 | 20230908 | 113900 | 3516098650 | 26550 | 26550 | 26550 | 26400 | 16 |
| 449 | 20230908 | 113800 | 3515675150 | 26450 | 26450 | 26600 | 26450 | 58 |
| 450 | 20230908 | 113700 | 3514140700 | 26600 | 26350 | 26600 | 26350 | 236 |
| 451 | 20230908 | 113600 | 3507902350 | 26300 | 26300 | 26400 | 26300 | 31 |
| 452 | 20230908 | 113500 | 3507086750 | 26300 | 26350 | 26400 | 26300 | 69 |
| 453 | 20230908 | 113400 | 3505268650 | 26350 | 26350 | 26600 | 26350 | 567 |
| 454 | 20230908 | 113300 | 3490268250 | 26350 | 26300 | 26350 | 26250 | 142 |
| 455 | 20230908 | 113200 | 3486536100 | 26300 | 26300 | 26350 | 26300 | 210 |
| 456 | 20230908 | 113100 | 3481012650 | 26300 | 26400 | 26500 | 26300 | 128 |
| 457 | 20230908 | 113000 | 3477637100 | 26400 | 26450 | 26500 | 26400 | 53 |
| 458 | 20230908 | 112900 | 3476235900 | 26450 | 26450 | 26500 | 26450 | 40 |
| 459 | 20230908 | 112800 | 3475177450 | 26450 | 26450 | 26450 | 26450 | 70 |
| 460 | 20230908 | 112700 | 3473325950 | 26450 | 26450 | 26450 | 26400 | 151 |
| 461 | 20230908 | 112600 | 3469332150 | 26450 | 26450 | 26450 | 26450 | 47 |
| 462 | 20230908 | 112500 | 3468089000 | 26500 | 26550 | 26600 | 26450 | 299 |
| 463 | 20230908 | 112400 | 3460150350 | 26550 | 26500 | 26600 | 26500 | 299 |
| 464 | 20230908 | 112300 | 3452209150 | 26450 | 26300 | 26500 | 26300 | 81 |
| 465 | 20230908 | 112200 | 3450074050 | 26300 | 26350 | 26350 | 26300 | 263 |
| 466 | 20230908 | 112100 | 3443149400 | 26400 | 26450 | 26450 | 26400 | 617 |
| 467 | 20230908 | 112000 | 3426856350 | 26450 | 26550 | 26600 | 26450 | 318 |
| 468 | 20230908 | 111900 | 3418424050 | 26600 | 26550 | 26600 | 26500 | 571 |
| 469 | 20230908 | 111800 | 3403262450 | 26500 | 26550 | 26550 | 26500 | 642 |
| 470 | 20230908 | 111700 | 3386224850 | 26550 | 26500 | 26550 | 26500 | 791 |
| 471 | 20230908 | 111600 | 3365262800 | 26500 | 26500 | 26500 | 26450 | 703 |
| 472 | 20230908 | 111500 | 3346641150 | 26450 | 26400 | 26450 | 26350 | 865 |
| 473 | 20230908 | 111400 | 3323768500 | 26500 | 26250 | 26500 | 26250 | 1072 |
| 474 | 20230908 | 111300 | 3295519200 | 26250 | 26200 | 26250 | 26200 | 947 |
| 475 | 20230908 | 111200 | 3270685150 | 26200 | 26150 | 26250 | 26150 | 458 |
| 476 | 20230908 | 111100 | 3258690250 | 26150 | 26150 | 26200 | 26150 | 655 |
| 477 | 20230908 | 111000 | 3241536550 | 26150 | 25850 | 26250 | 25850 | 917 |
| 478 | 20230908 | 110900 | 3217626900 | 25850 | 25950 | 25950 | 25850 | 166 |
| 479 | 20230908 | 110800 | 3213325900 | 25950 | 26000 | 26000 | 25950 | 378 |
| 480 | 20230908 | 110700 | 3203497950 | 26000 | 25900 | 26000 | 25800 | 931 |
| 481 | 20230908 | 110600 | 3179296050 | 25950 | 25950 | 26000 | 25950 | 571 |
| 482 | 20230908 | 110500 | 3164477350 | 26000 | 26000 | 26000 | 25950 | 588 |
| 483 | 20230908 | 110400 | 3149212700 | 26000 | 25800 | 26000 | 25800 | 693 |
| 484 | 20230908 | 110300 | 3131322300 | 25800 | 25750 | 25800 | 25750 | 467 |
| 485 | 20230908 | 110200 | 3119287650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 486 | 20230908 | 110100 | 3119287650 | 25750 | 25750 | 25750 | 25750 | 211 |
| 487 | 20230908 | 110000 | 3113854400 | 25750 | 25750 | 25750 | 25750 | 44 |
| 488 | 20230908 | 105900 | 3112721400 | 25750 | 25750 | 25800 | 25700 | 357 |
| 489 | 20230908 | 105800 | 3103533300 | 25750 | 25750 | 25750 | 25700 | 725 |
| 490 | 20230908 | 105700 | 3084897450 | 25750 | 25750 | 25800 | 25750 | 478 |
| 491 | 20230908 | 105600 | 3072586950 | 25750 | 25850 | 25850 | 25700 | 2144 |
| 492 | 20230908 | 105500 | 3017403300 | 25750 | 25700 | 25850 | 25700 | 2151 |
| 493 | 20230908 | 105400 | 2962099850 | 25650 | 25750 | 25800 | 25650 | 2023 |
| 494 | 20230908 | 105300 | 2910150300 | 25750 | 25800 | 25800 | 25700 | 2569 |
| 495 | 20230908 | 105200 | 2844011000 | 25800 | 25950 | 25950 | 25750 | 5911 |
| 496 | 20230908 | 105100 | 2690990450 | 25950 | 26050 | 26050 | 25950 | 925 |
| 497 | 20230908 | 105000 | 2666952900 | 26050 | 26000 | 26100 | 26000 | 1261 |
| 498 | 20230908 | 104900 | 2634156350 | 26050 | 26050 | 26100 | 26050 | 342 |
| 499 | 20230908 | 104800 | 2625247200 | 26100 | 26100 | 26100 | 26050 | 139 |
| 500 | 20230908 | 104700 | 2621619350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 501 | 20230908 | 104600 | 2621619350 | 26100 | 26050 | 26100 | 26050 | 143 |
| 502 | 20230908 | 104500 | 2617887500 | 26050 | 26050 | 26050 | 26050 | 90 |
| 503 | 20230908 | 104400 | 2615543000 | 26050 | 26100 | 26100 | 26050 | 85 |
| 504 | 20230908 | 104300 | 2613326600 | 26050 | 26050 | 26100 | 26050 | 1788 |
| 505 | 20230908 | 104200 | 2566749050 | 26100 | 26000 | 26100 | 26000 | 601 |
| 506 | 20230908 | 104100 | 2551089000 | 26050 | 26050 | 26050 | 26050 | 103 |
| 507 | 20230908 | 104000 | 2548405850 | 26050 | 26100 | 26100 | 26000 | 244 |
| 508 | 20230908 | 103900 | 2542051400 | 26050 | 25950 | 26050 | 25950 | 1802 |
| 509 | 20230908 | 103800 | 2495283400 | 25950 | 26000 | 26000 | 25950 | 204 |
| 510 | 20230908 | 103700 | 2489985300 | 26000 | 26000 | 26050 | 25900 | 2247 |
| 511 | 20230908 | 103600 | 2431718550 | 25950 | 26000 | 26000 | 25950 | 1434 |
| 512 | 20230908 | 103500 | 2394457900 | 26000 | 26100 | 26100 | 25950 | 7028 |
| 513 | 20230908 | 103400 | 2211604000 | 26100 | 26250 | 26250 | 26050 | 5109 |
| 514 | 20230908 | 103300 | 2078097100 | 26250 | 26300 | 26300 | 26200 | 674 |
| 515 | 20230908 | 103200 | 2060422200 | 26300 | 26300 | 26300 | 26300 | 160 |
| 516 | 20230908 | 103100 | 2056214200 | 26300 | 26400 | 26400 | 26300 | 27 |
| 517 | 20230908 | 103000 | 2055504000 | 26300 | 26300 | 26300 | 26300 | 85 |
| 518 | 20230908 | 102900 | 2053268500 | 26300 | 26350 | 26350 | 26300 | 664 |
| 519 | 20230908 | 102800 | 2035789400 | 26450 | 26450 | 26450 | 26350 | 84 |
| 520 | 20230908 | 102700 | 2033570100 | 26350 | 26400 | 26450 | 26350 | 165 |
| 521 | 20230908 | 102600 | 2029212050 | 26300 | 26300 | 26400 | 26300 | 464 |
| 522 | 20230908 | 102500 | 2017008650 | 26300 | 26250 | 26300 | 26250 | 122 |
| 523 | 20230908 | 102400 | 2013800500 | 26250 | 26250 | 26250 | 26250 | 707 |
| 524 | 20230908 | 102300 | 1995241750 | 26200 | 26300 | 26300 | 26200 | 892 |
| 525 | 20230908 | 102200 | 1971812000 | 26300 | 26350 | 26350 | 26300 | 463 |
| 526 | 20230908 | 102100 | 1959624500 | 26350 | 26350 | 26350 | 26350 | 41 |
| 527 | 20230908 | 102000 | 1958544150 | 26500 | 26450 | 26500 | 26450 | 123 |
| 528 | 20230908 | 101900 | 1955287500 | 26450 | 26300 | 26450 | 26300 | 108 |
| 529 | 20230908 | 101800 | 1952431550 | 26400 | 26350 | 26400 | 26350 | 167 |
| 530 | 20230908 | 101700 | 1948023500 | 26300 | 26150 | 26300 | 26150 | 399 |
| 531 | 20230908 | 101600 | 1937577350 | 26150 | 26250 | 26250 | 26150 | 1101 |
| 532 | 20230908 | 101500 | 1908755950 | 26250 | 26150 | 26250 | 26150 | 55 |
| 533 | 20230908 | 101400 | 1907316700 | 26100 | 26150 | 26250 | 26100 | 757 |
| 534 | 20230908 | 101300 | 1887543850 | 26200 | 26100 | 26200 | 26100 | 634 |
| 535 | 20230908 | 101200 | 1870973050 | 26100 | 26100 | 26100 | 26050 | 725 |
| 536 | 20230908 | 101100 | 1852060850 | 26050 | 26150 | 26150 | 26050 | 2334 |
| 537 | 20230908 | 101000 | 1791218750 | 26200 | 26150 | 26200 | 26050 | 1636 |
| 538 | 20230908 | 100900 | 1748496500 | 26200 | 26350 | 26400 | 26200 | 166 |
| 539 | 20230908 | 100800 | 1744132100 | 26400 | 26250 | 26400 | 26150 | 829 |
| 540 | 20230908 | 100700 | 1722401850 | 26200 | 26350 | 26450 | 26200 | 2137 |
| 541 | 20230908 | 100600 | 1666294200 | 26400 | 26400 | 26400 | 26300 | 221 |
| 542 | 20230908 | 100500 | 1660470600 | 26400 | 26600 | 26600 | 26350 | 295 |
| 543 | 20230908 | 100400 | 1652680000 | 26600 | 26600 | 26600 | 26600 | 100 |
| 544 | 20230908 | 100300 | 1650020000 | 26600 | 26450 | 26600 | 26300 | 1241 |
| 545 | 20230908 | 100200 | 1617275150 | 26450 | 26500 | 26500 | 26450 | 232 |
| 546 | 20230908 | 100100 | 1611137450 | 26500 | 26600 | 26600 | 26500 | 53 |
| 547 | 20230908 | 100000 | 1609731050 | 26600 | 26500 | 26600 | 26500 | 499 |
| 548 | 20230908 | 095900 | 1596481150 | 26500 | 26500 | 26600 | 26450 | 298 |
| 549 | 20230908 | 095800 | 1588587950 | 26600 | 26600 | 26600 | 26500 | 508 |
| 550 | 20230908 | 095700 | 1575115900 | 26650 | 26600 | 26650 | 26600 | 571 |
| 551 | 20230908 | 095600 | 1559913050 | 26600 | 26550 | 26600 | 26500 | 574 |
| 552 | 20230908 | 095500 | 1544676600 | 26550 | 26600 | 26600 | 26550 | 952 |
| 553 | 20230908 | 095400 | 1519365200 | 26600 | 26650 | 26700 | 26600 | 203 |
| 554 | 20230908 | 095300 | 1513963400 | 26700 | 26750 | 26750 | 26600 | 797 |
| 555 | 20230908 | 095200 | 1492716750 | 26750 | 26750 | 26800 | 26700 | 885 |
| 556 | 20230908 | 095100 | 1469080400 | 26700 | 26700 | 26800 | 26700 | 375 |
| 557 | 20230908 | 095000 | 1459067800 | 26650 | 26700 | 26750 | 26650 | 802 |
| 558 | 20230908 | 094900 | 1437668100 | 26700 | 26850 | 26850 | 26700 | 2404 |
| 559 | 20230908 | 094800 | 1373241300 | 26900 | 26900 | 26900 | 26850 | 854 |
| 560 | 20230908 | 094700 | 1350299000 | 26850 | 27050 | 27100 | 26850 | 2098 |
| 561 | 20230908 | 094600 | 1293726450 | 27050 | 27050 | 27100 | 27050 | 339 |
| 562 | 20230908 | 094500 | 1284550800 | 27050 | 27100 | 27100 | 27050 | 2094 |
| 563 | 20230908 | 094400 | 1227815900 | 27150 | 27100 | 27150 | 27100 | 27 |
| 564 | 20230908 | 094300 | 1227084050 | 27100 | 27100 | 27100 | 27100 | 23 |
| 565 | 20230908 | 094200 | 1226460750 | 27250 | 27200 | 27250 | 27200 | 57 |
| 566 | 20230908 | 094100 | 1224910100 | 27200 | 27150 | 27200 | 27100 | 340 |
| 567 | 20230908 | 094000 | 1215665350 | 27150 | 27150 | 27150 | 27150 | 704 |
| 568 | 20230908 | 093900 | 1196551750 | 27150 | 27150 | 27200 | 27150 | 313 |
| 569 | 20230908 | 093800 | 1188053550 | 27200 | 27250 | 27250 | 27200 | 178 |
| 570 | 20230908 | 093700 | 1183208500 | 27250 | 27300 | 27300 | 27250 | 150 |
| 571 | 20230908 | 093600 | 1179115350 | 27300 | 27350 | 27350 | 27300 | 301 |
| 572 | 20230908 | 093500 | 1170887500 | 27350 | 27350 | 27350 | 27350 | 1042 |
| 573 | 20230908 | 093400 | 1142388800 | 27350 | 27400 | 27400 | 27350 | 494 |
| 574 | 20230908 | 093300 | 1128862700 | 27400 | 27400 | 27400 | 27100 | 1555 |
| 575 | 20230908 | 093200 | 1086493550 | 27400 | 27300 | 27400 | 27300 | 277 |
| 576 | 20230908 | 093100 | 1078915150 | 27400 | 27300 | 27400 | 27300 | 2033 |
| 577 | 20230908 | 093000 | 1023296300 | 27350 | 27350 | 27350 | 27250 | 521 |
| 578 | 20230908 | 092900 | 1009061350 | 27300 | 27200 | 27300 | 27200 | 1209 |
| 579 | 20230908 | 092800 | 976085000 | 27150 | 27050 | 27200 | 27050 | 1445 |
| 580 | 20230908 | 092700 | 936880750 | 27050 | 27050 | 27050 | 27000 | 724 |
| 581 | 20230908 | 092600 | 917307100 | 27050 | 27050 | 27050 | 27050 | 624 |
| 582 | 20230908 | 092500 | 900427900 | 27050 | 27150 | 27150 | 27050 | 1137 |
| 583 | 20230908 | 092400 | 869591350 | 27150 | 27150 | 27250 | 27150 | 187 |
| 584 | 20230908 | 092300 | 864506500 | 27150 | 27100 | 27150 | 27050 | 850 |
| 585 | 20230908 | 092200 | 841483350 | 27100 | 27100 | 27100 | 27100 | 77 |
| 586 | 20230908 | 092100 | 839396650 | 27100 | 27250 | 27250 | 27100 | 1402 |
| 587 | 20230908 | 092000 | 801329500 | 27250 | 27300 | 27300 | 27250 | 110 |
| 588 | 20230908 | 091900 | 798327700 | 27300 | 27300 | 27300 | 27250 | 409 |
| 589 | 20230908 | 091800 | 787162050 | 27200 | 27300 | 27350 | 27200 | 513 |
| 590 | 20230908 | 091700 | 773181450 | 27300 | 27200 | 27300 | 27200 | 330 |
| 591 | 20230908 | 091600 | 764189150 | 27250 | 27200 | 27250 | 27150 | 394 |
| 592 | 20230908 | 091500 | 753472350 | 27150 | 27150 | 27150 | 27100 | 479 |
| 593 | 20230908 | 091400 | 740484150 | 27150 | 27100 | 27150 | 27100 | 331 |
| 594 | 20230908 | 091300 | 731511500 | 27100 | 27100 | 27150 | 27050 | 727 |
| 595 | 20230908 | 091200 | 711828150 | 27050 | 27100 | 27100 | 27050 | 558 |
| 596 | 20230908 | 091100 | 696706450 | 27100 | 27200 | 27200 | 27100 | 1004 |
| 597 | 20230908 | 091000 | 669438750 | 27150 | 27250 | 27250 | 27150 | 742 |
| 598 | 20230908 | 090900 | 649254000 | 27300 | 27450 | 27450 | 27300 | 1007 |
| 599 | 20230908 | 090800 | 621684950 | 27350 | 27400 | 27450 | 27350 | 112 |
| 600 | 20230908 | 090700 | 618612050 | 27500 | 27450 | 27500 | 27200 | 2036 |
| 601 | 20230908 | 090600 | 562957850 | 27350 | 27300 | 27500 | 27250 | 1670 |
| 602 | 20230908 | 090500 | 517265600 | 27250 | 27450 | 27500 | 27250 | 1284 |
| 603 | 20230908 | 090400 | 482099950 | 27400 | 27400 | 27550 | 27400 | 2429 |
| 604 | 20230908 | 090300 | 415372150 | 27450 | 27400 | 27500 | 27400 | 1216 |
| 605 | 20230908 | 090200 | 381993000 | 27300 | 27500 | 27600 | 27300 | 5636 |
| 606 | 20230908 | 090100 | 227055500 | 27550 | 27300 | 27600 | 27300 | 4386 |
| 607 | 20230908 | 090000 | 106603950 | 27300 | 27200 | 27300 | 27200 | 3806 |