31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 184100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 10155 |
| 3 | 20230810 | 184000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20230810 | 183900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20230810 | 183800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20230810 | 183700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20230810 | 183600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20230810 | 183500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20230810 | 183400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20230810 | 183300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20230810 | 183200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20230810 | 183100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20230810 | 183000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20230810 | 182900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20230810 | 182800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20230810 | 182700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20230810 | 182600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20230810 | 182500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20230810 | 182400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20230810 | 182300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20230810 | 182200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20230810 | 182100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20230810 | 182000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20230810 | 181900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20230810 | 181800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20230810 | 181700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20230810 | 181600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20230810 | 181500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20230810 | 181400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20230810 | 181300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20230810 | 181200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20230810 | 181100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 10155 |
| 33 | 20230810 | 181000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20230810 | 180900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20230810 | 180800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20230810 | 180700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20230810 | 180600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20230810 | 180500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20230810 | 180400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20230810 | 180300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20230810 | 180200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20230810 | 180100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20230810 | 180000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20230810 | 175900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20230810 | 175800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20230810 | 175700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20230810 | 175600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20230810 | 175500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20230810 | 175400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20230810 | 175300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20230810 | 175200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20230810 | 175100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20230810 | 175000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20230810 | 174900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20230810 | 174800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20230810 | 174700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20230810 | 174600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20230810 | 174500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20230810 | 174400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20230810 | 174300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20230810 | 174200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20230810 | 174100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 10155 |
| 63 | 20230810 | 174000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20230810 | 173900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20230810 | 173800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20230810 | 173700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20230810 | 173600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20230810 | 173500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20230810 | 173400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20230810 | 173300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20230810 | 173200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20230810 | 173100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20230810 | 173000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20230810 | 172900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20230810 | 172800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20230810 | 172700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20230810 | 172600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20230810 | 172500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20230810 | 172400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20230810 | 172300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20230810 | 172200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20230810 | 172100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20230810 | 172000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20230810 | 171900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20230810 | 171800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20230810 | 171700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20230810 | 171600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20230810 | 171500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20230810 | 171400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20230810 | 171300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20230810 | 171200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20230810 | 171100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 10155 |
| 93 | 20230810 | 171000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20230810 | 170900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20230810 | 170800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20230810 | 170700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20230810 | 170600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20230810 | 170500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20230810 | 170400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20230810 | 170300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20230810 | 170200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20230810 | 170100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20230810 | 170000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20230810 | 165900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20230810 | 165800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20230810 | 165700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20230810 | 165600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20230810 | 165500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20230810 | 165400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20230810 | 165300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20230810 | 165200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20230810 | 165100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20230810 | 165000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20230810 | 164900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20230810 | 164800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20230810 | 164700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20230810 | 164600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20230810 | 164500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20230810 | 164400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20230810 | 164300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20230810 | 164200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20230810 | 164100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 10155 |
| 123 | 20230810 | 164000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20230810 | 163900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20230810 | 163800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20230810 | 163700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20230810 | 163600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20230810 | 163500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20230810 | 163400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20230810 | 163300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20230810 | 163200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20230810 | 163100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20230810 | 163000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20230810 | 162900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20230810 | 162800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20230810 | 162700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20230810 | 162600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20230810 | 162500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20230810 | 162400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20230810 | 162300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20230810 | 162200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20230810 | 162100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20230810 | 162000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20230810 | 161900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20230810 | 161800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20230810 | 161700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20230810 | 161600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20230810 | 161500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20230810 | 161400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20230810 | 161300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20230810 | 161200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20230810 | 161100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 10155 |
| 153 | 20230810 | 161000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20230810 | 160900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20230810 | 160800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20230810 | 160700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20230810 | 160600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20230810 | 160500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20230810 | 160400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20230810 | 160300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20230810 | 160200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20230810 | 160100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20230810 | 160000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20230810 | 155900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20230810 | 155800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20230810 | 155700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20230810 | 155600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20230810 | 155500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20230810 | 155400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20230810 | 155300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20230810 | 155200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20230810 | 155100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20230810 | 155000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20230810 | 154900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20230810 | 154800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20230810 | 154700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20230810 | 154600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20230810 | 154500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20230810 | 154400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20230810 | 154300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20230810 | 154200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20230810 | 154100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 10155 |
| 183 | 20230810 | 154000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20230810 | 153900 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20230810 | 153800 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20230810 | 153700 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20230810 | 153600 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20230810 | 153500 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20230810 | 153400 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20230810 | 153300 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20230810 | 153200 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20230810 | 153100 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20230810 | 153000 | 7454779800 | 26200 | 26200 | 26200 | 26200 | 10155 |
| 194 | 20230810 | 152900 | 7188718800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20230810 | 152800 | 7188718800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20230810 | 152700 | 7188718800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20230810 | 152600 | 7188718800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20230810 | 152500 | 7188718800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20230810 | 152400 | 7188718800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20230810 | 152300 | 7188718800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20230810 | 152200 | 7188718800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20230810 | 152100 | 7188718800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20230810 | 152000 | 7188718800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20230810 | 151900 | 7188718800 | 26350 | 26250 | 26350 | 26250 | 701 |
| 205 | 20230810 | 151800 | 7170279950 | 26300 | 26300 | 26300 | 26300 | 218 |
| 206 | 20230810 | 151700 | 7164546550 | 26300 | 26250 | 26350 | 26250 | 1277 |
| 207 | 20230810 | 151600 | 7130917700 | 26300 | 26300 | 26350 | 26250 | 2255 |
| 208 | 20230810 | 151500 | 7071633000 | 26300 | 26300 | 26300 | 26200 | 817 |
| 209 | 20230810 | 151400 | 7050171100 | 26250 | 26250 | 26300 | 26250 | 764 |
| 210 | 20230810 | 151300 | 7030083550 | 26300 | 26300 | 26300 | 26200 | 463 |
| 211 | 20230810 | 151200 | 7017917700 | 26300 | 26300 | 26350 | 26200 | 1292 |
| 212 | 20230810 | 151100 | 6983961450 | 26300 | 26300 | 26300 | 26200 | 608 |
| 213 | 20230810 | 151000 | 6967988550 | 26200 | 26250 | 26300 | 26200 | 898 |
| 214 | 20230810 | 150900 | 6944388400 | 26250 | 26300 | 26300 | 26200 | 1745 |
| 215 | 20230810 | 150800 | 6898509550 | 26250 | 26250 | 26300 | 26200 | 995 |
| 216 | 20230810 | 150700 | 6872395700 | 26250 | 26250 | 26300 | 26150 | 1321 |
| 217 | 20230810 | 150600 | 6837733800 | 26250 | 26250 | 26300 | 26200 | 1099 |
| 218 | 20230810 | 150500 | 6808890200 | 26250 | 26250 | 26300 | 26200 | 1224 |
| 219 | 20230810 | 150400 | 6776767100 | 26250 | 26250 | 26250 | 26200 | 360 |
| 220 | 20230810 | 150300 | 6767317600 | 26250 | 26250 | 26250 | 26200 | 435 |
| 221 | 20230810 | 150200 | 6755904650 | 26250 | 26250 | 26250 | 26200 | 440 |
| 222 | 20230810 | 150100 | 6744359650 | 26250 | 26250 | 26250 | 26200 | 406 |
| 223 | 20230810 | 150000 | 6733708550 | 26250 | 26200 | 26250 | 26200 | 332 |
| 224 | 20230810 | 145900 | 6724999400 | 26250 | 26250 | 26250 | 26200 | 695 |
| 225 | 20230810 | 145800 | 6706761350 | 26250 | 26250 | 26250 | 26200 | 297 |
| 226 | 20230810 | 145700 | 6698966750 | 26200 | 26250 | 26250 | 26200 | 516 |
| 227 | 20230810 | 145600 | 6685429150 | 26250 | 26250 | 26250 | 26200 | 398 |
| 228 | 20230810 | 145500 | 6674987550 | 26200 | 26250 | 26300 | 26200 | 381 |
| 229 | 20230810 | 145400 | 6664991750 | 26250 | 26250 | 26300 | 26150 | 1057 |
| 230 | 20230810 | 145300 | 6637268600 | 26250 | 26200 | 26250 | 26200 | 450 |
| 231 | 20230810 | 145200 | 6625461800 | 26250 | 26200 | 26250 | 26200 | 373 |
| 232 | 20230810 | 145100 | 6615676150 | 26250 | 26250 | 26250 | 26200 | 398 |
| 233 | 20230810 | 145000 | 6605230150 | 26200 | 26200 | 26250 | 26200 | 448 |
| 234 | 20230810 | 144900 | 6593475450 | 26250 | 26250 | 26250 | 26200 | 487 |
| 235 | 20230810 | 144800 | 6580697350 | 26250 | 26250 | 26250 | 26150 | 1358 |
| 236 | 20230810 | 144700 | 6545082650 | 26200 | 26200 | 26250 | 26150 | 543 |
| 237 | 20230810 | 144600 | 6530849750 | 26150 | 26200 | 26250 | 26150 | 336 |
| 238 | 20230810 | 144500 | 6522046750 | 26200 | 26200 | 26200 | 26150 | 238 |
| 239 | 20230810 | 144400 | 6515811700 | 26150 | 26200 | 26200 | 26150 | 321 |
| 240 | 20230810 | 144300 | 6507408050 | 26200 | 26150 | 26200 | 26150 | 274 |
| 241 | 20230810 | 144200 | 6500235600 | 26150 | 26200 | 26200 | 26150 | 494 |
| 242 | 20230810 | 144100 | 6487302100 | 26150 | 26150 | 26200 | 26150 | 247 |
| 243 | 20230810 | 144000 | 6480839400 | 26150 | 26200 | 26200 | 26100 | 886 |
| 244 | 20230810 | 143900 | 6457672300 | 26150 | 26150 | 26200 | 26150 | 680 |
| 245 | 20230810 | 143800 | 6439885050 | 26200 | 26150 | 26200 | 26100 | 531 |
| 246 | 20230810 | 143700 | 6426001550 | 26100 | 26100 | 26150 | 26100 | 168 |
| 247 | 20230810 | 143600 | 6421613900 | 26150 | 26150 | 26200 | 26100 | 319 |
| 248 | 20230810 | 143500 | 6413272300 | 26150 | 26200 | 26200 | 26100 | 749 |
| 249 | 20230810 | 143400 | 6393693750 | 26200 | 26100 | 26200 | 26100 | 273 |
| 250 | 20230810 | 143300 | 6386560400 | 26100 | 26100 | 26150 | 26050 | 355 |
| 251 | 20230810 | 143200 | 6377294950 | 26050 | 26100 | 26150 | 26050 | 326 |
| 252 | 20230810 | 143100 | 6368790750 | 26100 | 26100 | 26150 | 26050 | 1716 |
| 253 | 20230810 | 143000 | 6324001100 | 26100 | 26050 | 26100 | 26050 | 238 |
| 254 | 20230810 | 142900 | 6317799600 | 26100 | 26050 | 26100 | 26050 | 403 |
| 255 | 20230810 | 142800 | 6307293400 | 26050 | 26050 | 26100 | 26050 | 213 |
| 256 | 20230810 | 142700 | 6301739900 | 26050 | 26100 | 26100 | 26050 | 342 |
| 257 | 20230810 | 142600 | 6292826000 | 26100 | 26050 | 26100 | 26050 | 326 |
| 258 | 20230810 | 142500 | 6284327250 | 26050 | 26050 | 26050 | 26000 | 957 |
| 259 | 20230810 | 142400 | 6259408800 | 26000 | 26050 | 26100 | 26000 | 532 |
| 260 | 20230810 | 142300 | 6245546050 | 26050 | 26050 | 26100 | 26050 | 155 |
| 261 | 20230810 | 142200 | 6241506650 | 26050 | 26100 | 26100 | 26050 | 258 |
| 262 | 20230810 | 142100 | 6234778600 | 26050 | 26050 | 26100 | 26050 | 200 |
| 263 | 20230810 | 142000 | 6229566000 | 26050 | 26050 | 26100 | 26050 | 597 |
| 264 | 20230810 | 141900 | 6213991200 | 26050 | 26050 | 26100 | 26050 | 235 |
| 265 | 20230810 | 141800 | 6207862400 | 26050 | 26100 | 26100 | 26050 | 231 |
| 266 | 20230810 | 141700 | 6201842650 | 26050 | 26100 | 26100 | 26050 | 216 |
| 267 | 20230810 | 141600 | 6196211200 | 26100 | 26100 | 26100 | 26050 | 324 |
| 268 | 20230810 | 141500 | 6187768500 | 26100 | 26100 | 26100 | 26050 | 215 |
| 269 | 20230810 | 141400 | 6182161750 | 26050 | 26100 | 26100 | 26050 | 477 |
| 270 | 20230810 | 141300 | 6169719950 | 26050 | 26100 | 26100 | 26050 | 392 |
| 271 | 20230810 | 141200 | 6159507800 | 26050 | 26050 | 26100 | 26050 | 250 |
| 272 | 20230810 | 141100 | 6152988900 | 26050 | 26100 | 26100 | 26050 | 204 |
| 273 | 20230810 | 141000 | 6147672250 | 26100 | 26050 | 26100 | 26050 | 236 |
| 274 | 20230810 | 140900 | 6141517850 | 26100 | 26100 | 26150 | 26050 | 124 |
| 275 | 20230810 | 140800 | 6138281400 | 26150 | 26100 | 26150 | 26100 | 319 |
| 276 | 20230810 | 140700 | 6129946750 | 26100 | 26100 | 26150 | 26100 | 445 |
| 277 | 20230810 | 140600 | 6118321850 | 26150 | 26100 | 26150 | 26100 | 35 |
| 278 | 20230810 | 140500 | 6117407000 | 26100 | 26100 | 26150 | 26050 | 595 |
| 279 | 20230810 | 140400 | 6101877050 | 26050 | 26050 | 26200 | 26050 | 299 |
| 280 | 20230810 | 140300 | 6094082600 | 26050 | 26150 | 26200 | 26050 | 1446 |
| 281 | 20230810 | 140200 | 6056341850 | 26100 | 26150 | 26150 | 26100 | 229 |
| 282 | 20230810 | 140100 | 6050360850 | 26150 | 26150 | 26150 | 26100 | 339 |
| 283 | 20230810 | 140000 | 6041502350 | 26100 | 26150 | 26150 | 26100 | 185 |
| 284 | 20230810 | 135900 | 6036666800 | 26100 | 26100 | 26150 | 26100 | 248 |
| 285 | 20230810 | 135800 | 6030193750 | 26100 | 26050 | 26200 | 26050 | 261 |
| 286 | 20230810 | 135700 | 6023378950 | 26100 | 26100 | 26150 | 26050 | 1279 |
| 287 | 20230810 | 135600 | 5989974850 | 26050 | 26100 | 26100 | 26050 | 195 |
| 288 | 20230810 | 135500 | 5984885650 | 26050 | 26100 | 26100 | 26050 | 1057 |
| 289 | 20230810 | 135400 | 5957331200 | 26100 | 26100 | 26100 | 26050 | 291 |
| 290 | 20230810 | 135300 | 5949746850 | 26100 | 26050 | 26100 | 26050 | 155 |
| 291 | 20230810 | 135200 | 5945701850 | 26050 | 26100 | 26100 | 26050 | 237 |
| 292 | 20230810 | 135100 | 5939523950 | 26050 | 26150 | 26150 | 26050 | 425 |
| 293 | 20230810 | 135000 | 5928427800 | 26100 | 26150 | 26150 | 26100 | 184 |
| 294 | 20230810 | 134900 | 5923622750 | 26150 | 26150 | 26150 | 26100 | 249 |
| 295 | 20230810 | 134800 | 5917117450 | 26150 | 26100 | 26150 | 26100 | 138 |
| 296 | 20230810 | 134700 | 5913514050 | 26150 | 26100 | 26150 | 26100 | 150 |
| 297 | 20230810 | 134600 | 5909595150 | 26100 | 26150 | 26150 | 26100 | 292 |
| 298 | 20230810 | 134500 | 5901967150 | 26100 | 26100 | 26150 | 26100 | 291 |
| 299 | 20230810 | 134400 | 5894365200 | 26100 | 26100 | 26100 | 26050 | 245 |
| 300 | 20230810 | 134300 | 5887970950 | 26100 | 26200 | 26200 | 26050 | 1234 |
| 301 | 20230810 | 134200 | 5855667700 | 26200 | 26150 | 26200 | 26050 | 756 |
| 302 | 20230810 | 134100 | 5835913400 | 26150 | 26150 | 26250 | 26150 | 1425 |
| 303 | 20230810 | 134000 | 5798599500 | 26150 | 26200 | 26200 | 26100 | 1338 |
| 304 | 20230810 | 133900 | 5763633800 | 26200 | 26100 | 26200 | 26100 | 2208 |
| 305 | 20230810 | 133800 | 5705830800 | 26100 | 26150 | 26150 | 26050 | 2027 |
| 306 | 20230810 | 133700 | 5652920550 | 26100 | 26050 | 26100 | 26050 | 938 |
| 307 | 20230810 | 133600 | 5628444950 | 26100 | 26100 | 26100 | 26050 | 193 |
| 308 | 20230810 | 133500 | 5623413900 | 26100 | 26050 | 26100 | 26050 | 204 |
| 309 | 20230810 | 133400 | 5618095600 | 26100 | 26050 | 26100 | 26050 | 114 |
| 310 | 20230810 | 133300 | 5615120650 | 26050 | 26050 | 26100 | 26000 | 739 |
| 311 | 20230810 | 133200 | 5595862850 | 26000 | 26000 | 26050 | 25950 | 460 |
| 312 | 20230810 | 133100 | 5583899200 | 26000 | 26000 | 26000 | 25950 | 938 |
| 313 | 20230810 | 133000 | 5559516700 | 25950 | 26000 | 26000 | 25950 | 763 |
| 314 | 20230810 | 132900 | 5539707150 | 25950 | 26000 | 26000 | 25900 | 3751 |
| 315 | 20230810 | 132800 | 5442253900 | 26000 | 26150 | 26150 | 26000 | 2918 |
| 316 | 20230810 | 132700 | 5366168750 | 26100 | 26200 | 26200 | 26100 | 1415 |
| 317 | 20230810 | 132600 | 5329190850 | 26200 | 26250 | 26250 | 26150 | 1654 |
| 318 | 20230810 | 132500 | 5285896800 | 26250 | 26200 | 26250 | 26200 | 251 |
| 319 | 20230810 | 132400 | 5279315200 | 26200 | 26200 | 26250 | 26200 | 219 |
| 320 | 20230810 | 132300 | 5273575400 | 26200 | 26200 | 26250 | 26200 | 328 |
| 321 | 20230810 | 132200 | 5264973300 | 26200 | 26200 | 26250 | 26200 | 179 |
| 322 | 20230810 | 132100 | 5260282350 | 26250 | 26200 | 26250 | 26200 | 111 |
| 323 | 20230810 | 132000 | 5257370250 | 26200 | 26250 | 26300 | 26200 | 611 |
| 324 | 20230810 | 131900 | 5241332750 | 26250 | 26200 | 26250 | 26200 | 735 |
| 325 | 20230810 | 131800 | 5222045250 | 26200 | 26250 | 26250 | 26200 | 314 |
| 326 | 20230810 | 131700 | 5213813450 | 26200 | 26150 | 26250 | 26150 | 369 |
| 327 | 20230810 | 131600 | 5204150700 | 26200 | 26200 | 26200 | 26150 | 269 |
| 328 | 20230810 | 131500 | 5197108700 | 26150 | 26150 | 26200 | 26150 | 89 |
| 329 | 20230810 | 131400 | 5194778150 | 26150 | 26200 | 26250 | 26150 | 752 |
| 330 | 20230810 | 131300 | 5175080150 | 26200 | 26200 | 26200 | 26150 | 635 |
| 331 | 20230810 | 131200 | 5158448500 | 26150 | 26150 | 26200 | 26150 | 224 |
| 332 | 20230810 | 131100 | 5152585500 | 26200 | 26200 | 26250 | 26150 | 440 |
| 333 | 20230810 | 131000 | 5141055200 | 26250 | 26200 | 26250 | 26200 | 219 |
| 334 | 20230810 | 130900 | 5135316200 | 26250 | 26200 | 26250 | 26200 | 283 |
| 335 | 20230810 | 130800 | 5127895050 | 26200 | 26200 | 26250 | 26200 | 140 |
| 336 | 20230810 | 130700 | 5124222050 | 26200 | 26200 | 26300 | 26200 | 604 |
| 337 | 20230810 | 130600 | 5108365250 | 26200 | 26200 | 26250 | 26200 | 269 |
| 338 | 20230810 | 130500 | 5101312950 | 26200 | 26250 | 26250 | 26200 | 213 |
| 339 | 20230810 | 130400 | 5095728750 | 26250 | 26200 | 26250 | 26200 | 325 |
| 340 | 20230810 | 130300 | 5087203450 | 26200 | 26250 | 26250 | 26200 | 194 |
| 341 | 20230810 | 130200 | 5082117450 | 26250 | 26300 | 26300 | 26250 | 224 |
| 342 | 20230810 | 130100 | 5076233150 | 26250 | 26300 | 26300 | 26250 | 452 |
| 343 | 20230810 | 130000 | 5064363350 | 26300 | 26300 | 26300 | 26250 | 270 |
| 344 | 20230810 | 125900 | 5057271350 | 26250 | 26300 | 26300 | 26250 | 194 |
| 345 | 20230810 | 125800 | 5052174250 | 26300 | 26250 | 26300 | 26250 | 386 |
| 346 | 20230810 | 125700 | 5042030500 | 26250 | 26250 | 26300 | 26250 | 329 |
| 347 | 20230810 | 125600 | 5033386700 | 26300 | 26250 | 26300 | 26250 | 232 |
| 348 | 20230810 | 125500 | 5027294300 | 26300 | 26300 | 26300 | 26250 | 128 |
| 349 | 20230810 | 125400 | 5023928700 | 26250 | 26300 | 26300 | 26250 | 2262 |
| 350 | 20230810 | 125300 | 4964447450 | 26300 | 26250 | 26300 | 26250 | 298 |
| 351 | 20230810 | 125200 | 4956619500 | 26250 | 26300 | 26300 | 26250 | 253 |
| 352 | 20230810 | 125100 | 4949973200 | 26300 | 26350 | 26350 | 26250 | 3425 |
| 353 | 20230810 | 125000 | 4859910950 | 26300 | 26300 | 26350 | 26300 | 258 |
| 354 | 20230810 | 124900 | 4853119900 | 26300 | 26350 | 26350 | 26300 | 390 |
| 355 | 20230810 | 124800 | 4842845150 | 26300 | 26300 | 26350 | 26300 | 204 |
| 356 | 20230810 | 124700 | 4837476500 | 26300 | 26300 | 26350 | 26300 | 187 |
| 357 | 20230810 | 124600 | 4832556000 | 26350 | 26350 | 26350 | 26300 | 273 |
| 358 | 20230810 | 124500 | 4825367850 | 26350 | 26350 | 26350 | 26300 | 240 |
| 359 | 20230810 | 124400 | 4819049850 | 26300 | 26300 | 26300 | 26250 | 784 |
| 360 | 20230810 | 124300 | 4798435900 | 26300 | 26300 | 26300 | 26250 | 164 |
| 361 | 20230810 | 124200 | 4794123050 | 26250 | 26250 | 26300 | 26250 | 163 |
| 362 | 20230810 | 124100 | 4789841000 | 26250 | 26300 | 26300 | 26250 | 202 |
| 363 | 20230810 | 124000 | 4784534600 | 26300 | 26250 | 26300 | 26250 | 408 |
| 364 | 20230810 | 123900 | 4773822650 | 26250 | 26350 | 26350 | 26250 | 135 |
| 365 | 20230810 | 123800 | 4770270750 | 26350 | 26300 | 26350 | 26250 | 2297 |
| 366 | 20230810 | 123700 | 4709859150 | 26250 | 26200 | 26300 | 26200 | 529 |
| 367 | 20230810 | 123600 | 4695978150 | 26200 | 26200 | 26250 | 26200 | 138 |
| 368 | 20230810 | 123500 | 4692358100 | 26200 | 26250 | 26250 | 26200 | 181 |
| 369 | 20230810 | 123400 | 4687611500 | 26200 | 26250 | 26250 | 26200 | 199 |
| 370 | 20230810 | 123300 | 4682393500 | 26250 | 26250 | 26250 | 26200 | 178 |
| 371 | 20230810 | 123200 | 4677727250 | 26200 | 26250 | 26250 | 26200 | 608 |
| 372 | 20230810 | 123100 | 4661791750 | 26200 | 26250 | 26250 | 26200 | 276 |
| 373 | 20230810 | 123000 | 4654554600 | 26200 | 26250 | 26250 | 26200 | 135 |
| 374 | 20230810 | 122900 | 4651011150 | 26200 | 26250 | 26250 | 26200 | 192 |
| 375 | 20230810 | 122800 | 4645977300 | 26200 | 26200 | 26250 | 26200 | 212 |
| 376 | 20230810 | 122700 | 4640417950 | 26250 | 26250 | 26250 | 26200 | 252 |
| 377 | 20230810 | 122600 | 4633808000 | 26200 | 26250 | 26250 | 26200 | 137 |
| 378 | 20230810 | 122500 | 4630217050 | 26250 | 26200 | 26250 | 26200 | 288 |
| 379 | 20230810 | 122400 | 4622667200 | 26200 | 26250 | 26250 | 26200 | 2483 |
| 380 | 20230810 | 122300 | 4557567500 | 26250 | 26250 | 26300 | 26200 | 97 |
| 381 | 20230810 | 122200 | 4555017600 | 26200 | 26250 | 26250 | 26200 | 251 |
| 382 | 20230810 | 122100 | 4548434300 | 26250 | 26250 | 26250 | 26200 | 674 |
| 383 | 20230810 | 122000 | 4530746750 | 26250 | 26250 | 26250 | 26200 | 198 |
| 384 | 20230810 | 121900 | 4525554850 | 26250 | 26200 | 26250 | 26200 | 141 |
| 385 | 20230810 | 121800 | 4521859000 | 26250 | 26200 | 26250 | 26200 | 225 |
| 386 | 20230810 | 121700 | 4515958200 | 26200 | 26250 | 26250 | 26200 | 104 |
| 387 | 20230810 | 121600 | 4513228350 | 26250 | 26200 | 26250 | 26200 | 423 |
| 388 | 20230810 | 121500 | 4502131250 | 26200 | 26250 | 26250 | 26200 | 216 |
| 389 | 20230810 | 121400 | 4496467500 | 26200 | 26200 | 26250 | 26200 | 103 |
| 390 | 20230810 | 121300 | 4493768750 | 26200 | 26200 | 26250 | 26150 | 261 |
| 391 | 20230810 | 121200 | 4486933250 | 26200 | 26150 | 26200 | 26150 | 165 |
| 392 | 20230810 | 121100 | 4482615150 | 26150 | 26150 | 26200 | 26150 | 298 |
| 393 | 20230810 | 121000 | 4474813300 | 26150 | 26200 | 26200 | 26150 | 364 |
| 394 | 20230810 | 120900 | 4465277350 | 26150 | 26200 | 26200 | 26150 | 133 |
| 395 | 20230810 | 120800 | 4461797650 | 26200 | 26200 | 26200 | 26150 | 282 |
| 396 | 20230810 | 120700 | 4454416150 | 26200 | 26200 | 26200 | 26150 | 1241 |
| 397 | 20230810 | 120600 | 4421906700 | 26150 | 26150 | 26200 | 26150 | 312 |
| 398 | 20230810 | 120500 | 4413741250 | 26200 | 26250 | 26250 | 26150 | 223 |
| 399 | 20230810 | 120400 | 4407906850 | 26200 | 26200 | 26200 | 26150 | 120 |
| 400 | 20230810 | 120300 | 4404763000 | 26150 | 26200 | 26200 | 26150 | 535 |
| 401 | 20230810 | 120200 | 4390768700 | 26150 | 26150 | 26200 | 26150 | 188 |
| 402 | 20230810 | 120100 | 4385850400 | 26200 | 26150 | 26200 | 26150 | 360 |
| 403 | 20230810 | 120000 | 4376424800 | 26150 | 26150 | 26200 | 26150 | 140 |
| 404 | 20230810 | 115900 | 4372763450 | 26200 | 26200 | 26200 | 26150 | 391 |
| 405 | 20230810 | 115800 | 4362531550 | 26200 | 26150 | 26200 | 26150 | 219 |
| 406 | 20230810 | 115700 | 4356801050 | 26150 | 26150 | 26200 | 26150 | 109 |
| 407 | 20230810 | 115600 | 4353946450 | 26150 | 26150 | 26200 | 26100 | 325 |
| 408 | 20230810 | 115500 | 4345445100 | 26100 | 26150 | 26150 | 26100 | 187 |
| 409 | 20230810 | 115400 | 4340561800 | 26100 | 26150 | 26150 | 26100 | 437 |
| 410 | 20230810 | 115300 | 4329146650 | 26150 | 26200 | 26200 | 26100 | 228 |
| 411 | 20230810 | 115200 | 4323190500 | 26150 | 26150 | 26200 | 26100 | 726 |
| 412 | 20230810 | 115100 | 4304206900 | 26150 | 26200 | 26200 | 26150 | 114 |
| 413 | 20230810 | 115000 | 4301220300 | 26150 | 26250 | 26250 | 26150 | 1891 |
| 414 | 20230810 | 114900 | 4251672100 | 26250 | 26150 | 26250 | 26150 | 815 |
| 415 | 20230810 | 114800 | 4230309600 | 26150 | 26200 | 26200 | 26150 | 177 |
| 416 | 20230810 | 114700 | 4225677750 | 26200 | 26150 | 26200 | 26150 | 207 |
| 417 | 20230810 | 114600 | 4220260550 | 26150 | 26150 | 26200 | 26150 | 221 |
| 418 | 20230810 | 114500 | 4214477500 | 26200 | 26150 | 26200 | 26150 | 114 |
| 419 | 20230810 | 114400 | 4211493250 | 26150 | 26200 | 26200 | 26150 | 542 |
| 420 | 20230810 | 114300 | 4197299000 | 26200 | 26150 | 26200 | 26150 | 166 |
| 421 | 20230810 | 114200 | 4192955050 | 26200 | 26200 | 26200 | 26150 | 274 |
| 422 | 20230810 | 114100 | 4185781850 | 26200 | 26150 | 26200 | 26150 | 168 |
| 423 | 20230810 | 114000 | 4181385600 | 26200 | 26150 | 26200 | 26150 | 285 |
| 424 | 20230810 | 113900 | 4173927300 | 26200 | 26200 | 26200 | 26150 | 374 |
| 425 | 20230810 | 113800 | 4164133600 | 26200 | 26200 | 26200 | 26150 | 162 |
| 426 | 20230810 | 113700 | 4159889400 | 26150 | 26250 | 26250 | 26150 | 374 |
| 427 | 20230810 | 113600 | 4150094200 | 26250 | 26150 | 26250 | 26150 | 421 |
| 428 | 20230810 | 113500 | 4139060750 | 26150 | 26200 | 26200 | 26150 | 234 |
| 429 | 20230810 | 113400 | 4132935550 | 26150 | 26150 | 26200 | 26150 | 359 |
| 430 | 20230810 | 113300 | 4123541000 | 26150 | 26150 | 26200 | 26150 | 280 |
| 431 | 20230810 | 113200 | 4116214000 | 26200 | 26200 | 26200 | 26150 | 67 |
| 432 | 20230810 | 113100 | 4114458700 | 26150 | 26200 | 26200 | 26150 | 905 |
| 433 | 20230810 | 113000 | 4090753850 | 26150 | 26200 | 26200 | 26150 | 227 |
| 434 | 20230810 | 112900 | 4084811800 | 26150 | 26150 | 26200 | 26150 | 205 |
| 435 | 20230810 | 112800 | 4079446700 | 26200 | 26150 | 26200 | 26150 | 1497 |
| 436 | 20230810 | 112700 | 4040297350 | 26200 | 26200 | 26200 | 26150 | 256 |
| 437 | 20230810 | 112600 | 4033598350 | 26200 | 26250 | 26250 | 26200 | 1720 |
| 438 | 20230810 | 112500 | 3988528050 | 26250 | 26300 | 26300 | 26200 | 1234 |
| 439 | 20230810 | 112400 | 3956136300 | 26250 | 26300 | 26300 | 26250 | 227 |
| 440 | 20230810 | 112300 | 3950172450 | 26250 | 26350 | 26350 | 26250 | 3935 |
| 441 | 20230810 | 112200 | 3846677000 | 26300 | 26350 | 26350 | 26300 | 303 |
| 442 | 20230810 | 112100 | 3838700150 | 26350 | 26350 | 26350 | 26300 | 271 |
| 443 | 20230810 | 112000 | 3831565800 | 26350 | 26350 | 26350 | 26350 | 464 |
| 444 | 20230810 | 111900 | 3819339400 | 26350 | 26350 | 26350 | 26300 | 738 |
| 445 | 20230810 | 111800 | 3799893350 | 26300 | 26300 | 26350 | 26300 | 209 |
| 446 | 20230810 | 111700 | 3794391300 | 26350 | 26300 | 26350 | 26300 | 119 |
| 447 | 20230810 | 111600 | 3791255850 | 26350 | 26350 | 26350 | 26300 | 122 |
| 448 | 20230810 | 111500 | 3788041300 | 26350 | 26350 | 26350 | 26350 | 105 |
| 449 | 20230810 | 111400 | 3785274550 | 26350 | 26350 | 26350 | 26300 | 1233 |
| 450 | 20230810 | 111300 | 3752786100 | 26350 | 26350 | 26350 | 26350 | 56 |
| 451 | 20230810 | 111200 | 3751310500 | 26300 | 26350 | 26350 | 26300 | 185 |
| 452 | 20230810 | 111100 | 3746438550 | 26350 | 26350 | 26350 | 26350 | 42 |
| 453 | 20230810 | 111000 | 3745331850 | 26300 | 26350 | 26350 | 26300 | 259 |
| 454 | 20230810 | 110900 | 3738508500 | 26350 | 26350 | 26350 | 26300 | 349 |
| 455 | 20230810 | 110800 | 3729325350 | 26350 | 26350 | 26350 | 26300 | 93 |
| 456 | 20230810 | 110700 | 3726876800 | 26350 | 26350 | 26350 | 26300 | 217 |
| 457 | 20230810 | 110600 | 3721163650 | 26350 | 26350 | 26350 | 26300 | 93 |
| 458 | 20230810 | 110500 | 3718716000 | 26350 | 26300 | 26350 | 26300 | 144 |
| 459 | 20230810 | 110400 | 3714924300 | 26350 | 26400 | 26400 | 26300 | 1857 |
| 460 | 20230810 | 110300 | 3665991250 | 26400 | 26400 | 26400 | 26400 | 94 |
| 461 | 20230810 | 110200 | 3663509650 | 26350 | 26400 | 26400 | 26350 | 275 |
| 462 | 20230810 | 110100 | 3656259000 | 26350 | 26400 | 26400 | 26350 | 40 |
| 463 | 20230810 | 110000 | 3655203350 | 26350 | 26400 | 26400 | 26350 | 135 |
| 464 | 20230810 | 105900 | 3651640050 | 26350 | 26350 | 26350 | 26350 | 3 |
| 465 | 20230810 | 105800 | 3651561000 | 26350 | 26350 | 26400 | 26350 | 394 |
| 466 | 20230810 | 105700 | 3641159650 | 26350 | 26350 | 26400 | 26300 | 330 |
| 467 | 20230810 | 105600 | 3632464150 | 26400 | 26350 | 26400 | 26350 | 133 |
| 468 | 20230810 | 105500 | 3628954850 | 26350 | 26300 | 26350 | 26300 | 423 |
| 469 | 20230810 | 105400 | 3617808950 | 26350 | 26350 | 26350 | 26350 | 18 |
| 470 | 20230810 | 105300 | 3617334650 | 26300 | 26400 | 26400 | 26300 | 939 |
| 471 | 20230810 | 105200 | 3592589850 | 26350 | 26400 | 26400 | 26350 | 97 |
| 472 | 20230810 | 105100 | 3590032600 | 26350 | 26400 | 26400 | 26350 | 328 |
| 473 | 20230810 | 105000 | 3581389400 | 26350 | 26400 | 26400 | 26350 | 783 |
| 474 | 20230810 | 104900 | 3560727650 | 26400 | 26350 | 26400 | 26350 | 88 |
| 475 | 20230810 | 104800 | 3558406700 | 26400 | 26350 | 26400 | 26350 | 129 |
| 476 | 20230810 | 104700 | 3555006250 | 26350 | 26400 | 26400 | 26350 | 150 |
| 477 | 20230810 | 104600 | 3551053200 | 26400 | 26400 | 26400 | 26350 | 164 |
| 478 | 20230810 | 104500 | 3546723700 | 26400 | 26350 | 26400 | 26350 | 294 |
| 479 | 20230810 | 104400 | 3538973450 | 26400 | 26400 | 26400 | 26400 | 57 |
| 480 | 20230810 | 104300 | 3537468650 | 26400 | 26350 | 26400 | 26350 | 211 |
| 481 | 20230810 | 104200 | 3531907400 | 26400 | 26350 | 26400 | 26350 | 215 |
| 482 | 20230810 | 104100 | 3526236150 | 26350 | 26350 | 26350 | 26300 | 392 |
| 483 | 20230810 | 104000 | 3515907550 | 26350 | 26350 | 26400 | 26300 | 682 |
| 484 | 20230810 | 103900 | 3497936750 | 26350 | 26400 | 26400 | 26350 | 122 |
| 485 | 20230810 | 103800 | 3494721900 | 26400 | 26350 | 26400 | 26350 | 293 |
| 486 | 20230810 | 103700 | 3486996350 | 26350 | 26350 | 26350 | 26350 | 5 |
| 487 | 20230810 | 103600 | 3486864600 | 26400 | 26350 | 26400 | 26350 | 825 |
| 488 | 20230810 | 103500 | 3465124200 | 26350 | 26400 | 26400 | 26350 | 430 |
| 489 | 20230810 | 103400 | 3453789200 | 26400 | 26400 | 26400 | 26350 | 87 |
| 490 | 20230810 | 103300 | 3451492550 | 26400 | 26400 | 26400 | 26350 | 195 |
| 491 | 20230810 | 103200 | 3446350650 | 26400 | 26400 | 26400 | 26400 | 33 |
| 492 | 20230810 | 103100 | 3445479450 | 26400 | 26400 | 26400 | 26350 | 348 |
| 493 | 20230810 | 103000 | 3436297400 | 26400 | 26400 | 26400 | 26400 | 71 |
| 494 | 20230810 | 102900 | 3434423000 | 26350 | 26350 | 26400 | 26350 | 13 |
| 495 | 20230810 | 102800 | 3434080100 | 26350 | 26350 | 26400 | 26350 | 39 |
| 496 | 20230810 | 102700 | 3433051050 | 26350 | 26350 | 26400 | 26350 | 1074 |
| 497 | 20230810 | 102600 | 3404747300 | 26350 | 26350 | 26350 | 26300 | 490 |
| 498 | 20230810 | 102500 | 3391836050 | 26350 | 26350 | 26350 | 26350 | 169 |
| 499 | 20230810 | 102400 | 3387382900 | 26350 | 26350 | 26350 | 26300 | 188 |
| 500 | 20230810 | 102300 | 3382429250 | 26350 | 26300 | 26350 | 26300 | 274 |
| 501 | 20230810 | 102200 | 3375210150 | 26300 | 26350 | 26350 | 26300 | 57 |
| 502 | 20230810 | 102100 | 3373709100 | 26350 | 26350 | 26400 | 26350 | 252 |
| 503 | 20230810 | 102000 | 3367067200 | 26350 | 26400 | 26400 | 26350 | 1335 |
| 504 | 20230810 | 101900 | 3331886000 | 26400 | 26400 | 26400 | 26350 | 159 |
| 505 | 20230810 | 101800 | 3327693700 | 26400 | 26400 | 26400 | 26350 | 68 |
| 506 | 20230810 | 101700 | 3325900150 | 26350 | 26400 | 26400 | 26350 | 10 |
| 507 | 20230810 | 101600 | 3325636350 | 26350 | 26350 | 26400 | 26350 | 193 |
| 508 | 20230810 | 101500 | 3320545550 | 26350 | 26350 | 26400 | 26300 | 1093 |
| 509 | 20230810 | 101400 | 3291745400 | 26350 | 26350 | 26400 | 26350 | 1316 |
| 510 | 20230810 | 101300 | 3257064950 | 26350 | 26400 | 26400 | 26350 | 222 |
| 511 | 20230810 | 101200 | 3251206850 | 26400 | 26400 | 26400 | 26350 | 157 |
| 512 | 20230810 | 101100 | 3247062150 | 26400 | 26350 | 26400 | 26350 | 621 |
| 513 | 20230810 | 101000 | 3230698300 | 26350 | 26350 | 26350 | 26300 | 176 |
| 514 | 20230810 | 100900 | 3226060800 | 26350 | 26350 | 26350 | 26300 | 271 |
| 515 | 20230810 | 100800 | 3218920100 | 26350 | 26350 | 26350 | 26300 | 1554 |
| 516 | 20230810 | 100700 | 3177972500 | 26400 | 26400 | 26400 | 26350 | 145 |
| 517 | 20230810 | 100600 | 3174145600 | 26350 | 26400 | 26400 | 26350 | 1061 |
| 518 | 20230810 | 100500 | 3146182700 | 26350 | 26400 | 26400 | 26350 | 238 |
| 519 | 20230810 | 100400 | 3139905050 | 26400 | 26400 | 26400 | 26350 | 645 |
| 520 | 20230810 | 100300 | 3122877450 | 26350 | 26400 | 26400 | 26350 | 98 |
| 521 | 20230810 | 100200 | 3120290450 | 26400 | 26450 | 26450 | 26400 | 271 |
| 522 | 20230810 | 100100 | 3113129250 | 26400 | 26450 | 26450 | 26350 | 994 |
| 523 | 20230810 | 100000 | 3086879600 | 26450 | 26450 | 26450 | 26400 | 716 |
| 524 | 20230810 | 095900 | 3067964650 | 26450 | 26450 | 26450 | 26450 | 201 |
| 525 | 20230810 | 095800 | 3062648200 | 26450 | 26450 | 26500 | 26400 | 2098 |
| 526 | 20230810 | 095700 | 3007146450 | 26500 | 26450 | 26500 | 26450 | 1986 |
| 527 | 20230810 | 095600 | 2954607400 | 26400 | 26450 | 26450 | 26400 | 394 |
| 528 | 20230810 | 095500 | 2944191200 | 26450 | 26450 | 26450 | 26400 | 310 |
| 529 | 20230810 | 095400 | 2935992200 | 26450 | 26400 | 26500 | 26400 | 323 |
| 530 | 20230810 | 095300 | 2927450100 | 26450 | 26450 | 26500 | 26400 | 2613 |
| 531 | 20230810 | 095200 | 2858279650 | 26450 | 26350 | 26450 | 26350 | 2769 |
| 532 | 20230810 | 095100 | 2785093650 | 26350 | 26350 | 26350 | 26300 | 358 |
| 533 | 20230810 | 095000 | 2775662250 | 26350 | 26450 | 26450 | 26300 | 1483 |
| 534 | 20230810 | 094900 | 2736547400 | 26450 | 26450 | 26450 | 26400 | 357 |
| 535 | 20230810 | 094800 | 2727108200 | 26450 | 26500 | 26500 | 26400 | 707 |
| 536 | 20230810 | 094700 | 2708400850 | 26500 | 26450 | 26500 | 26400 | 911 |
| 537 | 20230810 | 094600 | 2684285750 | 26450 | 26500 | 26500 | 26450 | 3234 |
| 538 | 20230810 | 094500 | 2598699450 | 26450 | 26500 | 26500 | 26450 | 1689 |
| 539 | 20230810 | 094400 | 2553993400 | 26500 | 26500 | 26500 | 26450 | 1835 |
| 540 | 20230810 | 094300 | 2505368750 | 26450 | 26500 | 26500 | 26450 | 2639 |
| 541 | 20230810 | 094200 | 2435508750 | 26450 | 26500 | 26500 | 26450 | 972 |
| 542 | 20230810 | 094100 | 2409756550 | 26450 | 26450 | 26500 | 26400 | 1902 |
| 543 | 20230810 | 094000 | 2359441550 | 26450 | 26400 | 26500 | 26400 | 8778 |
| 544 | 20230810 | 093900 | 2127263550 | 26450 | 26450 | 26450 | 26400 | 871 |
| 545 | 20230810 | 093800 | 2104243300 | 26450 | 26450 | 26450 | 26400 | 399 |
| 546 | 20230810 | 093700 | 2093689850 | 26450 | 26450 | 26450 | 26400 | 452 |
| 547 | 20230810 | 093600 | 2081739750 | 26450 | 26450 | 26450 | 26400 | 3067 |
| 548 | 20230810 | 093500 | 2000628400 | 26400 | 26350 | 26450 | 26300 | 5549 |
| 549 | 20230810 | 093400 | 1854259950 | 26350 | 26300 | 26350 | 26250 | 3975 |
| 550 | 20230810 | 093300 | 1749772050 | 26250 | 26350 | 26350 | 26250 | 2790 |
| 551 | 20230810 | 093200 | 1676390950 | 26300 | 26300 | 26350 | 26200 | 2460 |
| 552 | 20230810 | 093100 | 1611738350 | 26350 | 26400 | 26400 | 26300 | 4624 |
| 553 | 20230810 | 093000 | 1489807900 | 26350 | 26400 | 26400 | 26350 | 1406 |
| 554 | 20230810 | 092900 | 1452719050 | 26400 | 26350 | 26400 | 26300 | 2637 |
| 555 | 20230810 | 092800 | 1383235450 | 26350 | 26300 | 26350 | 26250 | 3367 |
| 556 | 20230810 | 092700 | 1294664450 | 26250 | 26250 | 26300 | 26200 | 2275 |
| 557 | 20230810 | 092600 | 1234960950 | 26250 | 26200 | 26250 | 26200 | 717 |
| 558 | 20230810 | 092500 | 1216155100 | 26250 | 26200 | 26250 | 26200 | 527 |
| 559 | 20230810 | 092400 | 1202330900 | 26200 | 26250 | 26250 | 26200 | 567 |
| 560 | 20230810 | 092300 | 1187451900 | 26250 | 26150 | 26250 | 26150 | 4258 |
| 561 | 20230810 | 092200 | 1075886150 | 26150 | 26200 | 26200 | 26100 | 1288 |
| 562 | 20230810 | 092100 | 1042197200 | 26200 | 26150 | 26200 | 26100 | 3912 |
| 563 | 20230810 | 092000 | 939892200 | 26100 | 26100 | 26100 | 26050 | 1209 |
| 564 | 20230810 | 091900 | 908337400 | 26100 | 26150 | 26150 | 26100 | 762 |
| 565 | 20230810 | 091800 | 888441850 | 26100 | 26100 | 26150 | 26100 | 2442 |
| 566 | 20230810 | 091700 | 824671900 | 26100 | 26150 | 26150 | 26100 | 1092 |
| 567 | 20230810 | 091600 | 796124500 | 26150 | 26050 | 26150 | 26050 | 2220 |
| 568 | 20230810 | 091500 | 738210300 | 26000 | 26050 | 26050 | 26000 | 686 |
| 569 | 20230810 | 091400 | 720343800 | 26050 | 26050 | 26050 | 26000 | 361 |
| 570 | 20230810 | 091300 | 710940150 | 26050 | 26000 | 26050 | 26000 | 2736 |
| 571 | 20230810 | 091200 | 639796750 | 26000 | 26000 | 26000 | 25950 | 463 |
| 572 | 20230810 | 091100 | 627760300 | 26000 | 26050 | 26050 | 26000 | 2542 |
| 573 | 20230810 | 091000 | 561608950 | 26050 | 26000 | 26050 | 26000 | 2141 |
| 574 | 20230810 | 090900 | 505931750 | 26000 | 26000 | 26050 | 25950 | 1051 |
| 575 | 20230810 | 090800 | 478611350 | 26000 | 26050 | 26050 | 26000 | 357 |
| 576 | 20230810 | 090700 | 469319850 | 26050 | 26100 | 26100 | 26000 | 829 |
| 577 | 20230810 | 090600 | 447738800 | 26100 | 26100 | 26150 | 26000 | 2372 |
| 578 | 20230810 | 090500 | 385878600 | 26050 | 26000 | 26150 | 26000 | 2466 |
| 579 | 20230810 | 090400 | 321652000 | 26050 | 25950 | 26050 | 25900 | 7567 |
| 580 | 20230810 | 090300 | 124985150 | 25950 | 25850 | 25950 | 25750 | 2589 |
| 581 | 20230810 | 090200 | 58170050 | 25800 | 25800 | 25850 | 25800 | 509 |
| 582 | 20230810 | 090100 | 45032450 | 25800 | 25850 | 25850 | 25800 | 298 |
| 583 | 20230810 | 090000 | 37335450 | 25850 | 25650 | 25850 | 25650 | 1447 |