31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 184100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 3917 |
| 3 | 20230814 | 184000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20230814 | 183900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20230814 | 183800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20230814 | 183700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20230814 | 183600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20230814 | 183500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20230814 | 183400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20230814 | 183300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20230814 | 183200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20230814 | 183100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20230814 | 183000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20230814 | 182900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20230814 | 182800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20230814 | 182700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20230814 | 182600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20230814 | 182500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20230814 | 182400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20230814 | 182300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20230814 | 182200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20230814 | 182100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20230814 | 182000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20230814 | 181900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20230814 | 181800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20230814 | 181700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20230814 | 181600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20230814 | 181500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20230814 | 181400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20230814 | 181300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20230814 | 181200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20230814 | 181100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 3917 |
| 33 | 20230814 | 181000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20230814 | 180900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20230814 | 180800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20230814 | 180700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20230814 | 180600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20230814 | 180500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20230814 | 180400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20230814 | 180300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20230814 | 180200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20230814 | 180100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20230814 | 180000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20230814 | 175900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20230814 | 175800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20230814 | 175700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20230814 | 175600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20230814 | 175500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20230814 | 175400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20230814 | 175300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20230814 | 175200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20230814 | 175100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20230814 | 175000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20230814 | 174900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20230814 | 174800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20230814 | 174700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20230814 | 174600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20230814 | 174500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20230814 | 174400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20230814 | 174300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20230814 | 174200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20230814 | 174100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 3917 |
| 63 | 20230814 | 174000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20230814 | 173900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20230814 | 173800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20230814 | 173700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20230814 | 173600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20230814 | 173500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20230814 | 173400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20230814 | 173300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20230814 | 173200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20230814 | 173100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20230814 | 173000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20230814 | 172900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20230814 | 172800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20230814 | 172700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20230814 | 172600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20230814 | 172500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20230814 | 172400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20230814 | 172300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20230814 | 172200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20230814 | 172100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20230814 | 172000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20230814 | 171900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20230814 | 171800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20230814 | 171700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20230814 | 171600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20230814 | 171500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20230814 | 171400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20230814 | 171300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20230814 | 171200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20230814 | 171100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 3917 |
| 93 | 20230814 | 171000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20230814 | 170900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20230814 | 170800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20230814 | 170700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20230814 | 170600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20230814 | 170500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20230814 | 170400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20230814 | 170300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20230814 | 170200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20230814 | 170100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20230814 | 170000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20230814 | 165900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20230814 | 165800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20230814 | 165700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20230814 | 165600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20230814 | 165500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20230814 | 165400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20230814 | 165300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20230814 | 165200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20230814 | 165100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20230814 | 165000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20230814 | 164900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20230814 | 164800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20230814 | 164700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20230814 | 164600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20230814 | 164500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20230814 | 164400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20230814 | 164300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20230814 | 164200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20230814 | 164100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 3917 |
| 123 | 20230814 | 164000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20230814 | 163900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20230814 | 163800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20230814 | 163700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20230814 | 163600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20230814 | 163500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20230814 | 163400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20230814 | 163300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20230814 | 163200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20230814 | 163100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20230814 | 163000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20230814 | 162900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20230814 | 162800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20230814 | 162700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20230814 | 162600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20230814 | 162500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20230814 | 162400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20230814 | 162300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20230814 | 162200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20230814 | 162100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20230814 | 162000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20230814 | 161900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20230814 | 161800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20230814 | 161700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20230814 | 161600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20230814 | 161500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20230814 | 161400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20230814 | 161300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20230814 | 161200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20230814 | 161100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 3917 |
| 153 | 20230814 | 161000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20230814 | 160900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20230814 | 160800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20230814 | 160700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20230814 | 160600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20230814 | 160500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20230814 | 160400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20230814 | 160300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20230814 | 160200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20230814 | 160100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20230814 | 160000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20230814 | 155900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20230814 | 155800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20230814 | 155700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20230814 | 155600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20230814 | 155500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20230814 | 155400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20230814 | 155300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20230814 | 155200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20230814 | 155100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20230814 | 155000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20230814 | 154900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20230814 | 154800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20230814 | 154700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20230814 | 154600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20230814 | 154500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20230814 | 154400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20230814 | 154300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20230814 | 154200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20230814 | 154100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 3917 |
| 183 | 20230814 | 154000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20230814 | 153900 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20230814 | 153800 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20230814 | 153700 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20230814 | 153600 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20230814 | 153500 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20230814 | 153400 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20230814 | 153300 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20230814 | 153200 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20230814 | 153100 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20230814 | 153000 | 4133615800 | 26250 | 26250 | 26250 | 26250 | 3917 |
| 194 | 20230814 | 152900 | 4030794550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20230814 | 152800 | 4030794550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20230814 | 152700 | 4030794550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20230814 | 152600 | 4030794550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20230814 | 152500 | 4030794550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20230814 | 152400 | 4030794550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20230814 | 152300 | 4030794550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20230814 | 152200 | 4030794550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20230814 | 152100 | 4030794550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20230814 | 152000 | 4030794550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20230814 | 151900 | 4030794550 | 26400 | 26250 | 26400 | 26200 | 2607 |
| 205 | 20230814 | 151800 | 3962129400 | 26200 | 26250 | 26250 | 26200 | 57 |
| 206 | 20230814 | 151700 | 3960635100 | 26250 | 26200 | 26250 | 26200 | 175 |
| 207 | 20230814 | 151600 | 3956041600 | 26200 | 26200 | 26250 | 26200 | 91 |
| 208 | 20230814 | 151500 | 3953654700 | 26250 | 26200 | 26250 | 26150 | 92 |
| 209 | 20230814 | 151400 | 3951246750 | 26200 | 26200 | 26200 | 26150 | 355 |
| 210 | 20230814 | 151300 | 3941945950 | 26200 | 26200 | 26200 | 26150 | 175 |
| 211 | 20230814 | 151200 | 3937363600 | 26150 | 26250 | 26250 | 26150 | 64 |
| 212 | 20230814 | 151100 | 3935684300 | 26150 | 26200 | 26200 | 26150 | 95 |
| 213 | 20230814 | 151000 | 3933195650 | 26200 | 26150 | 26250 | 26150 | 164 |
| 214 | 20230814 | 150900 | 3928893900 | 26250 | 26200 | 26250 | 26200 | 113 |
| 215 | 20230814 | 150800 | 3925933150 | 26150 | 26150 | 26200 | 26150 | 282 |
| 216 | 20230814 | 150700 | 3918555200 | 26150 | 26200 | 26200 | 26150 | 725 |
| 217 | 20230814 | 150600 | 3899587250 | 26200 | 26200 | 26200 | 26150 | 278 |
| 218 | 20230814 | 150500 | 3892303850 | 26150 | 26150 | 26200 | 26150 | 86 |
| 219 | 20230814 | 150400 | 3890054850 | 26150 | 26200 | 26200 | 26100 | 147 |
| 220 | 20230814 | 150300 | 3886210900 | 26200 | 26100 | 26200 | 26100 | 517 |
| 221 | 20230814 | 150200 | 3872711600 | 26200 | 26150 | 26200 | 26100 | 348 |
| 222 | 20230814 | 150100 | 3863609000 | 26150 | 26100 | 26150 | 26100 | 123 |
| 223 | 20230814 | 150000 | 3860396000 | 26150 | 26150 | 26150 | 26100 | 209 |
| 224 | 20230814 | 145900 | 3854933650 | 26100 | 26100 | 26150 | 26100 | 274 |
| 225 | 20230814 | 145800 | 3847779700 | 26150 | 26150 | 26150 | 26100 | 1668 |
| 226 | 20230814 | 145700 | 3804166950 | 26150 | 26200 | 26250 | 26150 | 1780 |
| 227 | 20230814 | 145600 | 3757533200 | 26200 | 26200 | 26250 | 26200 | 196 |
| 228 | 20230814 | 145500 | 3752392750 | 26250 | 26200 | 26250 | 26200 | 56 |
| 229 | 20230814 | 145400 | 3750923000 | 26200 | 26250 | 26250 | 26200 | 141 |
| 230 | 20230814 | 145300 | 3747226250 | 26200 | 26200 | 26250 | 26200 | 111 |
| 231 | 20230814 | 145200 | 3744312850 | 26200 | 26200 | 26250 | 26200 | 198 |
| 232 | 20230814 | 145100 | 3739122450 | 26250 | 26250 | 26250 | 26200 | 88 |
| 233 | 20230814 | 145000 | 3736814200 | 26200 | 26200 | 26250 | 26200 | 103 |
| 234 | 20230814 | 144900 | 3734112950 | 26250 | 26200 | 26250 | 26200 | 220 |
| 235 | 20230814 | 144800 | 3728340650 | 26250 | 26200 | 26250 | 26150 | 97 |
| 236 | 20230814 | 144700 | 3725799150 | 26200 | 26150 | 26200 | 26150 | 20 |
| 237 | 20230814 | 144600 | 3725275400 | 26200 | 26150 | 26200 | 26150 | 191 |
| 238 | 20230814 | 144500 | 3720273700 | 26150 | 26200 | 26200 | 26150 | 120 |
| 239 | 20230814 | 144400 | 3717132100 | 26200 | 26150 | 26200 | 26150 | 125 |
| 240 | 20230814 | 144300 | 3713859600 | 26200 | 26200 | 26200 | 26150 | 179 |
| 241 | 20230814 | 144200 | 3709169950 | 26150 | 26150 | 26200 | 26150 | 303 |
| 242 | 20230814 | 144100 | 3701243950 | 26150 | 26150 | 26200 | 26150 | 56 |
| 243 | 20230814 | 144000 | 3699777000 | 26150 | 26250 | 26250 | 26150 | 781 |
| 244 | 20230814 | 143900 | 3679346600 | 26250 | 26150 | 26250 | 26150 | 357 |
| 245 | 20230814 | 143800 | 3669990750 | 26150 | 26150 | 26200 | 26150 | 154 |
| 246 | 20230814 | 143700 | 3665961100 | 26150 | 26150 | 26200 | 26150 | 56 |
| 247 | 20230814 | 143600 | 3664494150 | 26150 | 26150 | 26200 | 26150 | 192 |
| 248 | 20230814 | 143500 | 3659468100 | 26150 | 26200 | 26200 | 26150 | 54 |
| 249 | 20230814 | 143400 | 3658053450 | 26100 | 26200 | 26250 | 26100 | 2194 |
| 250 | 20230814 | 143300 | 3600654700 | 26200 | 26250 | 26250 | 26200 | 109 |
| 251 | 20230814 | 143200 | 3597793700 | 26200 | 26250 | 26250 | 26200 | 65 |
| 252 | 20230814 | 143100 | 3596087650 | 26250 | 26250 | 26250 | 26250 | 4 |
| 253 | 20230814 | 143000 | 3595982650 | 26250 | 26300 | 26300 | 26200 | 137 |
| 254 | 20230814 | 142900 | 3592388800 | 26300 | 26250 | 26300 | 26250 | 175 |
| 255 | 20230814 | 142800 | 3587786500 | 26300 | 26250 | 26300 | 26250 | 137 |
| 256 | 20230814 | 142700 | 3584187700 | 26300 | 26250 | 26300 | 26250 | 102 |
| 257 | 20230814 | 142600 | 3581507100 | 26300 | 26200 | 26300 | 26200 | 172 |
| 258 | 20230814 | 142500 | 3576987600 | 26300 | 26250 | 26300 | 26200 | 215 |
| 259 | 20230814 | 142400 | 3571339150 | 26250 | 26200 | 26250 | 26150 | 178 |
| 260 | 20230814 | 142300 | 3566675150 | 26200 | 26200 | 26200 | 26150 | 184 |
| 261 | 20230814 | 142200 | 3561854550 | 26150 | 26150 | 26200 | 26150 | 161 |
| 262 | 20230814 | 142100 | 3557638950 | 26200 | 26250 | 26250 | 26150 | 161 |
| 263 | 20230814 | 142000 | 3553420000 | 26200 | 26200 | 26300 | 26150 | 212 |
| 264 | 20230814 | 141900 | 3547857650 | 26250 | 26200 | 26250 | 26200 | 207 |
| 265 | 20230814 | 141800 | 3542426250 | 26200 | 26250 | 26250 | 26200 | 271 |
| 266 | 20230814 | 141700 | 3535313650 | 26200 | 26250 | 26250 | 26200 | 101 |
| 267 | 20230814 | 141600 | 3532664900 | 26250 | 26250 | 26250 | 26200 | 101 |
| 268 | 20230814 | 141500 | 3530013900 | 26250 | 26200 | 26250 | 26200 | 173 |
| 269 | 20230814 | 141400 | 3525475400 | 26250 | 26200 | 26250 | 26200 | 305 |
| 270 | 20230814 | 141300 | 3517474400 | 26250 | 26300 | 26300 | 26250 | 340 |
| 271 | 20230814 | 141200 | 3508544700 | 26250 | 26250 | 26300 | 26250 | 122 |
| 272 | 20230814 | 141100 | 3505337000 | 26250 | 26200 | 26250 | 26200 | 150 |
| 273 | 20230814 | 141000 | 3501399750 | 26200 | 26200 | 26300 | 26150 | 451 |
| 274 | 20230814 | 140900 | 3489578500 | 26150 | 26250 | 26250 | 26150 | 239 |
| 275 | 20230814 | 140800 | 3483310850 | 26150 | 26200 | 26250 | 26150 | 94 |
| 276 | 20230814 | 140700 | 3480845550 | 26150 | 26150 | 26250 | 26150 | 141 |
| 277 | 20230814 | 140600 | 3477151050 | 26150 | 26150 | 26250 | 26100 | 1315 |
| 278 | 20230814 | 140500 | 3442744050 | 26200 | 26250 | 26250 | 26150 | 107 |
| 279 | 20230814 | 140400 | 3439935900 | 26150 | 26200 | 26250 | 26100 | 2179 |
| 280 | 20230814 | 140300 | 3382942800 | 26200 | 26250 | 26250 | 26200 | 198 |
| 281 | 20230814 | 140200 | 3377748000 | 26250 | 26250 | 26250 | 26200 | 119 |
| 282 | 20230814 | 140100 | 3374624450 | 26200 | 26300 | 26300 | 26200 | 181 |
| 283 | 20230814 | 140000 | 3369873150 | 26200 | 26250 | 26300 | 26200 | 3100 |
| 284 | 20230814 | 135900 | 3288495550 | 26300 | 26250 | 26300 | 26250 | 284 |
| 285 | 20230814 | 135800 | 3281031400 | 26300 | 26250 | 26300 | 26250 | 53 |
| 286 | 20230814 | 135700 | 3279637550 | 26300 | 26300 | 26300 | 26250 | 153 |
| 287 | 20230814 | 135600 | 3275616050 | 26300 | 26300 | 26300 | 26300 | 1152 |
| 288 | 20230814 | 135500 | 3245318450 | 26350 | 26300 | 26350 | 26300 | 669 |
| 289 | 20230814 | 135400 | 3227715750 | 26300 | 26300 | 26350 | 26300 | 207 |
| 290 | 20230814 | 135300 | 3222266050 | 26300 | 26350 | 26350 | 26300 | 108 |
| 291 | 20230814 | 135200 | 3219422650 | 26350 | 26350 | 26350 | 26300 | 226 |
| 292 | 20230814 | 135100 | 3213467600 | 26350 | 26350 | 26350 | 26300 | 169 |
| 293 | 20230814 | 135000 | 3209016750 | 26300 | 26350 | 26350 | 26300 | 114 |
| 294 | 20230814 | 134900 | 3206013500 | 26350 | 26300 | 26350 | 26300 | 1624 |
| 295 | 20230814 | 134800 | 3163255150 | 26250 | 26300 | 26300 | 26250 | 142 |
| 296 | 20230814 | 134700 | 3159520600 | 26300 | 26350 | 26350 | 26250 | 230 |
| 297 | 20230814 | 134600 | 3153464300 | 26300 | 26350 | 26350 | 26300 | 692 |
| 298 | 20230814 | 134500 | 3135259800 | 26350 | 26300 | 26350 | 26300 | 320 |
| 299 | 20230814 | 134400 | 3126834650 | 26300 | 26250 | 26350 | 26250 | 101 |
| 300 | 20230814 | 134300 | 3124175250 | 26350 | 26300 | 26350 | 26300 | 2190 |
| 301 | 20230814 | 134200 | 3066575700 | 26350 | 26350 | 26350 | 26300 | 212 |
| 302 | 20230814 | 134100 | 3060989550 | 26350 | 26300 | 26350 | 26300 | 273 |
| 303 | 20230814 | 134000 | 3053802450 | 26350 | 26400 | 26400 | 26300 | 2473 |
| 304 | 20230814 | 133900 | 2988637200 | 26350 | 26350 | 26400 | 26350 | 4940 |
| 305 | 20230814 | 133800 | 2858463550 | 26350 | 26400 | 26400 | 26350 | 506 |
| 306 | 20230814 | 133700 | 2845127350 | 26350 | 26400 | 26400 | 26350 | 451 |
| 307 | 20230814 | 133600 | 2833237800 | 26350 | 26400 | 26400 | 26350 | 839 |
| 308 | 20230814 | 133500 | 2811124950 | 26400 | 26400 | 26400 | 26350 | 187 |
| 309 | 20230814 | 133400 | 2806189650 | 26350 | 26400 | 26400 | 26350 | 712 |
| 310 | 20230814 | 133300 | 2787395150 | 26400 | 26350 | 26400 | 26350 | 144 |
| 311 | 20230814 | 133200 | 2783595450 | 26350 | 26400 | 26400 | 26350 | 193 |
| 312 | 20230814 | 133100 | 2778502500 | 26350 | 26400 | 26400 | 26350 | 226 |
| 313 | 20230814 | 133000 | 2772542300 | 26350 | 26400 | 26400 | 26350 | 133 |
| 314 | 20230814 | 132900 | 2769035250 | 26400 | 26400 | 26400 | 26350 | 123 |
| 315 | 20230814 | 132800 | 2765789150 | 26400 | 26350 | 26400 | 26350 | 275 |
| 316 | 20230814 | 132700 | 2758537650 | 26400 | 26450 | 26450 | 26350 | 880 |
| 317 | 20230814 | 132600 | 2735301000 | 26450 | 26450 | 26450 | 26350 | 1606 |
| 318 | 20230814 | 132500 | 2692897400 | 26450 | 26350 | 26450 | 26300 | 8511 |
| 319 | 20230814 | 132400 | 2468359050 | 26300 | 26300 | 26300 | 26300 | 1786 |
| 320 | 20230814 | 132300 | 2421387250 | 26250 | 26250 | 26300 | 26250 | 316 |
| 321 | 20230814 | 132200 | 2413087650 | 26300 | 26250 | 26300 | 26250 | 199 |
| 322 | 20230814 | 132100 | 2407858450 | 26300 | 26300 | 26300 | 26300 | 49 |
| 323 | 20230814 | 132000 | 2406569750 | 26250 | 26300 | 26300 | 26250 | 94 |
| 324 | 20230814 | 131900 | 2404099800 | 26300 | 26250 | 26300 | 26250 | 2 |
| 325 | 20230814 | 131800 | 2404047250 | 26300 | 26250 | 26300 | 26250 | 176 |
| 326 | 20230814 | 131700 | 2399420800 | 26250 | 26300 | 26300 | 26250 | 84 |
| 327 | 20230814 | 131600 | 2397213550 | 26300 | 26250 | 26300 | 26250 | 319 |
| 328 | 20230814 | 131500 | 2388836950 | 26300 | 26300 | 26300 | 26300 | 110 |
| 329 | 20230814 | 131400 | 2385943950 | 26250 | 26250 | 26300 | 26250 | 147 |
| 330 | 20230814 | 131300 | 2382085100 | 26300 | 26250 | 26300 | 26250 | 300 |
| 331 | 20230814 | 131200 | 2374207650 | 26300 | 26300 | 26300 | 26250 | 147 |
| 332 | 20230814 | 131100 | 2370343850 | 26250 | 26300 | 26300 | 26250 | 51 |
| 333 | 20230814 | 131000 | 2369002650 | 26250 | 26300 | 26300 | 26250 | 153 |
| 334 | 20230814 | 130900 | 2364984150 | 26300 | 26250 | 26300 | 26250 | 559 |
| 335 | 20230814 | 130800 | 2350310350 | 26250 | 26250 | 26250 | 26250 | 507 |
| 336 | 20230814 | 130700 | 2337001600 | 26300 | 26250 | 26300 | 26250 | 266 |
| 337 | 20230814 | 130600 | 2330016700 | 26250 | 26250 | 26300 | 26250 | 242 |
| 338 | 20230814 | 130500 | 2323661800 | 26300 | 26300 | 26300 | 26300 | 110 |
| 339 | 20230814 | 130400 | 2320768800 | 26250 | 26250 | 26250 | 26250 | 84 |
| 340 | 20230814 | 130300 | 2318563800 | 26300 | 26300 | 26300 | 26300 | 56 |
| 341 | 20230814 | 130200 | 2317091000 | 26250 | 26250 | 26300 | 26250 | 220 |
| 342 | 20230814 | 130100 | 2311315950 | 26300 | 26300 | 26300 | 26250 | 132 |
| 343 | 20230814 | 130000 | 2307846200 | 26300 | 26300 | 26300 | 26250 | 203 |
| 344 | 20230814 | 125900 | 2302514750 | 26250 | 26250 | 26250 | 26250 | 40 |
| 345 | 20230814 | 125800 | 2301464750 | 26300 | 26300 | 26300 | 26300 | 109 |
| 346 | 20230814 | 125700 | 2298598050 | 26250 | 26300 | 26300 | 26250 | 95 |
| 347 | 20230814 | 125600 | 2296101800 | 26250 | 26300 | 26300 | 26250 | 190 |
| 348 | 20230814 | 125500 | 2291106500 | 26250 | 26250 | 26300 | 26250 | 181 |
| 349 | 20230814 | 125400 | 2286350300 | 26300 | 26250 | 26300 | 26250 | 101 |
| 350 | 20230814 | 125300 | 2283696300 | 26250 | 26250 | 26300 | 26250 | 269 |
| 351 | 20230814 | 125200 | 2276632600 | 26250 | 26250 | 26300 | 26250 | 308 |
| 352 | 20230814 | 125100 | 2268545450 | 26250 | 26300 | 26300 | 26250 | 250 |
| 353 | 20230814 | 125000 | 2261972700 | 26300 | 26250 | 26300 | 26250 | 41 |
| 354 | 20230814 | 124900 | 2260896350 | 26300 | 26250 | 26300 | 26250 | 97 |
| 355 | 20230814 | 124800 | 2258347550 | 26250 | 26300 | 26300 | 26250 | 578 |
| 356 | 20230814 | 124700 | 2243169700 | 26250 | 26250 | 26300 | 26250 | 177 |
| 357 | 20230814 | 124600 | 2238521050 | 26300 | 26250 | 26300 | 26250 | 62 |
| 358 | 20230814 | 124500 | 2236890950 | 26250 | 26250 | 26250 | 26250 | 265 |
| 359 | 20230814 | 124400 | 2229934700 | 26300 | 26300 | 26300 | 26300 | 100 |
| 360 | 20230814 | 124300 | 2227304700 | 26250 | 26250 | 26300 | 26250 | 693 |
| 361 | 20230814 | 124200 | 2209110850 | 26300 | 26300 | 26300 | 26250 | 199 |
| 362 | 20230814 | 124100 | 2203884600 | 26300 | 26300 | 26300 | 26250 | 234 |
| 363 | 20230814 | 124000 | 2197736550 | 26250 | 26300 | 26300 | 26250 | 914 |
| 364 | 20230814 | 123900 | 2173741150 | 26300 | 26300 | 26300 | 26250 | 94 |
| 365 | 20230814 | 123800 | 2171271200 | 26300 | 26250 | 26300 | 26250 | 118 |
| 366 | 20230814 | 123700 | 2168168550 | 26250 | 26300 | 26300 | 26250 | 95 |
| 367 | 20230814 | 123600 | 2165672350 | 26300 | 26300 | 26300 | 26300 | 61 |
| 368 | 20230814 | 123500 | 2164068050 | 26250 | 26250 | 26250 | 26250 | 45 |
| 369 | 20230814 | 123400 | 2162886800 | 26300 | 26300 | 26300 | 26300 | 461 |
| 370 | 20230814 | 123300 | 2150762500 | 26300 | 26300 | 26300 | 26300 | 150 |
| 371 | 20230814 | 123200 | 2146817500 | 26300 | 26350 | 26350 | 26300 | 82 |
| 372 | 20230814 | 123100 | 2144658800 | 26300 | 26300 | 26300 | 26250 | 747 |
| 373 | 20230814 | 123000 | 2125015000 | 26300 | 26300 | 26300 | 26300 | 2039 |
| 374 | 20230814 | 122900 | 2071389300 | 26300 | 26250 | 26300 | 26250 | 191 |
| 375 | 20230814 | 122800 | 2066373250 | 26250 | 26300 | 26300 | 26250 | 113 |
| 376 | 20230814 | 122700 | 2063404350 | 26250 | 26250 | 26300 | 26250 | 135 |
| 377 | 20230814 | 122600 | 2059860550 | 26300 | 26300 | 26300 | 26300 | 34 |
| 378 | 20230814 | 122500 | 2058966350 | 26300 | 26250 | 26300 | 26250 | 96 |
| 379 | 20230814 | 122400 | 2056443800 | 26300 | 26300 | 26300 | 26300 | 199 |
| 380 | 20230814 | 122300 | 2051210100 | 26300 | 26250 | 26300 | 26250 | 98 |
| 381 | 20230814 | 122200 | 2048635000 | 26300 | 26300 | 26300 | 26300 | 46 |
| 382 | 20230814 | 122100 | 2047425200 | 26300 | 26300 | 26300 | 26250 | 113 |
| 383 | 20230814 | 122000 | 2044455550 | 26350 | 26250 | 26350 | 26250 | 195 |
| 384 | 20230814 | 121900 | 2039332400 | 26300 | 26250 | 26300 | 26250 | 242 |
| 385 | 20230814 | 121800 | 2032975150 | 26300 | 26300 | 26300 | 26300 | 406 |
| 386 | 20230814 | 121700 | 2022297350 | 26300 | 26250 | 26300 | 26250 | 87 |
| 387 | 20230814 | 121600 | 2020010950 | 26250 | 26250 | 26300 | 26250 | 103 |
| 388 | 20230814 | 121500 | 2017304450 | 26300 | 26300 | 26300 | 26300 | 64 |
| 389 | 20230814 | 121400 | 2015621250 | 26250 | 26250 | 26300 | 26250 | 263 |
| 390 | 20230814 | 121300 | 2008710350 | 26300 | 26300 | 26300 | 26300 | 51 |
| 391 | 20230814 | 121200 | 2007369050 | 26250 | 26250 | 26300 | 26250 | 71 |
| 392 | 20230814 | 121100 | 2005504050 | 26300 | 26300 | 26300 | 26250 | 162 |
| 393 | 20230814 | 121000 | 2001243850 | 26250 | 26300 | 26300 | 26250 | 102 |
| 394 | 20230814 | 120900 | 1998563500 | 26250 | 26300 | 26300 | 26250 | 97 |
| 395 | 20230814 | 120800 | 1996013700 | 26250 | 26300 | 26300 | 26250 | 168 |
| 396 | 20230814 | 120700 | 1991603650 | 26250 | 26300 | 26300 | 26250 | 143 |
| 397 | 20230814 | 120600 | 1987842800 | 26250 | 26250 | 26300 | 26250 | 614 |
| 398 | 20230814 | 120500 | 1971722700 | 26300 | 26300 | 26300 | 26300 | 47 |
| 399 | 20230814 | 120400 | 1970486600 | 26250 | 26250 | 26300 | 26250 | 155 |
| 400 | 20230814 | 120300 | 1966415150 | 26300 | 26300 | 26300 | 26250 | 102 |
| 401 | 20230814 | 120200 | 1963732600 | 26300 | 26300 | 26300 | 26250 | 94 |
| 402 | 20230814 | 120100 | 1961262650 | 26300 | 26350 | 26350 | 26250 | 232 |
| 403 | 20230814 | 120000 | 1955160250 | 26250 | 26350 | 26350 | 26250 | 175 |
| 404 | 20230814 | 115900 | 1950559950 | 26300 | 26250 | 26300 | 26250 | 564 |
| 405 | 20230814 | 115800 | 1935726800 | 26350 | 26300 | 26350 | 26300 | 165 |
| 406 | 20230814 | 115700 | 1931385050 | 26300 | 26300 | 26350 | 26300 | 144 |
| 407 | 20230814 | 115600 | 1927592500 | 26350 | 26300 | 26350 | 26300 | 174 |
| 408 | 20230814 | 115500 | 1923013800 | 26350 | 26300 | 26350 | 26300 | 8 |
| 409 | 20230814 | 115400 | 1922803350 | 26300 | 26300 | 26350 | 26300 | 153 |
| 410 | 20230814 | 115300 | 1918774650 | 26300 | 26300 | 26350 | 26300 | 1281 |
| 411 | 20230814 | 115200 | 1885081900 | 26300 | 26250 | 26350 | 26250 | 1293 |
| 412 | 20230814 | 115100 | 1851077400 | 26300 | 26300 | 26300 | 26300 | 60 |
| 413 | 20230814 | 115000 | 1849499400 | 26300 | 26250 | 26300 | 26250 | 131 |
| 414 | 20230814 | 114900 | 1846058000 | 26300 | 26250 | 26300 | 26250 | 116 |
| 415 | 20230814 | 114800 | 1843010600 | 26250 | 26250 | 26300 | 26250 | 100 |
| 416 | 20230814 | 114700 | 1840383000 | 26250 | 26250 | 26300 | 26250 | 873 |
| 417 | 20230814 | 114600 | 1817461500 | 26250 | 26300 | 26300 | 26250 | 97 |
| 418 | 20230814 | 114500 | 1814915200 | 26300 | 26250 | 26300 | 26200 | 1768 |
| 419 | 20230814 | 114400 | 1768503900 | 26300 | 26250 | 26300 | 26200 | 208 |
| 420 | 20230814 | 114300 | 1763041100 | 26250 | 26300 | 26300 | 26200 | 262 |
| 421 | 20230814 | 114200 | 1756152750 | 26250 | 26300 | 26300 | 26200 | 193 |
| 422 | 20230814 | 114100 | 1751081850 | 26300 | 26250 | 26300 | 26250 | 857 |
| 423 | 20230814 | 114000 | 1728575600 | 26300 | 26250 | 26300 | 26250 | 146 |
| 424 | 20230814 | 113900 | 1724738050 | 26250 | 26250 | 26300 | 26250 | 193 |
| 425 | 20230814 | 113800 | 1719669200 | 26300 | 26300 | 26300 | 26250 | 257 |
| 426 | 20230814 | 113700 | 1712920100 | 26250 | 26250 | 26250 | 26250 | 1042 |
| 427 | 20230814 | 113600 | 1685567600 | 26250 | 26150 | 26250 | 26150 | 56 |
| 428 | 20230814 | 113500 | 1684097700 | 26200 | 26150 | 26250 | 26150 | 146 |
| 429 | 20230814 | 113400 | 1680271950 | 26250 | 26200 | 26250 | 26200 | 282 |
| 430 | 20230814 | 113300 | 1672881000 | 26150 | 26200 | 26200 | 26150 | 114 |
| 431 | 20230814 | 113200 | 1669896500 | 26150 | 26150 | 26200 | 26100 | 3163 |
| 432 | 20230814 | 113100 | 1587188900 | 26200 | 26250 | 26250 | 26150 | 174 |
| 433 | 20230814 | 113000 | 1582627050 | 26250 | 26200 | 26250 | 26200 | 106 |
| 434 | 20230814 | 112900 | 1579845000 | 26200 | 26250 | 26250 | 26200 | 166 |
| 435 | 20230814 | 112800 | 1575493100 | 26200 | 26250 | 26250 | 26200 | 162 |
| 436 | 20230814 | 112700 | 1571241150 | 26200 | 26150 | 26250 | 26150 | 327 |
| 437 | 20230814 | 112600 | 1562674850 | 26150 | 26200 | 26200 | 26150 | 2402 |
| 438 | 20230814 | 112500 | 1499812850 | 26150 | 26200 | 26200 | 26150 | 98 |
| 439 | 20230814 | 112400 | 1497247500 | 26150 | 26200 | 26200 | 26150 | 97 |
| 440 | 20230814 | 112300 | 1494708400 | 26200 | 26150 | 26200 | 26150 | 124 |
| 441 | 20230814 | 112200 | 1491462850 | 26200 | 26200 | 26200 | 26200 | 55 |
| 442 | 20230814 | 112100 | 1490021850 | 26200 | 26100 | 26200 | 26100 | 418 |
| 443 | 20230814 | 112000 | 1479087400 | 26200 | 26200 | 26200 | 26150 | 110 |
| 444 | 20230814 | 111900 | 1476205650 | 26150 | 26150 | 26150 | 26100 | 78 |
| 445 | 20230814 | 111800 | 1474169300 | 26200 | 26150 | 26200 | 26150 | 87 |
| 446 | 20230814 | 111700 | 1471891750 | 26200 | 26200 | 26200 | 26150 | 233 |
| 447 | 20230814 | 111600 | 1465791400 | 26200 | 26150 | 26200 | 26150 | 55 |
| 448 | 20230814 | 111500 | 1464350900 | 26150 | 26200 | 26200 | 26150 | 142 |
| 449 | 20230814 | 111400 | 1460634850 | 26200 | 26200 | 26200 | 26200 | 1 |
| 450 | 20230814 | 111300 | 1460608650 | 26150 | 26150 | 26250 | 26150 | 246 |
| 451 | 20230814 | 111200 | 1454170250 | 26150 | 26250 | 26250 | 26150 | 1445 |
| 452 | 20230814 | 111100 | 1416354450 | 26200 | 26300 | 26300 | 26150 | 693 |
| 453 | 20230814 | 111000 | 1398197150 | 26300 | 26250 | 26300 | 26250 | 514 |
| 454 | 20230814 | 110900 | 1384700050 | 26250 | 26250 | 26300 | 26250 | 367 |
| 455 | 20230814 | 110800 | 1375060400 | 26300 | 26250 | 26300 | 26250 | 105 |
| 456 | 20230814 | 110700 | 1372301400 | 26250 | 26250 | 26250 | 26200 | 1737 |
| 457 | 20230814 | 110600 | 1326706100 | 26200 | 26200 | 26250 | 26150 | 839 |
| 458 | 20230814 | 110500 | 1304728850 | 26200 | 26200 | 26200 | 26200 | 2 |
| 459 | 20230814 | 110400 | 1304676450 | 26200 | 26200 | 26200 | 26200 | 74 |
| 460 | 20230814 | 110300 | 1302737650 | 26200 | 26200 | 26200 | 26200 | 125 |
| 461 | 20230814 | 110200 | 1299462650 | 26200 | 26200 | 26200 | 26150 | 440 |
| 462 | 20230814 | 110100 | 1287954200 | 26150 | 26200 | 26200 | 26150 | 397 |
| 463 | 20230814 | 110000 | 1277557600 | 26200 | 26200 | 26200 | 26200 | 102 |
| 464 | 20230814 | 105900 | 1274885200 | 26200 | 26200 | 26200 | 26100 | 177 |
| 465 | 20230814 | 105800 | 1270253750 | 26200 | 26200 | 26200 | 26200 | 125 |
| 466 | 20230814 | 105700 | 1266978750 | 26150 | 26150 | 26150 | 26150 | 223 |
| 467 | 20230814 | 105600 | 1261147300 | 26150 | 26150 | 26150 | 26150 | 53 |
| 468 | 20230814 | 105500 | 1259761350 | 26150 | 26150 | 26150 | 26150 | 46 |
| 469 | 20230814 | 105400 | 1258558450 | 26100 | 26150 | 26150 | 26100 | 138 |
| 470 | 20230814 | 105300 | 1254951750 | 26150 | 26150 | 26150 | 26100 | 194 |
| 471 | 20230814 | 105200 | 1249878700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 472 | 20230814 | 105100 | 1249878700 | 26150 | 26150 | 26200 | 26150 | 94 |
| 473 | 20230814 | 105000 | 1247420350 | 26200 | 26150 | 26200 | 26050 | 502 |
| 474 | 20230814 | 104900 | 1234306050 | 26200 | 26100 | 26200 | 26050 | 152 |
| 475 | 20230814 | 104800 | 1230335050 | 26100 | 26200 | 26200 | 26100 | 236 |
| 476 | 20230814 | 104700 | 1224170850 | 26100 | 26100 | 26100 | 26100 | 29 |
| 477 | 20230814 | 104600 | 1223413950 | 26150 | 26100 | 26150 | 26100 | 1434 |
| 478 | 20230814 | 104500 | 1185932150 | 26050 | 26150 | 26150 | 26050 | 85 |
| 479 | 20230814 | 104400 | 1183711500 | 26150 | 26150 | 26150 | 26150 | 572 |
| 480 | 20230814 | 104300 | 1168753700 | 26150 | 26150 | 26150 | 26100 | 145 |
| 481 | 20230814 | 104200 | 1164962000 | 26150 | 26150 | 26150 | 26150 | 46 |
| 482 | 20230814 | 104100 | 1163759100 | 26150 | 26100 | 26150 | 26100 | 58 |
| 483 | 20230814 | 104000 | 1162243200 | 26100 | 26100 | 26100 | 26100 | 661 |
| 484 | 20230814 | 103900 | 1144991100 | 26100 | 26100 | 26100 | 26050 | 150 |
| 485 | 20230814 | 103800 | 1141078850 | 26000 | 26050 | 26050 | 25950 | 2245 |
| 486 | 20230814 | 103700 | 1082750900 | 26100 | 26100 | 26100 | 26100 | 53 |
| 487 | 20230814 | 103600 | 1081367600 | 26100 | 26050 | 26100 | 26050 | 175 |
| 488 | 20230814 | 103500 | 1076804100 | 26050 | 26100 | 26100 | 26050 | 1243 |
| 489 | 20230814 | 103400 | 1044421450 | 26050 | 26100 | 26100 | 26000 | 2139 |
| 490 | 20230814 | 103300 | 988771800 | 26050 | 26100 | 26150 | 26050 | 232 |
| 491 | 20230814 | 103200 | 982712650 | 26100 | 26150 | 26150 | 26000 | 1203 |
| 492 | 20230814 | 103100 | 951393650 | 26100 | 26150 | 26150 | 26100 | 139 |
| 493 | 20230814 | 103000 | 947760400 | 26200 | 26200 | 26200 | 26150 | 69 |
| 494 | 20230814 | 102900 | 945955500 | 26200 | 26150 | 26200 | 26150 | 1374 |
| 495 | 20230814 | 102800 | 910020550 | 26150 | 26150 | 26150 | 26150 | 55 |
| 496 | 20230814 | 102700 | 908582300 | 26150 | 26150 | 26200 | 26150 | 1878 |
| 497 | 20230814 | 102600 | 859470000 | 26150 | 26100 | 26150 | 26050 | 481 |
| 498 | 20230814 | 102500 | 846908800 | 26050 | 26150 | 26150 | 26050 | 122 |
| 499 | 20230814 | 102400 | 843728400 | 26150 | 26100 | 26150 | 26100 | 115 |
| 500 | 20230814 | 102300 | 840725050 | 26050 | 26050 | 26100 | 26000 | 502 |
| 501 | 20230814 | 102200 | 827646250 | 26050 | 26050 | 26050 | 26000 | 118 |
| 502 | 20230814 | 102100 | 824572850 | 26000 | 26050 | 26050 | 26000 | 816 |
| 503 | 20230814 | 102000 | 803319800 | 26100 | 26100 | 26100 | 26100 | 83 |
| 504 | 20230814 | 101900 | 801153500 | 26200 | 26100 | 26200 | 26050 | 528 |
| 505 | 20230814 | 101800 | 787374000 | 26100 | 26100 | 26100 | 26050 | 152 |
| 506 | 20230814 | 101700 | 783407000 | 26100 | 26150 | 26150 | 26100 | 63 |
| 507 | 20230814 | 101600 | 781760600 | 26100 | 26150 | 26200 | 26050 | 366 |
| 508 | 20230814 | 101500 | 772188700 | 26100 | 26050 | 26100 | 26050 | 527 |
| 509 | 20230814 | 101400 | 758454950 | 26050 | 26000 | 26050 | 26000 | 121 |
| 510 | 20230814 | 101300 | 755302950 | 26000 | 26000 | 26000 | 26000 | 933 |
| 511 | 20230814 | 101200 | 731044950 | 26000 | 26000 | 26000 | 26000 | 53 |
| 512 | 20230814 | 101100 | 729666950 | 26000 | 26000 | 26000 | 26000 | 1531 |
| 513 | 20230814 | 101000 | 689860950 | 25950 | 25950 | 26000 | 25950 | 94 |
| 514 | 20230814 | 100900 | 687420650 | 26000 | 25950 | 26000 | 25950 | 59 |
| 515 | 20230814 | 100800 | 685886900 | 25950 | 25950 | 25950 | 25950 | 51 |
| 516 | 20230814 | 100700 | 684563450 | 25950 | 25950 | 25950 | 25950 | 20 |
| 517 | 20230814 | 100600 | 684044450 | 25950 | 25950 | 26000 | 25950 | 97 |
| 518 | 20230814 | 100500 | 681524600 | 25950 | 25950 | 25950 | 25950 | 303 |
| 519 | 20230814 | 100400 | 673661750 | 25950 | 25950 | 25950 | 25950 | 120 |
| 520 | 20230814 | 100300 | 670547750 | 25950 | 26000 | 26000 | 25950 | 1450 |
| 521 | 20230814 | 100200 | 632848800 | 26050 | 26050 | 26050 | 26050 | 55 |
| 522 | 20230814 | 100100 | 631416050 | 26050 | 26000 | 26050 | 26000 | 50 |
| 523 | 20230814 | 100000 | 630116000 | 26050 | 26050 | 26050 | 26050 | 2 |
| 524 | 20230814 | 095900 | 630063900 | 26000 | 26050 | 26050 | 26000 | 76 |
| 525 | 20230814 | 095800 | 628084700 | 26050 | 26050 | 26050 | 26050 | 7 |
| 526 | 20230814 | 095700 | 627902350 | 26000 | 26050 | 26050 | 26000 | 1129 |
| 527 | 20230814 | 095600 | 598493750 | 26050 | 26100 | 26100 | 26050 | 54 |
| 528 | 20230814 | 095500 | 597084400 | 26050 | 26050 | 26050 | 26050 | 200 |
| 529 | 20230814 | 095400 | 591874400 | 26050 | 26050 | 26050 | 26050 | 1 |
| 530 | 20230814 | 095300 | 591848350 | 26100 | 26100 | 26100 | 26100 | 403 |
| 531 | 20230814 | 095200 | 581330050 | 26100 | 26100 | 26100 | 26050 | 111 |
| 532 | 20230814 | 095100 | 578433950 | 26100 | 26100 | 26100 | 26100 | 14 |
| 533 | 20230814 | 095000 | 578068550 | 26050 | 26100 | 26150 | 26050 | 546 |
| 534 | 20230814 | 094900 | 563825400 | 26100 | 26100 | 26100 | 26100 | 53 |
| 535 | 20230814 | 094800 | 562442100 | 26050 | 26100 | 26100 | 26050 | 46 |
| 536 | 20230814 | 094700 | 561243200 | 26100 | 26100 | 26100 | 26100 | 16 |
| 537 | 20230814 | 094600 | 560825600 | 26050 | 26050 | 26050 | 26050 | 0 |
| 538 | 20230814 | 094500 | 560825600 | 26050 | 26050 | 26100 | 26050 | 204 |
| 539 | 20230814 | 094400 | 555508750 | 26050 | 26050 | 26050 | 26000 | 502 |
| 540 | 20230814 | 094300 | 542433850 | 26050 | 26050 | 26050 | 26000 | 871 |
| 541 | 20230814 | 094200 | 519747400 | 26100 | 26100 | 26100 | 26100 | 61 |
| 542 | 20230814 | 094100 | 518155300 | 26100 | 26100 | 26100 | 26100 | 5 |
| 543 | 20230814 | 094000 | 518024800 | 26100 | 26100 | 26100 | 26100 | 11 |
| 544 | 20230814 | 093900 | 517737700 | 26050 | 26100 | 26100 | 26050 | 70 |
| 545 | 20230814 | 093800 | 515911800 | 26150 | 26100 | 26150 | 26050 | 1008 |
| 546 | 20230814 | 093700 | 489606900 | 26150 | 26150 | 26150 | 26100 | 56 |
| 547 | 20230814 | 093600 | 488144300 | 26150 | 26100 | 26150 | 26100 | 23 |
| 548 | 20230814 | 093500 | 487543950 | 26150 | 26200 | 26200 | 26150 | 89 |
| 549 | 20230814 | 093400 | 485216350 | 26200 | 26200 | 26200 | 26150 | 489 |
| 550 | 20230814 | 093300 | 472405650 | 26200 | 26150 | 26200 | 26150 | 4 |
| 551 | 20230814 | 093200 | 472300900 | 26200 | 26200 | 26200 | 26200 | 72 |
| 552 | 20230814 | 093100 | 470414500 | 26200 | 26250 | 26250 | 26200 | 10 |
| 553 | 20230814 | 093000 | 470152400 | 26250 | 26200 | 26250 | 26200 | 152 |
| 554 | 20230814 | 092900 | 466165100 | 26200 | 26150 | 26200 | 26150 | 54 |
| 555 | 20230814 | 092800 | 464750500 | 26200 | 26200 | 26200 | 26150 | 324 |
| 556 | 20230814 | 092700 | 456262850 | 26200 | 26150 | 26200 | 26150 | 659 |
| 557 | 20230814 | 092600 | 439000750 | 26200 | 26300 | 26300 | 26150 | 574 |
| 558 | 20230814 | 092500 | 423962850 | 26300 | 26200 | 26300 | 26200 | 310 |
| 559 | 20230814 | 092400 | 415827100 | 26200 | 26150 | 26200 | 26150 | 93 |
| 560 | 20230814 | 092300 | 413392500 | 26200 | 26200 | 26200 | 26200 | 146 |
| 561 | 20230814 | 092200 | 409567300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 562 | 20230814 | 092100 | 409567300 | 26150 | 26150 | 26150 | 26150 | 394 |
| 563 | 20230814 | 092000 | 399264200 | 26150 | 26150 | 26200 | 26150 | 243 |
| 564 | 20230814 | 091900 | 392909600 | 26150 | 26100 | 26150 | 26100 | 4 |
| 565 | 20230814 | 091800 | 392805100 | 26100 | 26200 | 26400 | 26050 | 3612 |
| 566 | 20230814 | 091700 | 297972600 | 26150 | 26150 | 26250 | 26150 | 641 |
| 567 | 20230814 | 091600 | 281167150 | 26000 | 26000 | 26250 | 26000 | 2110 |
| 568 | 20230814 | 091500 | 226003200 | 26000 | 26050 | 26050 | 26000 | 313 |
| 569 | 20230814 | 091400 | 217864300 | 26050 | 26000 | 26050 | 26000 | 86 |
| 570 | 20230814 | 091300 | 215627700 | 26050 | 26050 | 26050 | 26000 | 131 |
| 571 | 20230814 | 091200 | 212218000 | 26000 | 26000 | 26000 | 25950 | 168 |
| 572 | 20230814 | 091100 | 207850300 | 26000 | 26100 | 26100 | 26000 | 132 |
| 573 | 20230814 | 091000 | 204417800 | 26100 | 26050 | 26100 | 26050 | 243 |
| 574 | 20230814 | 090900 | 198086200 | 26000 | 25950 | 26000 | 25950 | 719 |
| 575 | 20230814 | 090800 | 179418600 | 25950 | 25900 | 25950 | 25850 | 47 |
| 576 | 20230814 | 090700 | 178202900 | 25900 | 25950 | 25950 | 25850 | 645 |
| 577 | 20230814 | 090600 | 161524600 | 25950 | 25950 | 25950 | 25950 | 363 |
| 578 | 20230814 | 090500 | 152104750 | 25950 | 25950 | 25950 | 25900 | 1520 |
| 579 | 20230814 | 090400 | 112735750 | 25950 | 26000 | 26000 | 25900 | 162 |
| 580 | 20230814 | 090300 | 108528450 | 25900 | 25900 | 26000 | 25900 | 2210 |
| 581 | 20230814 | 090200 | 51213250 | 25800 | 26000 | 26000 | 25800 | 753 |
| 582 | 20230814 | 090100 | 31721450 | 25950 | 26000 | 26000 | 25950 | 374 |
| 583 | 20230814 | 090000 | 22004200 | 25950 | 26000 | 26050 | 25900 | 847 |