34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 193300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 3509 |
| 3 | 20230821 | 193200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20230821 | 193100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20230821 | 193000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20230821 | 192900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20230821 | 192800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20230821 | 192700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20230821 | 192600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20230821 | 192500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20230821 | 192400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20230821 | 192300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20230821 | 192200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20230821 | 192100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20230821 | 192000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20230821 | 191900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20230821 | 191800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20230821 | 191700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20230821 | 191600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20230821 | 191500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20230821 | 191400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20230821 | 191300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20230821 | 191200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20230821 | 191100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20230821 | 191000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20230821 | 190900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20230821 | 190800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20230821 | 190700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20230821 | 190600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20230821 | 190500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20230821 | 190400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20230821 | 190300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 3509 |
| 33 | 20230821 | 190200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20230821 | 190100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20230821 | 190000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20230821 | 185900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20230821 | 185800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20230821 | 185700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20230821 | 185600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20230821 | 185500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20230821 | 185400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20230821 | 185300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20230821 | 185200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20230821 | 185100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20230821 | 185000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20230821 | 184900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20230821 | 184800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20230821 | 184700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20230821 | 184600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20230821 | 184500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20230821 | 184400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20230821 | 184300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20230821 | 184200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20230821 | 184100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20230821 | 184000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20230821 | 183900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20230821 | 183800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20230821 | 183700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20230821 | 183600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20230821 | 183500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20230821 | 183400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20230821 | 183300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 3509 |
| 63 | 20230821 | 183200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20230821 | 183100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20230821 | 183000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20230821 | 182900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20230821 | 182800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20230821 | 182700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20230821 | 182600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20230821 | 182500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20230821 | 182400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20230821 | 182300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20230821 | 182200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20230821 | 182100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20230821 | 182000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20230821 | 181900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20230821 | 181800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20230821 | 181700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20230821 | 181600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20230821 | 181500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20230821 | 181400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20230821 | 181300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20230821 | 181200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20230821 | 181100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20230821 | 181000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20230821 | 180900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20230821 | 180800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20230821 | 180700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20230821 | 180600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20230821 | 180500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20230821 | 180400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20230821 | 180300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 3509 |
| 93 | 20230821 | 180200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20230821 | 180100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20230821 | 180000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20230821 | 175900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20230821 | 175800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20230821 | 175700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20230821 | 175600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20230821 | 175500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20230821 | 175400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20230821 | 175300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20230821 | 175200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20230821 | 175100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20230821 | 175000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20230821 | 174900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20230821 | 174800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20230821 | 174700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20230821 | 174600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20230821 | 174500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20230821 | 174400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20230821 | 174300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20230821 | 174200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20230821 | 174100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20230821 | 174000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20230821 | 173900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20230821 | 173800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20230821 | 173700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20230821 | 173600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20230821 | 173500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20230821 | 173400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20230821 | 173300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 3509 |
| 123 | 20230821 | 173200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20230821 | 173100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20230821 | 173000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20230821 | 172900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20230821 | 172800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20230821 | 172700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20230821 | 172600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20230821 | 172500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20230821 | 172400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20230821 | 172300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20230821 | 172200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20230821 | 172100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20230821 | 172000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20230821 | 171900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20230821 | 171800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20230821 | 171700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20230821 | 171600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20230821 | 171500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20230821 | 171400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20230821 | 171300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20230821 | 171200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20230821 | 171100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20230821 | 171000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20230821 | 170900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20230821 | 170800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20230821 | 170700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20230821 | 170600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20230821 | 170500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20230821 | 170400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20230821 | 170300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 3509 |
| 153 | 20230821 | 170200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20230821 | 170100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20230821 | 170000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20230821 | 165900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20230821 | 165800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20230821 | 165700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20230821 | 165600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20230821 | 165500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20230821 | 165400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20230821 | 165300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20230821 | 165200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20230821 | 165100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20230821 | 165000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20230821 | 164900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20230821 | 164800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20230821 | 164700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20230821 | 164600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20230821 | 164500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20230821 | 164400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20230821 | 164300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20230821 | 164200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20230821 | 164100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20230821 | 164000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20230821 | 163900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20230821 | 163800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20230821 | 163700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20230821 | 163600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20230821 | 163500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20230821 | 163400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20230821 | 163300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 3509 |
| 183 | 20230821 | 163200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20230821 | 163100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20230821 | 163000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20230821 | 162900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20230821 | 162800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20230821 | 162700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20230821 | 162600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20230821 | 162500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20230821 | 162400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20230821 | 162300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20230821 | 162200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20230821 | 162100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20230821 | 162000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20230821 | 161900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20230821 | 161800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20230821 | 161700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20230821 | 161600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20230821 | 161500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20230821 | 161400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20230821 | 161300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20230821 | 161200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20230821 | 161100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20230821 | 161000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20230821 | 160900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20230821 | 160800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20230821 | 160700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20230821 | 160600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20230821 | 160500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20230821 | 160400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20230821 | 160300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 3509 |
| 213 | 20230821 | 160200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20230821 | 160100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20230821 | 160000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20230821 | 155900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20230821 | 155800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20230821 | 155700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20230821 | 155600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20230821 | 155500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20230821 | 155400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20230821 | 155300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20230821 | 155200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20230821 | 155100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20230821 | 155000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20230821 | 154900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20230821 | 154800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20230821 | 154700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20230821 | 154600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20230821 | 154500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20230821 | 154400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20230821 | 154300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20230821 | 154200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20230821 | 154100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20230821 | 154000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20230821 | 153900 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20230821 | 153800 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20230821 | 153700 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20230821 | 153600 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20230821 | 153500 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20230821 | 153400 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20230821 | 153300 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 3509 |
| 243 | 20230821 | 153200 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20230821 | 153100 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20230821 | 153000 | 6896393500 | 26750 | 26750 | 26750 | 26750 | 3509 |
| 246 | 20230821 | 152900 | 6802527750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 247 | 20230821 | 152800 | 6802527750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 248 | 20230821 | 152700 | 6802527750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 249 | 20230821 | 152600 | 6802527750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 250 | 20230821 | 152500 | 6802527750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 251 | 20230821 | 152400 | 6802527750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 252 | 20230821 | 152300 | 6802527750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 253 | 20230821 | 152200 | 6802527750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 254 | 20230821 | 152100 | 6802527750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 255 | 20230821 | 152000 | 6802527750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 256 | 20230821 | 151900 | 6802527750 | 26650 | 26700 | 26750 | 26600 | 975 |
| 257 | 20230821 | 151800 | 6776560900 | 26750 | 26750 | 26750 | 26700 | 205 |
| 258 | 20230821 | 151700 | 6771082550 | 26750 | 26750 | 26800 | 26700 | 510 |
| 259 | 20230821 | 151600 | 6757436850 | 26750 | 26700 | 26750 | 26700 | 1090 |
| 260 | 20230821 | 151500 | 6728297050 | 26750 | 26600 | 26750 | 26600 | 894 |
| 261 | 20230821 | 151400 | 6704442400 | 26650 | 26700 | 26700 | 26600 | 3465 |
| 262 | 20230821 | 151300 | 6612234750 | 26700 | 26650 | 26750 | 26650 | 490 |
| 263 | 20230821 | 151200 | 6599148750 | 26700 | 26650 | 26700 | 26650 | 343 |
| 264 | 20230821 | 151100 | 6589994300 | 26650 | 26750 | 26750 | 26650 | 842 |
| 265 | 20230821 | 151000 | 6567495850 | 26800 | 26800 | 26800 | 26750 | 485 |
| 266 | 20230821 | 150900 | 6554503900 | 26750 | 26800 | 26800 | 26750 | 346 |
| 267 | 20230821 | 150800 | 6545233100 | 26800 | 26750 | 26800 | 26700 | 461 |
| 268 | 20230821 | 150700 | 6532885600 | 26750 | 26750 | 26750 | 26650 | 538 |
| 269 | 20230821 | 150600 | 6518498500 | 26750 | 26750 | 26750 | 26700 | 331 |
| 270 | 20230821 | 150500 | 6509647350 | 26750 | 26700 | 26750 | 26650 | 397 |
| 271 | 20230821 | 150400 | 6499041000 | 26700 | 26650 | 26700 | 26650 | 345 |
| 272 | 20230821 | 150300 | 6489830150 | 26700 | 26750 | 26750 | 26650 | 776 |
| 273 | 20230821 | 150200 | 6469128500 | 26750 | 26700 | 26750 | 26650 | 584 |
| 274 | 20230821 | 150100 | 6453533950 | 26700 | 26700 | 26750 | 26650 | 422 |
| 275 | 20230821 | 150000 | 6442275600 | 26700 | 26750 | 26800 | 26650 | 843 |
| 276 | 20230821 | 145900 | 6419726950 | 26750 | 26700 | 26750 | 26700 | 349 |
| 277 | 20230821 | 145800 | 6410392000 | 26750 | 26650 | 26750 | 26650 | 853 |
| 278 | 20230821 | 145700 | 6387601650 | 26700 | 26650 | 26700 | 26600 | 591 |
| 279 | 20230821 | 145600 | 6371836250 | 26650 | 26650 | 26700 | 26600 | 2480 |
| 280 | 20230821 | 145500 | 6305688200 | 26700 | 26700 | 26700 | 26650 | 503 |
| 281 | 20230821 | 145400 | 6292259500 | 26700 | 26700 | 26700 | 26650 | 635 |
| 282 | 20230821 | 145300 | 6275307600 | 26700 | 26650 | 26700 | 26600 | 460 |
| 283 | 20230821 | 145200 | 6263049700 | 26650 | 26600 | 26650 | 26550 | 631 |
| 284 | 20230821 | 145100 | 6246264800 | 26600 | 26600 | 26600 | 26500 | 907 |
| 285 | 20230821 | 145000 | 6222153750 | 26600 | 26600 | 26650 | 26550 | 621 |
| 286 | 20230821 | 144900 | 6205634050 | 26650 | 26550 | 26650 | 26550 | 1206 |
| 287 | 20230821 | 144800 | 6173531900 | 26550 | 26550 | 26600 | 26500 | 604 |
| 288 | 20230821 | 144700 | 6157487000 | 26550 | 26550 | 26600 | 26500 | 727 |
| 289 | 20230821 | 144600 | 6138185350 | 26550 | 26500 | 26550 | 26450 | 557 |
| 290 | 20230821 | 144500 | 6123426700 | 26500 | 26500 | 26550 | 26450 | 712 |
| 291 | 20230821 | 144400 | 6104556000 | 26500 | 26550 | 26550 | 26500 | 539 |
| 292 | 20230821 | 144300 | 6090255000 | 26550 | 26550 | 26550 | 26500 | 215 |
| 293 | 20230821 | 144200 | 6084548200 | 26550 | 26500 | 26550 | 26450 | 622 |
| 294 | 20230821 | 144100 | 6068054750 | 26500 | 26450 | 26500 | 26450 | 4281 |
| 295 | 20230821 | 144000 | 5954642800 | 26500 | 26450 | 26500 | 26450 | 202 |
| 296 | 20230821 | 143900 | 5949294450 | 26450 | 26450 | 26500 | 26450 | 866 |
| 297 | 20230821 | 143800 | 5926382950 | 26500 | 26600 | 26600 | 26500 | 6900 |
| 298 | 20230821 | 143700 | 5743283650 | 26600 | 26550 | 26600 | 26550 | 1832 |
| 299 | 20230821 | 143600 | 5694636550 | 26600 | 26550 | 26600 | 26550 | 340 |
| 300 | 20230821 | 143500 | 5685602500 | 26550 | 26600 | 26600 | 26550 | 816 |
| 301 | 20230821 | 143400 | 5663898100 | 26600 | 26550 | 26600 | 26550 | 91 |
| 302 | 20230821 | 143300 | 5661478900 | 26600 | 26600 | 26600 | 26550 | 638 |
| 303 | 20230821 | 143200 | 5644510250 | 26600 | 26650 | 26650 | 26550 | 344 |
| 304 | 20230821 | 143100 | 5635358900 | 26600 | 26550 | 26650 | 26550 | 410 |
| 305 | 20230821 | 143000 | 5624443450 | 26600 | 26550 | 26600 | 26550 | 1180 |
| 306 | 20230821 | 142900 | 5593059650 | 26550 | 26550 | 26600 | 26550 | 147 |
| 307 | 20230821 | 142800 | 5589151150 | 26600 | 26600 | 26650 | 26550 | 300 |
| 308 | 20230821 | 142700 | 5581169850 | 26600 | 26600 | 26650 | 26600 | 389 |
| 309 | 20230821 | 142600 | 5570816450 | 26650 | 26650 | 26650 | 26600 | 82 |
| 310 | 20230821 | 142500 | 5568632700 | 26650 | 26650 | 26650 | 26600 | 141 |
| 311 | 20230821 | 142400 | 5564876200 | 26600 | 26600 | 26650 | 26600 | 2108 |
| 312 | 20230821 | 142300 | 5508701400 | 26600 | 26600 | 26650 | 26600 | 159 |
| 313 | 20230821 | 142200 | 5504469250 | 26600 | 26650 | 26650 | 26600 | 292 |
| 314 | 20230821 | 142100 | 5496697100 | 26650 | 26600 | 26650 | 26600 | 1574 |
| 315 | 20230821 | 142000 | 5454822550 | 26650 | 26650 | 26650 | 26600 | 84 |
| 316 | 20230821 | 141900 | 5452585050 | 26600 | 26650 | 26650 | 26600 | 425 |
| 317 | 20230821 | 141800 | 5441265000 | 26600 | 26700 | 26700 | 26600 | 745 |
| 318 | 20230821 | 141700 | 5421408500 | 26700 | 26650 | 26700 | 26650 | 311 |
| 319 | 20230821 | 141600 | 5413117700 | 26650 | 26650 | 26650 | 26600 | 356 |
| 320 | 20230821 | 141500 | 5403633000 | 26650 | 26600 | 26650 | 26550 | 543 |
| 321 | 20230821 | 141400 | 5389198700 | 26550 | 26650 | 26650 | 26550 | 3453 |
| 322 | 20230821 | 141300 | 5297343000 | 26600 | 26650 | 26700 | 26600 | 3063 |
| 323 | 20230821 | 141200 | 5215809500 | 26700 | 26750 | 26750 | 26650 | 2429 |
| 324 | 20230821 | 141100 | 5151027250 | 26750 | 26750 | 26750 | 26700 | 46 |
| 325 | 20230821 | 141000 | 5149797250 | 26700 | 26750 | 26750 | 26700 | 589 |
| 326 | 20230821 | 140900 | 5134041600 | 26750 | 26750 | 26750 | 26700 | 118 |
| 327 | 20230821 | 140800 | 5130887000 | 26750 | 26700 | 26750 | 26700 | 226 |
| 328 | 20230821 | 140700 | 5124849150 | 26700 | 26700 | 26750 | 26700 | 90 |
| 329 | 20230821 | 140600 | 5122446000 | 26700 | 26700 | 26750 | 26700 | 90 |
| 330 | 20230821 | 140500 | 5120039400 | 26700 | 26700 | 26750 | 26650 | 249 |
| 331 | 20230821 | 140400 | 5113391050 | 26700 | 26750 | 26750 | 26650 | 1084 |
| 332 | 20230821 | 140300 | 5084490550 | 26750 | 26700 | 26750 | 26700 | 1454 |
| 333 | 20230821 | 140200 | 5045668200 | 26700 | 26700 | 26700 | 26650 | 172 |
| 334 | 20230821 | 140100 | 5041078100 | 26700 | 26700 | 26700 | 26650 | 26 |
| 335 | 20230821 | 140000 | 5040384350 | 26700 | 26750 | 26750 | 26650 | 748 |
| 336 | 20230821 | 135900 | 5020415650 | 26750 | 26750 | 26750 | 26650 | 1596 |
| 337 | 20230821 | 135800 | 4977789650 | 26750 | 26700 | 26750 | 26700 | 448 |
| 338 | 20230821 | 135700 | 4965825100 | 26700 | 26700 | 26700 | 26650 | 205 |
| 339 | 20230821 | 135600 | 4960353450 | 26700 | 26700 | 26700 | 26700 | 327 |
| 340 | 20230821 | 135500 | 4951622550 | 26700 | 26700 | 26750 | 26650 | 50 |
| 341 | 20230821 | 135400 | 4950287300 | 26700 | 26750 | 26750 | 26700 | 1380 |
| 342 | 20230821 | 135300 | 4913428350 | 26750 | 26750 | 26750 | 26700 | 122 |
| 343 | 20230821 | 135200 | 4910165350 | 26750 | 26750 | 26750 | 26700 | 207 |
| 344 | 20230821 | 135100 | 4904632900 | 26700 | 26800 | 26800 | 26700 | 4016 |
| 345 | 20230821 | 135000 | 4797392250 | 26750 | 26800 | 26800 | 26750 | 95 |
| 346 | 20230821 | 134900 | 4794847700 | 26750 | 26800 | 26800 | 26750 | 69 |
| 347 | 20230821 | 134800 | 4793000300 | 26800 | 26750 | 26800 | 26750 | 1035 |
| 348 | 20230821 | 134700 | 4765313900 | 26750 | 26850 | 26850 | 26750 | 197 |
| 349 | 20230821 | 134600 | 4760030700 | 26800 | 26850 | 26850 | 26800 | 88 |
| 350 | 20230821 | 134500 | 4757669550 | 26850 | 26800 | 26850 | 26800 | 418 |
| 351 | 20230821 | 134400 | 4746464400 | 26750 | 26750 | 26800 | 26750 | 88 |
| 352 | 20230821 | 134300 | 4744109750 | 26800 | 26800 | 26800 | 26750 | 94 |
| 353 | 20230821 | 134200 | 4741592000 | 26800 | 26850 | 26850 | 26800 | 53 |
| 354 | 20230821 | 134100 | 4740171100 | 26850 | 26850 | 26850 | 26800 | 135 |
| 355 | 20230821 | 134000 | 4736549100 | 26800 | 26800 | 26800 | 26750 | 979 |
| 356 | 20230821 | 133900 | 4710311950 | 26800 | 26750 | 26800 | 26750 | 108 |
| 357 | 20230821 | 133800 | 4707419850 | 26800 | 26800 | 26800 | 26750 | 35 |
| 358 | 20230821 | 133700 | 4706482800 | 26800 | 26800 | 26800 | 26750 | 196 |
| 359 | 20230821 | 133600 | 4701232300 | 26800 | 26800 | 26800 | 26800 | 16 |
| 360 | 20230821 | 133500 | 4700803500 | 26750 | 26750 | 26800 | 26750 | 369 |
| 361 | 20230821 | 133400 | 4690930000 | 26750 | 26750 | 26800 | 26750 | 142 |
| 362 | 20230821 | 133300 | 4687129200 | 26800 | 26800 | 26800 | 26800 | 56 |
| 363 | 20230821 | 133200 | 4685628400 | 26800 | 26750 | 26800 | 26750 | 151 |
| 364 | 20230821 | 133100 | 4681583900 | 26800 | 26800 | 26800 | 26800 | 192 |
| 365 | 20230821 | 133000 | 4676438300 | 26750 | 26800 | 26800 | 26750 | 47 |
| 366 | 20230821 | 132900 | 4675180800 | 26750 | 26850 | 26850 | 26750 | 2176 |
| 367 | 20230821 | 132800 | 4616902500 | 26800 | 26900 | 26900 | 26800 | 1474 |
| 368 | 20230821 | 132700 | 4577326500 | 26850 | 26850 | 26900 | 26850 | 134 |
| 369 | 20230821 | 132600 | 4573724650 | 26850 | 26900 | 26900 | 26850 | 30 |
| 370 | 20230821 | 132500 | 4572919100 | 26900 | 26900 | 26900 | 26900 | 70 |
| 371 | 20230821 | 132400 | 4571036100 | 26900 | 26850 | 26900 | 26850 | 63 |
| 372 | 20230821 | 132300 | 4569344100 | 26900 | 26900 | 26900 | 26850 | 118 |
| 373 | 20230821 | 132200 | 4566172500 | 26900 | 26850 | 26900 | 26850 | 81 |
| 374 | 20230821 | 132100 | 4563997400 | 26850 | 26900 | 26900 | 26850 | 71 |
| 375 | 20230821 | 132000 | 4562087600 | 26900 | 26900 | 26900 | 26850 | 19 |
| 376 | 20230821 | 131900 | 4561576550 | 26850 | 26900 | 26900 | 26850 | 70 |
| 377 | 20230821 | 131800 | 4559696350 | 26900 | 26900 | 26900 | 26850 | 167 |
| 378 | 20230821 | 131700 | 4555204500 | 26900 | 26850 | 26900 | 26850 | 156 |
| 379 | 20230821 | 131600 | 4551011400 | 26900 | 26750 | 26900 | 26750 | 1634 |
| 380 | 20230821 | 131500 | 4507193100 | 26800 | 26750 | 26800 | 26750 | 16 |
| 381 | 20230821 | 131400 | 4506764800 | 26800 | 26800 | 26800 | 26750 | 301 |
| 382 | 20230821 | 131300 | 4498701250 | 26750 | 26800 | 26800 | 26750 | 113 |
| 383 | 20230821 | 131200 | 4495672900 | 26800 | 26800 | 26800 | 26750 | 78 |
| 384 | 20230821 | 131100 | 4493583450 | 26750 | 26800 | 26800 | 26750 | 50 |
| 385 | 20230821 | 131000 | 4492245700 | 26800 | 26750 | 26800 | 26750 | 194 |
| 386 | 20230821 | 130900 | 4487046550 | 26800 | 26750 | 26800 | 26750 | 148 |
| 387 | 20230821 | 130800 | 4483085200 | 26750 | 26750 | 26800 | 26750 | 102 |
| 388 | 20230821 | 130700 | 4480353850 | 26800 | 26800 | 26800 | 26750 | 47 |
| 389 | 20230821 | 130600 | 4479096500 | 26750 | 26750 | 26800 | 26750 | 817 |
| 390 | 20230821 | 130500 | 4457238450 | 26700 | 26750 | 26750 | 26700 | 534 |
| 391 | 20230821 | 130400 | 4442954550 | 26750 | 26700 | 26750 | 26700 | 297 |
| 392 | 20230821 | 130300 | 4435020550 | 26750 | 26750 | 26750 | 26700 | 93 |
| 393 | 20230821 | 130200 | 4432534300 | 26750 | 26800 | 26800 | 26700 | 3419 |
| 394 | 20230821 | 130100 | 4341076000 | 26800 | 26850 | 26850 | 26750 | 3526 |
| 395 | 20230821 | 130000 | 4246573950 | 26850 | 26850 | 26850 | 26800 | 364 |
| 396 | 20230821 | 125900 | 4236800600 | 26800 | 26850 | 26850 | 26800 | 65 |
| 397 | 20230821 | 125800 | 4235058000 | 26850 | 26800 | 26850 | 26800 | 74 |
| 398 | 20230821 | 125700 | 4233071150 | 26800 | 26800 | 26850 | 26800 | 193 |
| 399 | 20230821 | 125600 | 4227895450 | 26800 | 26850 | 26850 | 26800 | 115 |
| 400 | 20230821 | 125500 | 4224809450 | 26800 | 26850 | 26850 | 26800 | 413 |
| 401 | 20230821 | 125400 | 4213720450 | 26800 | 26900 | 26900 | 26800 | 771 |
| 402 | 20230821 | 125300 | 4193017250 | 26900 | 26850 | 26900 | 26850 | 15 |
| 403 | 20230821 | 125200 | 4192614150 | 26900 | 26850 | 26900 | 26800 | 86 |
| 404 | 20230821 | 125100 | 4190306300 | 26850 | 26850 | 26900 | 26850 | 50 |
| 405 | 20230821 | 125000 | 4188963300 | 26850 | 26900 | 26900 | 26850 | 337 |
| 406 | 20230821 | 124900 | 4179901600 | 26900 | 26950 | 26950 | 26850 | 1219 |
| 407 | 20230821 | 124800 | 4147170800 | 26950 | 26900 | 26950 | 26850 | 35 |
| 408 | 20230821 | 124700 | 4146228900 | 26900 | 26900 | 26900 | 26850 | 69 |
| 409 | 20230821 | 124600 | 4144372850 | 26900 | 26900 | 26900 | 26900 | 21 |
| 410 | 20230821 | 124500 | 4143807950 | 26900 | 26850 | 26900 | 26850 | 57 |
| 411 | 20230821 | 124400 | 4142274700 | 26900 | 26850 | 26950 | 26850 | 116 |
| 412 | 20230821 | 124300 | 4139153850 | 26900 | 26900 | 26900 | 26900 | 107 |
| 413 | 20230821 | 124200 | 4136275550 | 26900 | 26900 | 26900 | 26900 | 446 |
| 414 | 20230821 | 124100 | 4124278150 | 26850 | 26900 | 26900 | 26850 | 119 |
| 415 | 20230821 | 124000 | 4121079750 | 26850 | 26900 | 26900 | 26850 | 15 |
| 416 | 20230821 | 123900 | 4120676350 | 26900 | 26850 | 26900 | 26850 | 194 |
| 417 | 20230821 | 123800 | 4115459600 | 26850 | 26900 | 26900 | 26850 | 29 |
| 418 | 20230821 | 123700 | 4114680000 | 26900 | 26850 | 26900 | 26850 | 88 |
| 419 | 20230821 | 123600 | 4112313400 | 26850 | 26850 | 26900 | 26850 | 155 |
| 420 | 20230821 | 123500 | 4108151150 | 26900 | 26900 | 26950 | 26850 | 801 |
| 421 | 20230821 | 123400 | 4086589500 | 26850 | 26850 | 26850 | 26850 | 55 |
| 422 | 20230821 | 123300 | 4085112750 | 26900 | 26900 | 26900 | 26850 | 104 |
| 423 | 20230821 | 123200 | 4082315200 | 26900 | 26900 | 26900 | 26900 | 11 |
| 424 | 20230821 | 123100 | 4082019300 | 26850 | 26900 | 26900 | 26850 | 360 |
| 425 | 20230821 | 123000 | 4072338000 | 26900 | 26900 | 26900 | 26850 | 23 |
| 426 | 20230821 | 122900 | 4071719800 | 26850 | 26900 | 26900 | 26850 | 118 |
| 427 | 20230821 | 122800 | 4068547900 | 26900 | 26900 | 26900 | 26900 | 21 |
| 428 | 20230821 | 122700 | 4067983000 | 26900 | 26850 | 26900 | 26850 | 97 |
| 429 | 20230821 | 122600 | 4065373800 | 26850 | 26900 | 26900 | 26850 | 228 |
| 430 | 20230821 | 122500 | 4059243450 | 26900 | 26900 | 26900 | 26900 | 91 |
| 431 | 20230821 | 122400 | 4056795550 | 26850 | 26850 | 26900 | 26850 | 73 |
| 432 | 20230821 | 122300 | 4054834100 | 26900 | 26900 | 26900 | 26850 | 92 |
| 433 | 20230821 | 122200 | 4052359800 | 26850 | 26900 | 26900 | 26850 | 11 |
| 434 | 20230821 | 122100 | 4052064400 | 26900 | 26900 | 26900 | 26850 | 106 |
| 435 | 20230821 | 122000 | 4049214800 | 26900 | 26900 | 26900 | 26900 | 278 |
| 436 | 20230821 | 121900 | 4041736600 | 26900 | 26850 | 26900 | 26850 | 58 |
| 437 | 20230821 | 121800 | 4040179250 | 26850 | 26900 | 26900 | 26850 | 71 |
| 438 | 20230821 | 121700 | 4038269400 | 26850 | 26900 | 26900 | 26850 | 66 |
| 439 | 20230821 | 121600 | 4036494450 | 26900 | 26900 | 26900 | 26850 | 237 |
| 440 | 20230821 | 121500 | 4030121400 | 26850 | 26900 | 26900 | 26850 | 14 |
| 441 | 20230821 | 121400 | 4029745350 | 26900 | 26850 | 26900 | 26850 | 104 |
| 442 | 20230821 | 121300 | 4026949550 | 26850 | 26900 | 26900 | 26850 | 524 |
| 443 | 20230821 | 121200 | 4012877450 | 26900 | 26900 | 26900 | 26850 | 107 |
| 444 | 20230821 | 121100 | 4010000750 | 26900 | 26900 | 26900 | 26850 | 274 |
| 445 | 20230821 | 121000 | 4002631950 | 26850 | 26900 | 26900 | 26850 | 76 |
| 446 | 20230821 | 120900 | 4000588050 | 26900 | 26850 | 26900 | 26850 | 115 |
| 447 | 20230821 | 120800 | 3997496750 | 26900 | 26850 | 26950 | 26850 | 268 |
| 448 | 20230821 | 120700 | 3990290350 | 26950 | 26900 | 26950 | 26850 | 464 |
| 449 | 20230821 | 120600 | 3977808750 | 26900 | 26900 | 26950 | 26900 | 118 |
| 450 | 20230821 | 120500 | 3974631250 | 26900 | 26900 | 26900 | 26900 | 9 |
| 451 | 20230821 | 120400 | 3974389150 | 26950 | 26900 | 26950 | 26900 | 160 |
| 452 | 20230821 | 120300 | 3970078950 | 26950 | 26900 | 26950 | 26900 | 127 |
| 453 | 20230821 | 120200 | 3966657500 | 26950 | 26900 | 26950 | 26900 | 1455 |
| 454 | 20230821 | 120100 | 3927517450 | 26900 | 26900 | 26900 | 26850 | 61 |
| 455 | 20230821 | 120000 | 3925878950 | 26900 | 26900 | 26900 | 26900 | 66 |
| 456 | 20230821 | 115900 | 3924103550 | 26900 | 26850 | 26900 | 26850 | 104 |
| 457 | 20230821 | 115800 | 3921310600 | 26800 | 26850 | 26850 | 26800 | 331 |
| 458 | 20230821 | 115700 | 3912425600 | 26800 | 26800 | 26850 | 26800 | 108 |
| 459 | 20230821 | 115600 | 3909526300 | 26850 | 26850 | 26850 | 26800 | 176 |
| 460 | 20230821 | 115500 | 3904802500 | 26850 | 26850 | 26850 | 26800 | 737 |
| 461 | 20230821 | 115400 | 3885014500 | 26800 | 26850 | 26850 | 26800 | 77 |
| 462 | 20230821 | 115300 | 3882947150 | 26800 | 26850 | 26850 | 26800 | 36 |
| 463 | 20230821 | 115200 | 3881982300 | 26800 | 26800 | 26800 | 26800 | 445 |
| 464 | 20230821 | 115100 | 3870056300 | 26800 | 26750 | 26800 | 26750 | 66 |
| 465 | 20230821 | 115000 | 3868289700 | 26750 | 26750 | 26750 | 26750 | 100 |
| 466 | 20230821 | 114900 | 3865614700 | 26800 | 26750 | 26800 | 26750 | 81 |
| 467 | 20230821 | 114800 | 3863445100 | 26750 | 26750 | 26800 | 26750 | 66 |
| 468 | 20230821 | 114700 | 3861679550 | 26800 | 26800 | 26800 | 26750 | 122 |
| 469 | 20230821 | 114600 | 3858411200 | 26750 | 26800 | 26800 | 26750 | 340 |
| 470 | 20230821 | 114500 | 3849301850 | 26800 | 26750 | 26800 | 26750 | 819 |
| 471 | 20230821 | 114400 | 3827380700 | 26750 | 26800 | 26800 | 26750 | 39 |
| 472 | 20230821 | 114300 | 3826336750 | 26750 | 26750 | 26800 | 26750 | 142 |
| 473 | 20230821 | 114200 | 3822534850 | 26750 | 26750 | 26800 | 26750 | 21 |
| 474 | 20230821 | 114100 | 3821973000 | 26750 | 26800 | 26850 | 26750 | 770 |
| 475 | 20230821 | 114000 | 3801337500 | 26800 | 26750 | 26850 | 26750 | 154 |
| 476 | 20230821 | 113900 | 3797210400 | 26750 | 26750 | 26850 | 26750 | 700 |
| 477 | 20230821 | 113800 | 3778449700 | 26750 | 26750 | 26750 | 26750 | 62 |
| 478 | 20230821 | 113700 | 3776791200 | 26750 | 26750 | 26800 | 26750 | 89 |
| 479 | 20230821 | 113600 | 3774407650 | 26750 | 26750 | 26800 | 26750 | 192 |
| 480 | 20230821 | 113500 | 3769266950 | 26750 | 26750 | 26800 | 26750 | 181 |
| 481 | 20230821 | 113400 | 3764417100 | 26800 | 26750 | 26800 | 26750 | 31 |
| 482 | 20230821 | 113300 | 3763587300 | 26800 | 26750 | 26800 | 26750 | 185 |
| 483 | 20230821 | 113200 | 3758633000 | 26750 | 26700 | 26800 | 26700 | 210 |
| 484 | 20230821 | 113100 | 3753016000 | 26700 | 26750 | 26800 | 26700 | 486 |
| 485 | 20230821 | 113000 | 3740009600 | 26750 | 26700 | 26750 | 26700 | 300 |
| 486 | 20230821 | 112900 | 3731985850 | 26700 | 26700 | 26750 | 26700 | 99 |
| 487 | 20230821 | 112800 | 3729339200 | 26750 | 26700 | 26800 | 26700 | 207 |
| 488 | 20230821 | 112700 | 3723793900 | 26700 | 26750 | 26800 | 26700 | 1294 |
| 489 | 20230821 | 112600 | 3689184200 | 26700 | 26750 | 26800 | 26700 | 647 |
| 490 | 20230821 | 112500 | 3671880550 | 26700 | 26700 | 26750 | 26700 | 130 |
| 491 | 20230821 | 112400 | 3668404500 | 26700 | 26750 | 26750 | 26700 | 76 |
| 492 | 20230821 | 112300 | 3666373800 | 26700 | 26750 | 26750 | 26700 | 156 |
| 493 | 20230821 | 112200 | 3662205200 | 26700 | 26700 | 26750 | 26700 | 325 |
| 494 | 20230821 | 112100 | 3653514400 | 26700 | 26800 | 26800 | 26700 | 210 |
| 495 | 20230821 | 112000 | 3647895350 | 26750 | 26700 | 26750 | 26700 | 404 |
| 496 | 20230821 | 111900 | 3637089000 | 26750 | 26700 | 26750 | 26700 | 927 |
| 497 | 20230821 | 111800 | 3612299450 | 26750 | 26750 | 26800 | 26700 | 1881 |
| 498 | 20230821 | 111700 | 3561982700 | 26750 | 26850 | 26850 | 26750 | 1257 |
| 499 | 20230821 | 111600 | 3528294700 | 26850 | 26850 | 26850 | 26800 | 154 |
| 500 | 20230821 | 111500 | 3524162000 | 26850 | 26850 | 26850 | 26800 | 886 |
| 501 | 20230821 | 111400 | 3500380250 | 26850 | 26900 | 26900 | 26850 | 205 |
| 502 | 20230821 | 111300 | 3494872250 | 26850 | 26900 | 26900 | 26850 | 45 |
| 503 | 20230821 | 111200 | 3493663500 | 26900 | 26850 | 26900 | 26850 | 101 |
| 504 | 20230821 | 111100 | 3490948800 | 26850 | 26850 | 26900 | 26850 | 59 |
| 505 | 20230821 | 111000 | 3489363600 | 26850 | 26900 | 26900 | 26850 | 96 |
| 506 | 20230821 | 110900 | 3486782200 | 26900 | 26850 | 26900 | 26850 | 160 |
| 507 | 20230821 | 110800 | 3482478700 | 26850 | 26800 | 26850 | 26800 | 1270 |
| 508 | 20230821 | 110700 | 3448391650 | 26850 | 26800 | 26850 | 26800 | 1042 |
| 509 | 20230821 | 110600 | 3420414300 | 26800 | 26800 | 26850 | 26800 | 115 |
| 510 | 20230821 | 110500 | 3417328750 | 26850 | 26850 | 26850 | 26800 | 120 |
| 511 | 20230821 | 110400 | 3414107250 | 26800 | 26750 | 26800 | 26750 | 1241 |
| 512 | 20230821 | 110300 | 3380848500 | 26750 | 26800 | 26800 | 26750 | 1127 |
| 513 | 20230821 | 110200 | 3350699600 | 26800 | 26800 | 26800 | 26750 | 84 |
| 514 | 20230821 | 110100 | 3348448850 | 26800 | 26750 | 26800 | 26750 | 49 |
| 515 | 20230821 | 110000 | 3347137500 | 26800 | 26800 | 26800 | 26750 | 168 |
| 516 | 20230821 | 105900 | 3342635200 | 26800 | 26800 | 26800 | 26750 | 971 |
| 517 | 20230821 | 105800 | 3316613800 | 26750 | 26800 | 26800 | 26750 | 297 |
| 518 | 20230821 | 105700 | 3308665200 | 26750 | 26800 | 26800 | 26750 | 408 |
| 519 | 20230821 | 105600 | 3297731400 | 26750 | 26750 | 26800 | 26750 | 277 |
| 520 | 20230821 | 105500 | 3290316300 | 26800 | 26750 | 26800 | 26750 | 165 |
| 521 | 20230821 | 105400 | 3285896250 | 26800 | 26800 | 26800 | 26750 | 205 |
| 522 | 20230821 | 105300 | 3280402750 | 26750 | 26800 | 26800 | 26750 | 395 |
| 523 | 20230821 | 105200 | 3269834000 | 26750 | 26800 | 26800 | 26750 | 80 |
| 524 | 20230821 | 105100 | 3267690500 | 26800 | 26800 | 26800 | 26750 | 53 |
| 525 | 20230821 | 105000 | 3266270250 | 26800 | 26800 | 26800 | 26750 | 463 |
| 526 | 20230821 | 104900 | 3253861900 | 26800 | 26750 | 26800 | 26750 | 491 |
| 527 | 20230821 | 104800 | 3240719750 | 26800 | 26800 | 26800 | 26750 | 1226 |
| 528 | 20230821 | 104700 | 3207908150 | 26850 | 26800 | 26850 | 26800 | 732 |
| 529 | 20230821 | 104600 | 3188287300 | 26800 | 26750 | 26850 | 26750 | 93 |
| 530 | 20230821 | 104500 | 3185795900 | 26800 | 26800 | 26800 | 26750 | 916 |
| 531 | 20230821 | 104400 | 3161249850 | 26800 | 26850 | 26850 | 26800 | 379 |
| 532 | 20230821 | 104300 | 3151092150 | 26800 | 26800 | 26850 | 26750 | 521 |
| 533 | 20230821 | 104200 | 3137130400 | 26800 | 26800 | 26800 | 26750 | 464 |
| 534 | 20230821 | 104100 | 3124695850 | 26750 | 26750 | 26800 | 26750 | 1096 |
| 535 | 20230821 | 104000 | 3095372700 | 26750 | 26700 | 26800 | 26700 | 1382 |
| 536 | 20230821 | 103900 | 3058398600 | 26700 | 26750 | 26800 | 26700 | 5390 |
| 537 | 20230821 | 103800 | 2914440850 | 26750 | 26800 | 26800 | 26750 | 178 |
| 538 | 20230821 | 103700 | 2909679250 | 26800 | 26850 | 26850 | 26800 | 1593 |
| 539 | 20230821 | 103600 | 2866983950 | 26850 | 26900 | 26900 | 26800 | 1134 |
| 540 | 20230821 | 103500 | 2836559100 | 26850 | 26900 | 26900 | 26850 | 373 |
| 541 | 20230821 | 103400 | 2826538700 | 26900 | 26900 | 26900 | 26850 | 1252 |
| 542 | 20230821 | 103300 | 2792919200 | 26900 | 26900 | 26900 | 26850 | 322 |
| 543 | 20230821 | 103200 | 2784260700 | 26900 | 26900 | 26900 | 26850 | 156 |
| 544 | 20230821 | 103100 | 2780064900 | 26900 | 26900 | 26900 | 26850 | 1097 |
| 545 | 20230821 | 103000 | 2750557750 | 26950 | 26900 | 26950 | 26900 | 184 |
| 546 | 20230821 | 102900 | 2745604000 | 26950 | 26950 | 26950 | 26900 | 286 |
| 547 | 20230821 | 102800 | 2737896350 | 26900 | 26950 | 27000 | 26900 | 147 |
| 548 | 20230821 | 102700 | 2733935650 | 27000 | 26950 | 27000 | 26900 | 1435 |
| 549 | 20230821 | 102600 | 2695309250 | 26950 | 26900 | 26950 | 26900 | 625 |
| 550 | 20230821 | 102500 | 2678488850 | 26950 | 26900 | 26950 | 26900 | 247 |
| 551 | 20230821 | 102400 | 2671843400 | 26900 | 26900 | 26900 | 26900 | 802 |
| 552 | 20230821 | 102300 | 2650269600 | 26900 | 26900 | 26950 | 26850 | 667 |
| 553 | 20230821 | 102200 | 2632326950 | 26850 | 26850 | 26900 | 26850 | 460 |
| 554 | 20230821 | 102100 | 2619962950 | 26900 | 26900 | 26900 | 26850 | 1848 |
| 555 | 20230821 | 102000 | 2570334600 | 26900 | 26900 | 26900 | 26850 | 1793 |
| 556 | 20230821 | 101900 | 2522105600 | 26900 | 26900 | 26950 | 26900 | 1407 |
| 557 | 20230821 | 101800 | 2484256950 | 26950 | 26900 | 26950 | 26800 | 1604 |
| 558 | 20230821 | 101700 | 2441118550 | 26850 | 26900 | 26900 | 26800 | 4154 |
| 559 | 20230821 | 101600 | 2329716250 | 26950 | 26950 | 26950 | 26850 | 2463 |
| 560 | 20230821 | 101500 | 2263454150 | 26950 | 27050 | 27100 | 26950 | 6050 |
| 561 | 20230821 | 101400 | 2100098800 | 27100 | 27100 | 27100 | 27100 | 457 |
| 562 | 20230821 | 101300 | 2087714100 | 27100 | 27100 | 27100 | 27050 | 81 |
| 563 | 20230821 | 101200 | 2085521750 | 27100 | 27050 | 27100 | 27050 | 678 |
| 564 | 20230821 | 101100 | 2067173150 | 27100 | 27100 | 27100 | 27050 | 432 |
| 565 | 20230821 | 101000 | 2055468700 | 27150 | 27150 | 27200 | 27150 | 452 |
| 566 | 20230821 | 100900 | 2043191950 | 27150 | 27100 | 27150 | 27100 | 2610 |
| 567 | 20230821 | 100800 | 1972446550 | 27100 | 27050 | 27100 | 27050 | 309 |
| 568 | 20230821 | 100700 | 1964072800 | 27050 | 27100 | 27100 | 27050 | 16 |
| 569 | 20230821 | 100600 | 1963639700 | 27100 | 27100 | 27100 | 27100 | 73 |
| 570 | 20230821 | 100500 | 1961661400 | 27050 | 27050 | 27050 | 27050 | 254 |
| 571 | 20230821 | 100400 | 1954790700 | 27050 | 27100 | 27100 | 27050 | 164 |
| 572 | 20230821 | 100300 | 1950349300 | 27050 | 27000 | 27100 | 27000 | 923 |
| 573 | 20230821 | 100200 | 1925387450 | 27000 | 27050 | 27050 | 27000 | 252 |
| 574 | 20230821 | 100100 | 1918572800 | 27050 | 27100 | 27150 | 27050 | 2351 |
| 575 | 20230821 | 100000 | 1854945600 | 27100 | 27150 | 27150 | 27100 | 92 |
| 576 | 20230821 | 095900 | 1852449250 | 27100 | 27150 | 27150 | 27100 | 143 |
| 577 | 20230821 | 095800 | 1848571950 | 27150 | 27150 | 27150 | 27100 | 250 |
| 578 | 20230821 | 095700 | 1841791400 | 27150 | 27100 | 27150 | 27100 | 343 |
| 579 | 20230821 | 095600 | 1832495450 | 27100 | 27100 | 27100 | 27100 | 1368 |
| 580 | 20230821 | 095500 | 1795422650 | 27150 | 27150 | 27150 | 27100 | 226 |
| 581 | 20230821 | 095400 | 1789287250 | 27100 | 27150 | 27150 | 27100 | 204 |
| 582 | 20230821 | 095300 | 1783756000 | 27100 | 27100 | 27250 | 27100 | 1089 |
| 583 | 20230821 | 095200 | 1754178450 | 27100 | 27150 | 27150 | 27100 | 335 |
| 584 | 20230821 | 095100 | 1745096600 | 27100 | 27150 | 27150 | 27100 | 1274 |
| 585 | 20230821 | 095000 | 1710517900 | 27200 | 27200 | 27200 | 27200 | 1533 |
| 586 | 20230821 | 094900 | 1668820300 | 27250 | 27250 | 27250 | 27250 | 1808 |
| 587 | 20230821 | 094800 | 1619552300 | 27300 | 27300 | 27300 | 27300 | 255 |
| 588 | 20230821 | 094700 | 1612590800 | 27300 | 27300 | 27300 | 27300 | 194 |
| 589 | 20230821 | 094600 | 1607294600 | 27300 | 27250 | 27300 | 27250 | 307 |
| 590 | 20230821 | 094500 | 1598914800 | 27300 | 27300 | 27300 | 27250 | 741 |
| 591 | 20230821 | 094400 | 1578686450 | 27300 | 27250 | 27350 | 27250 | 929 |
| 592 | 20230821 | 094300 | 1553325250 | 27350 | 27250 | 27350 | 27250 | 383 |
| 593 | 20230821 | 094200 | 1542863100 | 27350 | 27250 | 27350 | 27200 | 1365 |
| 594 | 20230821 | 094100 | 1505603950 | 27200 | 27300 | 27300 | 27200 | 1481 |
| 595 | 20230821 | 094000 | 1465232250 | 27300 | 27300 | 27300 | 27250 | 20 |
| 596 | 20230821 | 093900 | 1464686600 | 27300 | 27350 | 27350 | 27250 | 918 |
| 597 | 20230821 | 093800 | 1439633450 | 27300 | 27300 | 27350 | 27250 | 1934 |
| 598 | 20230821 | 093700 | 1386846000 | 27300 | 27200 | 27300 | 27200 | 1017 |
| 599 | 20230821 | 093600 | 1359123700 | 27150 | 27150 | 27250 | 27150 | 285 |
| 600 | 20230821 | 093500 | 1351378450 | 27200 | 27200 | 27200 | 27150 | 171 |
| 601 | 20230821 | 093400 | 1346727400 | 27150 | 27250 | 27250 | 27150 | 389 |
| 602 | 20230821 | 093300 | 1336146850 | 27200 | 27200 | 27250 | 27150 | 441 |
| 603 | 20230821 | 093200 | 1324153250 | 27200 | 27200 | 27200 | 27150 | 182 |
| 604 | 20230821 | 093100 | 1319202900 | 27150 | 27100 | 27200 | 27100 | 945 |
| 605 | 20230821 | 093000 | 1293565350 | 27100 | 27150 | 27200 | 27100 | 2123 |
| 606 | 20230821 | 092900 | 1235916150 | 27150 | 27200 | 27200 | 27150 | 394 |
| 607 | 20230821 | 092800 | 1225199950 | 27250 | 27250 | 27300 | 27200 | 710 |
| 608 | 20230821 | 092700 | 1205869550 | 27250 | 27300 | 27300 | 27200 | 1421 |
| 609 | 20230821 | 092600 | 1167133800 | 27300 | 27250 | 27300 | 27200 | 1718 |
| 610 | 20230821 | 092500 | 1120314650 | 27250 | 27250 | 27250 | 27150 | 426 |
| 611 | 20230821 | 092400 | 1108720350 | 27250 | 27300 | 27300 | 27250 | 118 |
| 612 | 20230821 | 092300 | 1105504750 | 27350 | 27150 | 27350 | 27050 | 2563 |
| 613 | 20230821 | 092200 | 1036023000 | 27100 | 27250 | 27250 | 27100 | 2855 |
| 614 | 20230821 | 092100 | 958512900 | 27200 | 27250 | 27250 | 27200 | 1310 |
| 615 | 20230821 | 092000 | 922840950 | 27350 | 27350 | 27350 | 27250 | 2595 |
| 616 | 20230821 | 091900 | 852048200 | 27350 | 27450 | 27450 | 27300 | 685 |
| 617 | 20230821 | 091800 | 833302950 | 27500 | 27400 | 27500 | 27350 | 519 |
| 618 | 20230821 | 091700 | 819062300 | 27450 | 27300 | 27450 | 27300 | 160 |
| 619 | 20230821 | 091600 | 814683500 | 27400 | 27450 | 27450 | 27300 | 1471 |
| 620 | 20230821 | 091500 | 774414550 | 27400 | 27500 | 27500 | 27400 | 979 |
| 621 | 20230821 | 091400 | 747519850 | 27500 | 27600 | 27600 | 27500 | 330 |
| 622 | 20230821 | 091300 | 738423350 | 27600 | 27550 | 27600 | 27550 | 622 |
| 623 | 20230821 | 091200 | 721276250 | 27550 | 27550 | 27600 | 27550 | 450 |
| 624 | 20230821 | 091100 | 708863950 | 27550 | 27400 | 27550 | 27400 | 1033 |
| 625 | 20230821 | 091000 | 680425300 | 27400 | 27400 | 27400 | 27350 | 546 |
| 626 | 20230821 | 090900 | 665469350 | 27350 | 27400 | 27500 | 27350 | 670 |
| 627 | 20230821 | 090800 | 647106900 | 27400 | 27400 | 27500 | 27250 | 3129 |
| 628 | 20230821 | 090700 | 561526500 | 27400 | 27400 | 27450 | 27350 | 614 |
| 629 | 20230821 | 090600 | 544713300 | 27450 | 27400 | 27450 | 27300 | 2541 |
| 630 | 20230821 | 090500 | 475163600 | 27350 | 27450 | 27500 | 27350 | 2268 |
| 631 | 20230821 | 090400 | 412921550 | 27400 | 27450 | 27600 | 27400 | 2867 |
| 632 | 20230821 | 090300 | 334087050 | 27450 | 27450 | 27500 | 27350 | 2517 |
| 633 | 20230821 | 090200 | 264965850 | 27400 | 27500 | 27550 | 27350 | 952 |
| 634 | 20230821 | 090100 | 238857900 | 27500 | 27300 | 27550 | 27200 | 1111 |
| 635 | 20230821 | 090000 | 208446350 | 27300 | 27650 | 27700 | 27250 | 7550 |