32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 190600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 3502 |
| 3 | 20230814 | 190500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20230814 | 190400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20230814 | 190300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20230814 | 190200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20230814 | 190100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20230814 | 190000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20230814 | 185900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20230814 | 185800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20230814 | 185700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20230814 | 185600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20230814 | 185500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20230814 | 185400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20230814 | 185300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20230814 | 185200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20230814 | 185100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20230814 | 185000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20230814 | 184900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20230814 | 184800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20230814 | 184700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20230814 | 184600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20230814 | 184500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20230814 | 184400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20230814 | 184300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20230814 | 184200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20230814 | 184100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20230814 | 184000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20230814 | 183900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20230814 | 183800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20230814 | 183700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20230814 | 183600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 3502 |
| 33 | 20230814 | 183500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20230814 | 183400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20230814 | 183300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20230814 | 183200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20230814 | 183100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20230814 | 183000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20230814 | 182900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20230814 | 182800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20230814 | 182700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20230814 | 182600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20230814 | 182500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20230814 | 182400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20230814 | 182300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20230814 | 182200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20230814 | 182100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20230814 | 182000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20230814 | 181900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20230814 | 181800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20230814 | 181700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20230814 | 181600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20230814 | 181500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20230814 | 181400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20230814 | 181300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20230814 | 181200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20230814 | 181100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20230814 | 181000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20230814 | 180900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20230814 | 180800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20230814 | 180700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20230814 | 180600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 3502 |
| 63 | 20230814 | 180500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20230814 | 180400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20230814 | 180300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20230814 | 180200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20230814 | 180100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20230814 | 180000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20230814 | 175900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20230814 | 175800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20230814 | 175700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20230814 | 175600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20230814 | 175500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20230814 | 175400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20230814 | 175300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20230814 | 175200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20230814 | 175100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20230814 | 175000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20230814 | 174900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20230814 | 174800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20230814 | 174700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20230814 | 174600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20230814 | 174500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20230814 | 174400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20230814 | 174300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20230814 | 174200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20230814 | 174100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20230814 | 174000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20230814 | 173900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20230814 | 173800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20230814 | 173700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20230814 | 173600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 3502 |
| 93 | 20230814 | 173500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20230814 | 173400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20230814 | 173300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20230814 | 173200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20230814 | 173100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20230814 | 173000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20230814 | 172900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20230814 | 172800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20230814 | 172700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20230814 | 172600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20230814 | 172500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20230814 | 172400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20230814 | 172300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20230814 | 172200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20230814 | 172100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20230814 | 172000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20230814 | 171900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20230814 | 171800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20230814 | 171700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20230814 | 171600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20230814 | 171500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20230814 | 171400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20230814 | 171300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20230814 | 171200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20230814 | 171100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20230814 | 171000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20230814 | 170900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20230814 | 170800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20230814 | 170700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20230814 | 170600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 3502 |
| 123 | 20230814 | 170500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20230814 | 170400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20230814 | 170300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20230814 | 170200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20230814 | 170100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20230814 | 170000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20230814 | 165900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20230814 | 165800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20230814 | 165700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20230814 | 165600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20230814 | 165500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20230814 | 165400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20230814 | 165300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20230814 | 165200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20230814 | 165100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20230814 | 165000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20230814 | 164900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20230814 | 164800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20230814 | 164700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20230814 | 164600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20230814 | 164500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20230814 | 164400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20230814 | 164300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20230814 | 164200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20230814 | 164100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20230814 | 164000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20230814 | 163900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20230814 | 163800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20230814 | 163700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20230814 | 163600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 3502 |
| 153 | 20230814 | 163500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20230814 | 163400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20230814 | 163300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20230814 | 163200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20230814 | 163100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20230814 | 163000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20230814 | 162900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20230814 | 162800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20230814 | 162700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20230814 | 162600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20230814 | 162500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20230814 | 162400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20230814 | 162300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20230814 | 162200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20230814 | 162100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20230814 | 162000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20230814 | 161900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20230814 | 161800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20230814 | 161700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20230814 | 161600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20230814 | 161500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20230814 | 161400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20230814 | 161300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20230814 | 161200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20230814 | 161100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20230814 | 161000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20230814 | 160900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20230814 | 160800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20230814 | 160700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20230814 | 160600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 3502 |
| 183 | 20230814 | 160500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20230814 | 160400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20230814 | 160300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20230814 | 160200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20230814 | 160100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20230814 | 160000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20230814 | 155900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20230814 | 155800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20230814 | 155700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20230814 | 155600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20230814 | 155500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20230814 | 155400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20230814 | 155300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20230814 | 155200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20230814 | 155100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20230814 | 155000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20230814 | 154900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20230814 | 154800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20230814 | 154700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20230814 | 154600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20230814 | 154500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20230814 | 154400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20230814 | 154300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20230814 | 154200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20230814 | 154100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20230814 | 154000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20230814 | 153900 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20230814 | 153800 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20230814 | 153700 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20230814 | 153600 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 3502 |
| 213 | 20230814 | 153500 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20230814 | 153400 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20230814 | 153300 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20230814 | 153200 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20230814 | 153100 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20230814 | 153000 | 7857521200 | 26350 | 26350 | 26350 | 26350 | 3502 |
| 219 | 20230814 | 152900 | 7765243500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20230814 | 152800 | 7765243500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20230814 | 152700 | 7765243500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20230814 | 152600 | 7765243500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20230814 | 152500 | 7765243500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20230814 | 152400 | 7765243500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20230814 | 152300 | 7765243500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20230814 | 152200 | 7765243500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20230814 | 152100 | 7765243500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20230814 | 152000 | 7765243500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20230814 | 151900 | 7765243500 | 26000 | 25950 | 26250 | 25800 | 2394 |
| 230 | 20230814 | 151800 | 7703099850 | 25850 | 26200 | 26250 | 25850 | 10491 |
| 231 | 20230814 | 151700 | 7429983200 | 26250 | 26200 | 26250 | 26200 | 541 |
| 232 | 20230814 | 151600 | 7415795400 | 26250 | 26300 | 26300 | 26250 | 491 |
| 233 | 20230814 | 151500 | 7402905450 | 26300 | 26350 | 26350 | 26300 | 1252 |
| 234 | 20230814 | 151400 | 7369960950 | 26350 | 26500 | 26500 | 26350 | 1457 |
| 235 | 20230814 | 151300 | 7331515500 | 26500 | 26550 | 26550 | 26500 | 141 |
| 236 | 20230814 | 151200 | 7327778900 | 26550 | 26450 | 26650 | 26400 | 2610 |
| 237 | 20230814 | 151100 | 7258677150 | 26450 | 26700 | 26700 | 26400 | 4420 |
| 238 | 20230814 | 151000 | 7141051400 | 26700 | 26800 | 26800 | 26700 | 106 |
| 239 | 20230814 | 150900 | 7138213900 | 26750 | 26800 | 26800 | 26700 | 573 |
| 240 | 20230814 | 150800 | 7122879050 | 26800 | 26800 | 26850 | 26700 | 3316 |
| 241 | 20230814 | 150700 | 7034206200 | 26800 | 26850 | 26850 | 26800 | 491 |
| 242 | 20230814 | 150600 | 7021037750 | 26850 | 26900 | 26900 | 26850 | 602 |
| 243 | 20230814 | 150500 | 7004846700 | 26850 | 26900 | 26900 | 26850 | 1174 |
| 244 | 20230814 | 150400 | 6973291100 | 26900 | 26950 | 26950 | 26850 | 1427 |
| 245 | 20230814 | 150300 | 6934897950 | 26900 | 26900 | 26950 | 26900 | 396 |
| 246 | 20230814 | 150200 | 6924236650 | 26900 | 26900 | 26950 | 26900 | 400 |
| 247 | 20230814 | 150100 | 6913468350 | 26850 | 26950 | 26950 | 26850 | 1609 |
| 248 | 20230814 | 150000 | 6870169700 | 26950 | 26950 | 27000 | 26900 | 309 |
| 249 | 20230814 | 145900 | 6861838400 | 26950 | 26950 | 26950 | 26900 | 242 |
| 250 | 20230814 | 145800 | 6855321500 | 26950 | 26900 | 26950 | 26850 | 467 |
| 251 | 20230814 | 145700 | 6842746850 | 26900 | 26850 | 26900 | 26850 | 372 |
| 252 | 20230814 | 145600 | 6832748500 | 26850 | 26800 | 26850 | 26800 | 324 |
| 253 | 20230814 | 145500 | 6824061000 | 26800 | 26800 | 26800 | 26750 | 293 |
| 254 | 20230814 | 145400 | 6816210600 | 26800 | 26800 | 26800 | 26750 | 552 |
| 255 | 20230814 | 145300 | 6801425550 | 26750 | 26800 | 26900 | 26750 | 1250 |
| 256 | 20230814 | 145200 | 6767925850 | 26850 | 26950 | 26950 | 26800 | 1730 |
| 257 | 20230814 | 145100 | 6721449850 | 26950 | 26900 | 27000 | 26900 | 1006 |
| 258 | 20230814 | 145000 | 6694375700 | 27000 | 27000 | 27000 | 26950 | 601 |
| 259 | 20230814 | 144900 | 6678156450 | 26950 | 27050 | 27050 | 26950 | 1371 |
| 260 | 20230814 | 144800 | 6641176000 | 27050 | 26900 | 27050 | 26900 | 3332 |
| 261 | 20230814 | 144700 | 6551268850 | 26900 | 26850 | 26950 | 26850 | 224 |
| 262 | 20230814 | 144600 | 6545241900 | 26950 | 26850 | 26950 | 26850 | 794 |
| 263 | 20230814 | 144500 | 6523878200 | 26850 | 26950 | 26950 | 26850 | 369 |
| 264 | 20230814 | 144400 | 6513948700 | 26900 | 26850 | 26900 | 26850 | 451 |
| 265 | 20230814 | 144300 | 6501824750 | 26850 | 26900 | 26900 | 26800 | 893 |
| 266 | 20230814 | 144200 | 6477859350 | 26900 | 26800 | 26900 | 26800 | 1305 |
| 267 | 20230814 | 144100 | 6442816650 | 26850 | 26850 | 26850 | 26800 | 609 |
| 268 | 20230814 | 144000 | 6426479450 | 26800 | 26900 | 26900 | 26800 | 885 |
| 269 | 20230814 | 143900 | 6402708800 | 26900 | 26900 | 26900 | 26850 | 753 |
| 270 | 20230814 | 143800 | 6382454900 | 26900 | 26800 | 26900 | 26800 | 450 |
| 271 | 20230814 | 143700 | 6370372300 | 26900 | 26950 | 26950 | 26850 | 881 |
| 272 | 20230814 | 143600 | 6346697750 | 26900 | 26900 | 26900 | 26900 | 746 |
| 273 | 20230814 | 143500 | 6326630350 | 26900 | 26850 | 26900 | 26850 | 1027 |
| 274 | 20230814 | 143400 | 6299046700 | 26850 | 26850 | 26900 | 26850 | 2385 |
| 275 | 20230814 | 143300 | 6234931750 | 26850 | 26850 | 26850 | 26800 | 802 |
| 276 | 20230814 | 143200 | 6213416050 | 26850 | 26800 | 26850 | 26800 | 1077 |
| 277 | 20230814 | 143100 | 6184516150 | 26800 | 26800 | 26850 | 26750 | 516 |
| 278 | 20230814 | 143000 | 6170697850 | 26800 | 26800 | 26850 | 26750 | 2648 |
| 279 | 20230814 | 142900 | 6099713250 | 26800 | 26750 | 26800 | 26750 | 646 |
| 280 | 20230814 | 142800 | 6082412900 | 26800 | 26700 | 26800 | 26700 | 437 |
| 281 | 20230814 | 142700 | 6070716050 | 26750 | 26750 | 26750 | 26700 | 427 |
| 282 | 20230814 | 142600 | 6059298200 | 26700 | 26750 | 26750 | 26700 | 168 |
| 283 | 20230814 | 142500 | 6054804500 | 26750 | 26700 | 26800 | 26700 | 1487 |
| 284 | 20230814 | 142400 | 6015054750 | 26750 | 26700 | 26750 | 26650 | 2318 |
| 285 | 20230814 | 142300 | 5953092550 | 26700 | 26700 | 26750 | 26650 | 926 |
| 286 | 20230814 | 142200 | 5928366000 | 26650 | 26750 | 26750 | 26650 | 208 |
| 287 | 20230814 | 142100 | 5922804200 | 26750 | 26750 | 26800 | 26700 | 761 |
| 288 | 20230814 | 142000 | 5902457650 | 26750 | 26700 | 26800 | 26700 | 745 |
| 289 | 20230814 | 141900 | 5882498100 | 26750 | 26600 | 26750 | 26450 | 1187 |
| 290 | 20230814 | 141800 | 5850827700 | 26600 | 26550 | 26600 | 26500 | 2748 |
| 291 | 20230814 | 141700 | 5777774350 | 26550 | 26350 | 26550 | 26350 | 505 |
| 292 | 20230814 | 141600 | 5764371850 | 26550 | 26400 | 26550 | 26400 | 317 |
| 293 | 20230814 | 141500 | 5755975300 | 26550 | 26400 | 26550 | 26400 | 224 |
| 294 | 20230814 | 141400 | 5750028250 | 26400 | 26500 | 26550 | 26400 | 303 |
| 295 | 20230814 | 141300 | 5741998600 | 26500 | 26500 | 26500 | 26400 | 629 |
| 296 | 20230814 | 141200 | 5725381950 | 26400 | 26450 | 26500 | 26400 | 220 |
| 297 | 20230814 | 141100 | 5719559700 | 26350 | 26350 | 26400 | 26350 | 844 |
| 298 | 20230814 | 141000 | 5697296000 | 26350 | 26350 | 26350 | 26350 | 212 |
| 299 | 20230814 | 140900 | 5691709800 | 26400 | 26250 | 26400 | 26250 | 291 |
| 300 | 20230814 | 140800 | 5684043300 | 26250 | 26300 | 26350 | 26250 | 1292 |
| 301 | 20230814 | 140700 | 5650087900 | 26400 | 26400 | 26400 | 26400 | 142 |
| 302 | 20230814 | 140600 | 5646339100 | 26350 | 26400 | 26450 | 26350 | 492 |
| 303 | 20230814 | 140500 | 5633358000 | 26350 | 26450 | 26450 | 26350 | 253 |
| 304 | 20230814 | 140400 | 5626667250 | 26350 | 26450 | 26450 | 26350 | 257 |
| 305 | 20230814 | 140300 | 5619874100 | 26300 | 26300 | 26350 | 26300 | 487 |
| 306 | 20230814 | 140200 | 5607044700 | 26350 | 26350 | 26350 | 26300 | 229 |
| 307 | 20230814 | 140100 | 5601011400 | 26350 | 26450 | 26450 | 26300 | 421 |
| 308 | 20230814 | 140000 | 5589906450 | 26450 | 26400 | 26450 | 26350 | 1026 |
| 309 | 20230814 | 135900 | 5562788400 | 26350 | 26450 | 26450 | 26350 | 144 |
| 310 | 20230814 | 135800 | 5558979800 | 26450 | 26450 | 26450 | 26350 | 1187 |
| 311 | 20230814 | 135700 | 5527663400 | 26400 | 26400 | 26400 | 26400 | 208 |
| 312 | 20230814 | 135600 | 5522172200 | 26400 | 26350 | 26400 | 26350 | 709 |
| 313 | 20230814 | 135500 | 5503486500 | 26350 | 26350 | 26350 | 26300 | 195 |
| 314 | 20230814 | 135400 | 5498350900 | 26350 | 26300 | 26350 | 26300 | 1279 |
| 315 | 20230814 | 135300 | 5464704750 | 26300 | 26300 | 26350 | 26300 | 198 |
| 316 | 20230814 | 135200 | 5459493800 | 26350 | 26300 | 26350 | 26300 | 322 |
| 317 | 20230814 | 135100 | 5451021650 | 26300 | 26250 | 26300 | 26250 | 516 |
| 318 | 20230814 | 135000 | 5437466100 | 26250 | 26200 | 26250 | 26200 | 206 |
| 319 | 20230814 | 134900 | 5432065350 | 26200 | 26150 | 26200 | 26150 | 82 |
| 320 | 20230814 | 134800 | 5429920950 | 26150 | 26200 | 26200 | 26150 | 56 |
| 321 | 20230814 | 134700 | 5428453800 | 26200 | 26300 | 26300 | 26200 | 312 |
| 322 | 20230814 | 134600 | 5420278100 | 26300 | 26150 | 26300 | 26150 | 185 |
| 323 | 20230814 | 134500 | 5415425350 | 26250 | 26200 | 26250 | 26150 | 122 |
| 324 | 20230814 | 134400 | 5412224000 | 26200 | 26300 | 26300 | 26200 | 221 |
| 325 | 20230814 | 134300 | 5406427800 | 26300 | 26200 | 26300 | 26200 | 27 |
| 326 | 20230814 | 134200 | 5405718700 | 26200 | 26200 | 26200 | 26200 | 16 |
| 327 | 20230814 | 134100 | 5405299500 | 26200 | 26200 | 26200 | 26200 | 130 |
| 328 | 20230814 | 134000 | 5401893500 | 26200 | 26150 | 26200 | 26150 | 484 |
| 329 | 20230814 | 133900 | 5389230800 | 26150 | 26150 | 26150 | 26100 | 201 |
| 330 | 20230814 | 133800 | 5383979450 | 26150 | 26100 | 26150 | 26050 | 25 |
| 331 | 20230814 | 133700 | 5383326200 | 26100 | 26100 | 26100 | 26100 | 17 |
| 332 | 20230814 | 133600 | 5382882500 | 26100 | 25950 | 26100 | 25950 | 971 |
| 333 | 20230814 | 133500 | 5357636450 | 25950 | 25950 | 25950 | 25950 | 732 |
| 334 | 20230814 | 133400 | 5338641050 | 26000 | 26100 | 26100 | 26000 | 666 |
| 335 | 20230814 | 133300 | 5321322950 | 26100 | 26000 | 26150 | 26000 | 103 |
| 336 | 20230814 | 133200 | 5318633650 | 26000 | 26050 | 26050 | 26000 | 911 |
| 337 | 20230814 | 133100 | 5294942100 | 26050 | 26050 | 26050 | 26000 | 152 |
| 338 | 20230814 | 133000 | 5290989450 | 26050 | 26050 | 26050 | 26000 | 143 |
| 339 | 20230814 | 132900 | 5287271100 | 26100 | 26050 | 26100 | 26000 | 616 |
| 340 | 20230814 | 132800 | 5271226150 | 26050 | 26050 | 26100 | 26050 | 147 |
| 341 | 20230814 | 132700 | 5267396400 | 26050 | 26150 | 26150 | 26050 | 1152 |
| 342 | 20230814 | 132600 | 5237344650 | 26150 | 26200 | 26200 | 26150 | 380 |
| 343 | 20230814 | 132500 | 5227393550 | 26200 | 26200 | 26200 | 26200 | 115 |
| 344 | 20230814 | 132400 | 5224380550 | 26200 | 26250 | 26250 | 26200 | 60 |
| 345 | 20230814 | 132300 | 5222808400 | 26200 | 26250 | 26250 | 26200 | 278 |
| 346 | 20230814 | 132200 | 5215522050 | 26250 | 26250 | 26250 | 26250 | 2 |
| 347 | 20230814 | 132100 | 5215469550 | 26250 | 26250 | 26250 | 26250 | 487 |
| 348 | 20230814 | 132000 | 5202685800 | 26300 | 26300 | 26300 | 26300 | 1586 |
| 349 | 20230814 | 131900 | 5160974000 | 26300 | 26350 | 26350 | 26300 | 14 |
| 350 | 20230814 | 131800 | 5160605250 | 26350 | 26350 | 26350 | 26350 | 122 |
| 351 | 20230814 | 131700 | 5157390550 | 26300 | 26350 | 26350 | 26300 | 310 |
| 352 | 20230814 | 131600 | 5149232550 | 26350 | 26350 | 26350 | 26300 | 51 |
| 353 | 20230814 | 131500 | 5147889200 | 26350 | 26350 | 26350 | 26350 | 354 |
| 354 | 20230814 | 131400 | 5138561300 | 26350 | 26350 | 26350 | 26350 | 32 |
| 355 | 20230814 | 131300 | 5137718100 | 26350 | 26450 | 26450 | 26350 | 845 |
| 356 | 20230814 | 131200 | 5115400450 | 26500 | 26450 | 26500 | 26450 | 102 |
| 357 | 20230814 | 131100 | 5112697550 | 26450 | 26400 | 26500 | 26400 | 274 |
| 358 | 20230814 | 131000 | 5105455200 | 26400 | 26450 | 26450 | 26400 | 189 |
| 359 | 20230814 | 130900 | 5100458300 | 26450 | 26450 | 26450 | 26450 | 105 |
| 360 | 20230814 | 130800 | 5097681050 | 26450 | 26400 | 26450 | 26400 | 18 |
| 361 | 20230814 | 130700 | 5097205350 | 26450 | 26450 | 26450 | 26450 | 10 |
| 362 | 20230814 | 130600 | 5096940850 | 26400 | 26400 | 26400 | 26400 | 198 |
| 363 | 20230814 | 130500 | 5091713650 | 26400 | 26450 | 26450 | 26400 | 310 |
| 364 | 20230814 | 130400 | 5083522150 | 26450 | 26450 | 26450 | 26450 | 182 |
| 365 | 20230814 | 130300 | 5078708250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 366 | 20230814 | 130200 | 5078708250 | 26500 | 26500 | 26500 | 26500 | 1036 |
| 367 | 20230814 | 130100 | 5051254250 | 26550 | 26550 | 26550 | 26550 | 830 |
| 368 | 20230814 | 130000 | 5029217750 | 26500 | 26500 | 26500 | 26500 | 93 |
| 369 | 20230814 | 125900 | 5026753250 | 26450 | 26450 | 26500 | 26450 | 128 |
| 370 | 20230814 | 125800 | 5023367150 | 26500 | 26500 | 26500 | 26500 | 107 |
| 371 | 20230814 | 125700 | 5020531650 | 26500 | 26450 | 26500 | 26450 | 31 |
| 372 | 20230814 | 125600 | 5019710450 | 26450 | 26450 | 26450 | 26450 | 207 |
| 373 | 20230814 | 125500 | 5014235300 | 26450 | 26450 | 26450 | 26450 | 122 |
| 374 | 20230814 | 125400 | 5011008400 | 26500 | 26550 | 26550 | 26500 | 864 |
| 375 | 20230814 | 125300 | 4988111050 | 26550 | 26650 | 26650 | 26550 | 543 |
| 376 | 20230814 | 125200 | 4973657750 | 26700 | 26800 | 26850 | 26650 | 3767 |
| 377 | 20230814 | 125100 | 4872940000 | 26800 | 26800 | 26850 | 26750 | 1049 |
| 378 | 20230814 | 125000 | 4844802500 | 26800 | 26800 | 26800 | 26700 | 2732 |
| 379 | 20230814 | 124900 | 4771675000 | 26800 | 26700 | 26800 | 26700 | 2199 |
| 380 | 20230814 | 124800 | 4712847250 | 26650 | 26550 | 26650 | 26550 | 1017 |
| 381 | 20230814 | 124700 | 4685792000 | 26550 | 26550 | 26600 | 26550 | 516 |
| 382 | 20230814 | 124600 | 4672070700 | 26550 | 26600 | 26600 | 26500 | 225 |
| 383 | 20230814 | 124500 | 4666093050 | 26600 | 26550 | 26600 | 26550 | 1048 |
| 384 | 20230814 | 124400 | 4638236950 | 26550 | 26550 | 26550 | 26550 | 400 |
| 385 | 20230814 | 124300 | 4627616950 | 26550 | 26550 | 26550 | 26550 | 580 |
| 386 | 20230814 | 124200 | 4612217950 | 26550 | 26500 | 26550 | 26450 | 247 |
| 387 | 20230814 | 124100 | 4605669450 | 26500 | 26500 | 26500 | 26500 | 156 |
| 388 | 20230814 | 124000 | 4601535450 | 26550 | 26500 | 26550 | 26500 | 449 |
| 389 | 20230814 | 123900 | 4589615800 | 26500 | 26500 | 26500 | 26500 | 100 |
| 390 | 20230814 | 123800 | 4586965800 | 26500 | 26550 | 26550 | 26450 | 83 |
| 391 | 20230814 | 123700 | 4584769850 | 26500 | 26450 | 26500 | 26450 | 201 |
| 392 | 20230814 | 123600 | 4579448500 | 26450 | 26450 | 26450 | 26450 | 1 |
| 393 | 20230814 | 123500 | 4579422050 | 26400 | 26400 | 26400 | 26400 | 207 |
| 394 | 20230814 | 123400 | 4573957250 | 26400 | 26400 | 26400 | 26400 | 27 |
| 395 | 20230814 | 123300 | 4573244450 | 26400 | 26450 | 26450 | 26350 | 264 |
| 396 | 20230814 | 123200 | 4566277050 | 26450 | 26500 | 26500 | 26400 | 541 |
| 397 | 20230814 | 123100 | 4551965700 | 26500 | 26500 | 26500 | 26500 | 127 |
| 398 | 20230814 | 123000 | 4548600200 | 26550 | 26600 | 26600 | 26550 | 155 |
| 399 | 20230814 | 122900 | 4544483850 | 26600 | 26600 | 26600 | 26600 | 297 |
| 400 | 20230814 | 122800 | 4536583650 | 26600 | 26600 | 26600 | 26600 | 82 |
| 401 | 20230814 | 122700 | 4534402450 | 26600 | 26450 | 26600 | 26450 | 99 |
| 402 | 20230814 | 122600 | 4531783200 | 26400 | 26450 | 26450 | 26400 | 118 |
| 403 | 20230814 | 122500 | 4528662300 | 26500 | 26550 | 26550 | 26500 | 266 |
| 404 | 20230814 | 122400 | 4521612800 | 26550 | 26700 | 26700 | 26550 | 311 |
| 405 | 20230814 | 122300 | 4513343750 | 26700 | 26600 | 26700 | 26600 | 2054 |
| 406 | 20230814 | 122200 | 4458646700 | 26600 | 26600 | 26700 | 26550 | 799 |
| 407 | 20230814 | 122100 | 4437384000 | 26500 | 26600 | 26600 | 26500 | 151 |
| 408 | 20230814 | 122000 | 4433370850 | 26600 | 26550 | 26600 | 26550 | 1105 |
| 409 | 20230814 | 121900 | 4403983050 | 26600 | 26450 | 26650 | 26450 | 3700 |
| 410 | 20230814 | 121800 | 4305803950 | 26400 | 26400 | 26400 | 26400 | 92 |
| 411 | 20230814 | 121700 | 4303375150 | 26400 | 26400 | 26400 | 26400 | 996 |
| 412 | 20230814 | 121600 | 4277080750 | 26400 | 26400 | 26400 | 26400 | 1317 |
| 413 | 20230814 | 121500 | 4242311950 | 26400 | 26350 | 26400 | 26350 | 307 |
| 414 | 20230814 | 121400 | 4234209700 | 26350 | 26350 | 26350 | 26350 | 414 |
| 415 | 20230814 | 121300 | 4223300800 | 26350 | 26250 | 26400 | 26250 | 2553 |
| 416 | 20230814 | 121200 | 4156047050 | 26250 | 26300 | 26300 | 26250 | 252 |
| 417 | 20230814 | 121100 | 4149431650 | 26250 | 26250 | 26250 | 26250 | 4 |
| 418 | 20230814 | 121000 | 4149326650 | 26250 | 26200 | 26250 | 26200 | 1067 |
| 419 | 20230814 | 120900 | 4121367900 | 26250 | 26200 | 26250 | 26200 | 787 |
| 420 | 20230814 | 120800 | 4100729700 | 26250 | 26250 | 26250 | 26250 | 1 |
| 421 | 20230814 | 120700 | 4100703450 | 26250 | 26250 | 26250 | 26250 | 312 |
| 422 | 20230814 | 120600 | 4092513450 | 26250 | 26200 | 26250 | 26200 | 195 |
| 423 | 20230814 | 120500 | 4087398200 | 26200 | 26200 | 26200 | 26200 | 15 |
| 424 | 20230814 | 120400 | 4087005200 | 26200 | 26200 | 26200 | 26200 | 150 |
| 425 | 20230814 | 120300 | 4083075200 | 26200 | 26250 | 26250 | 26200 | 579 |
| 426 | 20230814 | 120200 | 4067876950 | 26250 | 26250 | 26300 | 26250 | 245 |
| 427 | 20230814 | 120100 | 4061435700 | 26250 | 26250 | 26250 | 26250 | 47 |
| 428 | 20230814 | 120000 | 4060201950 | 26250 | 26250 | 26250 | 26250 | 14 |
| 429 | 20230814 | 115900 | 4059834450 | 26300 | 26250 | 26300 | 26250 | 16 |
| 430 | 20230814 | 115800 | 4059414200 | 26250 | 26250 | 26300 | 26250 | 272 |
| 431 | 20230814 | 115700 | 4052273900 | 26250 | 26200 | 26250 | 26200 | 261 |
| 432 | 20230814 | 115600 | 4045425700 | 26200 | 26200 | 26250 | 26200 | 201 |
| 433 | 20230814 | 115500 | 4040159450 | 26150 | 26150 | 26200 | 26150 | 182 |
| 434 | 20230814 | 115400 | 4035399150 | 26150 | 26200 | 26200 | 26150 | 176 |
| 435 | 20230814 | 115300 | 4030791200 | 26200 | 26200 | 26200 | 26200 | 153 |
| 436 | 20230814 | 115200 | 4026782600 | 26200 | 26200 | 26200 | 26200 | 14 |
| 437 | 20230814 | 115100 | 4026415800 | 26200 | 26200 | 26200 | 26200 | 187 |
| 438 | 20230814 | 115000 | 4021516400 | 26200 | 26200 | 26200 | 26200 | 171 |
| 439 | 20230814 | 114900 | 4017036200 | 26200 | 26200 | 26200 | 26200 | 199 |
| 440 | 20230814 | 114800 | 4011822400 | 26200 | 26150 | 26200 | 26150 | 19 |
| 441 | 20230814 | 114700 | 4011325500 | 26200 | 26100 | 26200 | 26100 | 120 |
| 442 | 20230814 | 114600 | 4008182500 | 26100 | 26100 | 26150 | 26100 | 421 |
| 443 | 20230814 | 114500 | 3997174100 | 26100 | 26100 | 26100 | 26100 | 29 |
| 444 | 20230814 | 114400 | 3996417200 | 26150 | 26150 | 26150 | 26150 | 326 |
| 445 | 20230814 | 114300 | 3987892300 | 26200 | 26150 | 26200 | 26150 | 741 |
| 446 | 20230814 | 114200 | 3968510100 | 26150 | 26200 | 26200 | 26150 | 443 |
| 447 | 20230814 | 114100 | 3956908650 | 26200 | 26150 | 26200 | 26150 | 6 |
| 448 | 20230814 | 114000 | 3956751500 | 26200 | 26200 | 26200 | 26200 | 5 |
| 449 | 20230814 | 113900 | 3956620500 | 26200 | 26150 | 26200 | 26150 | 413 |
| 450 | 20230814 | 113800 | 3945814500 | 26150 | 26150 | 26150 | 26150 | 12 |
| 451 | 20230814 | 113700 | 3945500700 | 26200 | 26200 | 26200 | 26200 | 239 |
| 452 | 20230814 | 113600 | 3939238900 | 26250 | 26200 | 26250 | 26200 | 120 |
| 453 | 20230814 | 113500 | 3936093900 | 26200 | 26250 | 26250 | 26200 | 55 |
| 454 | 20230814 | 113400 | 3934650400 | 26250 | 26150 | 26250 | 26150 | 9 |
| 455 | 20230814 | 113300 | 3934414250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 456 | 20230814 | 113200 | 3934414250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 457 | 20230814 | 113100 | 3934414250 | 26150 | 26200 | 26250 | 26150 | 430 |
| 458 | 20230814 | 113000 | 3923165450 | 26200 | 26300 | 26300 | 26150 | 732 |
| 459 | 20230814 | 112900 | 3903975950 | 26300 | 26300 | 26300 | 26300 | 71 |
| 460 | 20230814 | 112800 | 3902108650 | 26300 | 26200 | 26300 | 26200 | 539 |
| 461 | 20230814 | 112700 | 3887937000 | 26200 | 26150 | 26200 | 26100 | 101 |
| 462 | 20230814 | 112600 | 3885298000 | 26150 | 26150 | 26150 | 26150 | 28 |
| 463 | 20230814 | 112500 | 3884565800 | 26150 | 26200 | 26200 | 26150 | 333 |
| 464 | 20230814 | 112400 | 3875848550 | 26200 | 26100 | 26200 | 26100 | 230 |
| 465 | 20230814 | 112300 | 3869837100 | 26150 | 26050 | 26150 | 26050 | 122 |
| 466 | 20230814 | 112200 | 3866656850 | 26100 | 26150 | 26150 | 26050 | 128 |
| 467 | 20230814 | 112100 | 3863316150 | 26150 | 26100 | 26200 | 26100 | 267 |
| 468 | 20230814 | 112000 | 3856338550 | 26100 | 26100 | 26100 | 26100 | 56 |
| 469 | 20230814 | 111900 | 3854876950 | 26100 | 26100 | 26100 | 26050 | 547 |
| 470 | 20230814 | 111800 | 3840622450 | 26050 | 26050 | 26050 | 26050 | 63 |
| 471 | 20230814 | 111700 | 3838981300 | 26050 | 26050 | 26050 | 26050 | 331 |
| 472 | 20230814 | 111600 | 3830358750 | 26000 | 26000 | 26050 | 26000 | 338 |
| 473 | 20230814 | 111500 | 3821567800 | 26000 | 25950 | 26000 | 25950 | 494 |
| 474 | 20230814 | 111400 | 3808733800 | 25950 | 25950 | 25950 | 25950 | 253 |
| 475 | 20230814 | 111300 | 3802168450 | 25950 | 26100 | 26100 | 25950 | 1158 |
| 476 | 20230814 | 111200 | 3772043250 | 26050 | 26050 | 26050 | 26050 | 204 |
| 477 | 20230814 | 111100 | 3766729050 | 26100 | 26100 | 26100 | 26100 | 5 |
| 478 | 20230814 | 111000 | 3766598550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 479 | 20230814 | 110900 | 3766598550 | 26050 | 26150 | 26150 | 26050 | 487 |
| 480 | 20230814 | 110800 | 3753872600 | 26100 | 26000 | 26100 | 26000 | 806 |
| 481 | 20230814 | 110700 | 3732879550 | 26000 | 26000 | 26000 | 26000 | 73 |
| 482 | 20230814 | 110600 | 3730981550 | 26000 | 26200 | 26200 | 25950 | 1908 |
| 483 | 20230814 | 110500 | 3681290550 | 26200 | 26200 | 26200 | 26200 | 1052 |
| 484 | 20230814 | 110400 | 3653728150 | 26200 | 26300 | 26300 | 26200 | 2320 |
| 485 | 20230814 | 110300 | 3592712250 | 26300 | 26300 | 26300 | 26300 | 15 |
| 486 | 20230814 | 110200 | 3592317750 | 26300 | 26300 | 26300 | 26250 | 1231 |
| 487 | 20230814 | 110100 | 3559944450 | 26350 | 26500 | 26500 | 26350 | 980 |
| 488 | 20230814 | 110000 | 3534069350 | 26550 | 26500 | 26550 | 26400 | 1430 |
| 489 | 20230814 | 105900 | 3496173200 | 26550 | 26500 | 26650 | 26500 | 3563 |
| 490 | 20230814 | 105800 | 3401729050 | 26650 | 26500 | 26700 | 26500 | 9181 |
| 491 | 20230814 | 105700 | 3158005750 | 26450 | 26400 | 26450 | 26400 | 1057 |
| 492 | 20230814 | 105600 | 3130071200 | 26400 | 26350 | 26400 | 26350 | 181 |
| 493 | 20230814 | 105500 | 3125300200 | 26400 | 26350 | 26450 | 26350 | 1086 |
| 494 | 20230814 | 105400 | 3096610950 | 26350 | 26400 | 26400 | 26350 | 335 |
| 495 | 20230814 | 105300 | 3087775650 | 26400 | 26350 | 26400 | 26350 | 1041 |
| 496 | 20230814 | 105200 | 3060323100 | 26350 | 26350 | 26400 | 26350 | 560 |
| 497 | 20230814 | 105100 | 3045566300 | 26350 | 26350 | 26400 | 26350 | 297 |
| 498 | 20230814 | 105000 | 3037726850 | 26350 | 26400 | 26400 | 26300 | 371 |
| 499 | 20230814 | 104900 | 3027948900 | 26400 | 26450 | 26450 | 26300 | 535 |
| 500 | 20230814 | 104800 | 3013828200 | 26450 | 26300 | 26450 | 26300 | 2498 |
| 501 | 20230814 | 104700 | 2947972500 | 26300 | 26300 | 26350 | 26250 | 773 |
| 502 | 20230814 | 104600 | 2927642650 | 26250 | 26100 | 26250 | 26100 | 2847 |
| 503 | 20230814 | 104500 | 2853214600 | 26100 | 26050 | 26100 | 26050 | 471 |
| 504 | 20230814 | 104400 | 2840944250 | 26050 | 26000 | 26050 | 26000 | 202 |
| 505 | 20230814 | 104300 | 2835688750 | 26000 | 26000 | 26000 | 26000 | 308 |
| 506 | 20230814 | 104200 | 2827680750 | 26000 | 26000 | 26000 | 26000 | 785 |
| 507 | 20230814 | 104100 | 2807270750 | 26000 | 26050 | 26050 | 26000 | 164 |
| 508 | 20230814 | 104000 | 2803001050 | 25950 | 25950 | 26000 | 25950 | 97 |
| 509 | 20230814 | 103900 | 2800483850 | 25950 | 26000 | 26000 | 25950 | 521 |
| 510 | 20230814 | 103800 | 2786947900 | 26050 | 25950 | 26050 | 25950 | 1120 |
| 511 | 20230814 | 103700 | 2757829800 | 25950 | 25950 | 26000 | 25850 | 174 |
| 512 | 20230814 | 103600 | 2753314200 | 25900 | 25900 | 26050 | 25900 | 1545 |
| 513 | 20230814 | 103500 | 2713176450 | 25900 | 25900 | 25900 | 25900 | 18 |
| 514 | 20230814 | 103400 | 2712710250 | 25900 | 26000 | 26000 | 25900 | 711 |
| 515 | 20230814 | 103300 | 2694251600 | 26000 | 26050 | 26050 | 26000 | 114 |
| 516 | 20230814 | 103200 | 2691287550 | 26000 | 26050 | 26050 | 26000 | 115 |
| 517 | 20230814 | 103100 | 2688297250 | 26050 | 26050 | 26050 | 26050 | 61 |
| 518 | 20230814 | 103000 | 2686708200 | 26100 | 26100 | 26100 | 26100 | 21 |
| 519 | 20230814 | 102900 | 2686160100 | 26150 | 26200 | 26200 | 26100 | 388 |
| 520 | 20230814 | 102800 | 2676019600 | 26200 | 26100 | 26200 | 26100 | 28 |
| 521 | 20230814 | 102700 | 2675288700 | 26150 | 26150 | 26150 | 26150 | 124 |
| 522 | 20230814 | 102600 | 2672046100 | 26250 | 26250 | 26250 | 26250 | 58 |
| 523 | 20230814 | 102500 | 2670523600 | 26200 | 26200 | 26200 | 26200 | 244 |
| 524 | 20230814 | 102400 | 2664130800 | 26100 | 26200 | 26250 | 26100 | 19 |
| 525 | 20230814 | 102300 | 2663633500 | 26100 | 26250 | 26250 | 26000 | 116 |
| 526 | 20230814 | 102200 | 2660609050 | 26100 | 26200 | 26200 | 26100 | 444 |
| 527 | 20230814 | 102100 | 2649005800 | 26350 | 26350 | 26350 | 26200 | 696 |
| 528 | 20230814 | 102000 | 2630666950 | 26350 | 26300 | 26350 | 26050 | 4940 |
| 529 | 20230814 | 101900 | 2501250400 | 26300 | 26250 | 26300 | 26250 | 412 |
| 530 | 20230814 | 101800 | 2490419550 | 26200 | 26200 | 26300 | 26200 | 511 |
| 531 | 20230814 | 101700 | 2477015550 | 26150 | 26100 | 26150 | 26100 | 636 |
| 532 | 20230814 | 101600 | 2460392400 | 26150 | 26000 | 26150 | 26000 | 443 |
| 533 | 20230814 | 101500 | 2448874100 | 26000 | 26000 | 26000 | 26000 | 98 |
| 534 | 20230814 | 101400 | 2446326100 | 25950 | 25950 | 25950 | 25900 | 169 |
| 535 | 20230814 | 101300 | 2441941900 | 25950 | 26050 | 26150 | 25950 | 293 |
| 536 | 20230814 | 101200 | 2434322350 | 26100 | 26150 | 26150 | 26100 | 17 |
| 537 | 20230814 | 101100 | 2433877850 | 26150 | 26100 | 26200 | 26050 | 399 |
| 538 | 20230814 | 101000 | 2423443600 | 26200 | 26250 | 26300 | 26150 | 738 |
| 539 | 20230814 | 100900 | 2404099000 | 26300 | 26300 | 26300 | 26200 | 1403 |
| 540 | 20230814 | 100800 | 2367214900 | 26300 | 26300 | 26300 | 26300 | 151 |
| 541 | 20230814 | 100700 | 2363243600 | 26350 | 25950 | 26350 | 25850 | 2758 |
| 542 | 20230814 | 100600 | 2291213650 | 25950 | 25900 | 25950 | 25850 | 151 |
| 543 | 20230814 | 100500 | 2287308600 | 25900 | 25900 | 25900 | 25900 | 61 |
| 544 | 20230814 | 100400 | 2285728700 | 25800 | 25750 | 25800 | 25750 | 83 |
| 545 | 20230814 | 100300 | 2283587950 | 25750 | 25700 | 25750 | 25700 | 163 |
| 546 | 20230814 | 100200 | 2279397050 | 25700 | 25750 | 25750 | 25700 | 228 |
| 547 | 20230814 | 100100 | 2273532050 | 25750 | 25650 | 25750 | 25650 | 231 |
| 548 | 20230814 | 100000 | 2267593600 | 25650 | 25650 | 25700 | 25650 | 536 |
| 549 | 20230814 | 095900 | 2253844650 | 25650 | 25650 | 25650 | 25650 | 102 |
| 550 | 20230814 | 095800 | 2251228350 | 25650 | 25800 | 25800 | 25650 | 1794 |
| 551 | 20230814 | 095700 | 2205053100 | 25850 | 26050 | 26050 | 25850 | 5697 |
| 552 | 20230814 | 095600 | 2056947650 | 26050 | 26050 | 26100 | 26050 | 37 |
| 553 | 20230814 | 095500 | 2055983700 | 26050 | 26050 | 26050 | 26050 | 57 |
| 554 | 20230814 | 095400 | 2054498850 | 26100 | 26050 | 26100 | 26050 | 284 |
| 555 | 20230814 | 095300 | 2047086600 | 26100 | 26100 | 26100 | 26000 | 743 |
| 556 | 20230814 | 095200 | 2027724950 | 26100 | 26050 | 26150 | 26050 | 620 |
| 557 | 20230814 | 095100 | 2011550700 | 26050 | 25800 | 26050 | 25800 | 98 |
| 558 | 20230814 | 095000 | 2009005100 | 25950 | 26000 | 26000 | 25800 | 63 |
| 559 | 20230814 | 094900 | 2007371900 | 26000 | 25850 | 26000 | 25850 | 140 |
| 560 | 20230814 | 094800 | 2003733400 | 26050 | 26050 | 26050 | 26000 | 120 |
| 561 | 20230814 | 094700 | 2000607850 | 26050 | 25750 | 26050 | 25750 | 3632 |
| 562 | 20230814 | 094600 | 1906466800 | 25750 | 25750 | 25750 | 25700 | 479 |
| 563 | 20230814 | 094500 | 1894149800 | 25750 | 25750 | 25850 | 25750 | 1655 |
| 564 | 20230814 | 094400 | 1851516400 | 25750 | 25900 | 26000 | 25750 | 1129 |
| 565 | 20230814 | 094300 | 1822294200 | 26000 | 25600 | 26000 | 25450 | 1487 |
| 566 | 20230814 | 094200 | 1784070700 | 25600 | 25650 | 25650 | 25600 | 745 |
| 567 | 20230814 | 094100 | 1764976450 | 25700 | 25700 | 25700 | 25700 | 64 |
| 568 | 20230814 | 094000 | 1763331650 | 25750 | 25700 | 25750 | 25600 | 556 |
| 569 | 20230814 | 093900 | 1749056200 | 25700 | 25800 | 25800 | 25650 | 526 |
| 570 | 20230814 | 093800 | 1735544850 | 25800 | 25900 | 25900 | 25800 | 1701 |
| 571 | 20230814 | 093700 | 1691569400 | 25900 | 26000 | 26000 | 25900 | 447 |
| 572 | 20230814 | 093600 | 1679963600 | 26000 | 26000 | 26100 | 26000 | 475 |
| 573 | 20230814 | 093500 | 1667576450 | 26000 | 26000 | 26000 | 25800 | 2041 |
| 574 | 20230814 | 093400 | 1614708250 | 26050 | 26150 | 26150 | 26000 | 2773 |
| 575 | 20230814 | 093300 | 1542437800 | 26200 | 26350 | 26500 | 26150 | 3130 |
| 576 | 20230814 | 093200 | 1460050500 | 26350 | 26400 | 26450 | 26350 | 664 |
| 577 | 20230814 | 093100 | 1442510450 | 26350 | 26350 | 26700 | 26250 | 2507 |
| 578 | 20230814 | 093000 | 1376270700 | 26500 | 26250 | 26500 | 26150 | 3873 |
| 579 | 20230814 | 092900 | 1274186300 | 26300 | 26200 | 26350 | 26050 | 5632 |
| 580 | 20230814 | 092800 | 1126502350 | 26300 | 25950 | 26300 | 25950 | 1717 |
| 581 | 20230814 | 092700 | 1081569700 | 25950 | 25750 | 25950 | 25750 | 1865 |
| 582 | 20230814 | 092600 | 1033340200 | 25750 | 25650 | 25750 | 25500 | 778 |
| 583 | 20230814 | 092500 | 1013353100 | 25650 | 25550 | 25650 | 25450 | 1076 |
| 584 | 20230814 | 092400 | 985888050 | 25550 | 25550 | 25550 | 25500 | 160 |
| 585 | 20230814 | 092300 | 981800250 | 25550 | 25500 | 25550 | 25500 | 235 |
| 586 | 20230814 | 092200 | 975801500 | 25650 | 25650 | 25650 | 25600 | 676 |
| 587 | 20230814 | 092100 | 958487650 | 25650 | 25700 | 25750 | 25650 | 1078 |
| 588 | 20230814 | 092000 | 930813000 | 25700 | 25650 | 25700 | 25600 | 1898 |
| 589 | 20230814 | 091900 | 882094600 | 25650 | 25350 | 25650 | 25350 | 2767 |
| 590 | 20230814 | 091800 | 811715850 | 25350 | 25250 | 25400 | 25250 | 1048 |
| 591 | 20230814 | 091700 | 785177850 | 25200 | 25100 | 25200 | 25100 | 1250 |
| 592 | 20230814 | 091600 | 753715500 | 25100 | 25150 | 25250 | 25100 | 480 |
| 593 | 20230814 | 091500 | 741644550 | 25150 | 25200 | 25200 | 25150 | 304 |
| 594 | 20230814 | 091400 | 733996400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 595 | 20230814 | 091300 | 733996400 | 25150 | 25150 | 25150 | 25150 | 838 |
| 596 | 20230814 | 091200 | 712920700 | 25300 | 25150 | 25350 | 25100 | 1995 |
| 597 | 20230814 | 091100 | 662692450 | 25150 | 25300 | 25300 | 25100 | 411 |
| 598 | 20230814 | 091000 | 652326450 | 25200 | 25300 | 25300 | 25200 | 730 |
| 599 | 20230814 | 090900 | 633906450 | 25200 | 25300 | 25300 | 25200 | 809 |
| 600 | 20230814 | 090800 | 613471050 | 25300 | 25050 | 25500 | 25000 | 3868 |
| 601 | 20230814 | 090700 | 515714700 | 25000 | 25150 | 25250 | 25000 | 4564 |
| 602 | 20230814 | 090600 | 401227800 | 25200 | 25250 | 25250 | 25200 | 54 |
| 603 | 20230814 | 090500 | 399865800 | 25300 | 25100 | 25300 | 25100 | 418 |
| 604 | 20230814 | 090400 | 389340700 | 25100 | 25250 | 25250 | 25100 | 825 |
| 605 | 20230814 | 090300 | 368613700 | 25250 | 25050 | 25250 | 25050 | 3127 |
| 606 | 20230814 | 090200 | 289959750 | 25000 | 25000 | 25050 | 24950 | 1853 |
| 607 | 20230814 | 090100 | 243674100 | 25100 | 25000 | 25150 | 24950 | 2450 |
| 608 | 20230814 | 090000 | 182404750 | 25000 | 25150 | 25300 | 25000 | 7048 |