32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 184900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 13572 |
| 3 | 20230814 | 184800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230814 | 184700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230814 | 184600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230814 | 184500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230814 | 184400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230814 | 184300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230814 | 184200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230814 | 184100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230814 | 184000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230814 | 183900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230814 | 183800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230814 | 183700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230814 | 183600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230814 | 183500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230814 | 183400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230814 | 183300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230814 | 183200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230814 | 183100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230814 | 183000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230814 | 182900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230814 | 182800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230814 | 182700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230814 | 182600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230814 | 182500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230814 | 182400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230814 | 182300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230814 | 182200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230814 | 182100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230814 | 182000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230814 | 181900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 13572 |
| 33 | 20230814 | 181800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230814 | 181700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230814 | 181600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230814 | 181500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230814 | 181400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230814 | 181300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230814 | 181200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230814 | 181100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230814 | 181000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230814 | 180900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230814 | 180800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230814 | 180700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230814 | 180600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230814 | 180500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230814 | 180400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230814 | 180300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230814 | 180200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230814 | 180100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230814 | 180000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230814 | 175900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230814 | 175800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230814 | 175700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230814 | 175600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230814 | 175500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230814 | 175400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230814 | 175300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230814 | 175200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230814 | 175100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230814 | 175000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230814 | 174900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 13572 |
| 63 | 20230814 | 174800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230814 | 174700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230814 | 174600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230814 | 174500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230814 | 174400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230814 | 174300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230814 | 174200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230814 | 174100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230814 | 174000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230814 | 173900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230814 | 173800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230814 | 173700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230814 | 173600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230814 | 173500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230814 | 173400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230814 | 173300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230814 | 173200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230814 | 173100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230814 | 173000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230814 | 172900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230814 | 172800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230814 | 172700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230814 | 172600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230814 | 172500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230814 | 172400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230814 | 172300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230814 | 172200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230814 | 172100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230814 | 172000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230814 | 171900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 13572 |
| 93 | 20230814 | 171800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230814 | 171700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230814 | 171600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230814 | 171500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230814 | 171400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230814 | 171300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230814 | 171200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230814 | 171100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230814 | 171000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230814 | 170900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230814 | 170800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230814 | 170700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230814 | 170600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230814 | 170500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230814 | 170400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230814 | 170300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230814 | 170200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230814 | 170100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230814 | 170000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230814 | 165900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230814 | 165800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230814 | 165700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230814 | 165600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230814 | 165500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230814 | 165400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230814 | 165300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230814 | 165200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230814 | 165100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230814 | 165000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230814 | 164900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 13572 |
| 123 | 20230814 | 164800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230814 | 164700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230814 | 164600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230814 | 164500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230814 | 164400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230814 | 164300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230814 | 164200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230814 | 164100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230814 | 164000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230814 | 163900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230814 | 163800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230814 | 163700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230814 | 163600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230814 | 163500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230814 | 163400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230814 | 163300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230814 | 163200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230814 | 163100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230814 | 163000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230814 | 162900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230814 | 162800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230814 | 162700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230814 | 162600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230814 | 162500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230814 | 162400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230814 | 162300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230814 | 162200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230814 | 162100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230814 | 162000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230814 | 161900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 13572 |
| 153 | 20230814 | 161800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230814 | 161700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230814 | 161600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230814 | 161500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230814 | 161400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230814 | 161300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230814 | 161200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230814 | 161100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230814 | 161000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230814 | 160900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230814 | 160800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230814 | 160700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230814 | 160600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230814 | 160500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230814 | 160400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230814 | 160300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230814 | 160200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230814 | 160100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230814 | 160000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230814 | 155900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230814 | 155800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230814 | 155700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230814 | 155600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230814 | 155500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230814 | 155400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230814 | 155300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230814 | 155200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230814 | 155100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230814 | 155000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230814 | 154900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 13572 |
| 183 | 20230814 | 154800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230814 | 154700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230814 | 154600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230814 | 154500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230814 | 154400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230814 | 154300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230814 | 154200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230814 | 154100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230814 | 154000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230814 | 153900 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230814 | 153800 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230814 | 153700 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230814 | 153600 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230814 | 153500 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230814 | 153400 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230814 | 153300 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230814 | 153200 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230814 | 153100 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230814 | 153000 | 25071890350 | 28000 | 28000 | 28000 | 28000 | 13572 |
| 202 | 20230814 | 152900 | 24691874350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230814 | 152800 | 24691874350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230814 | 152700 | 24691874350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230814 | 152600 | 24691874350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230814 | 152500 | 24691874350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230814 | 152400 | 24691874350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230814 | 152300 | 24691874350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230814 | 152200 | 24691874350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230814 | 152100 | 24691874350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230814 | 152000 | 24691874350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230814 | 151900 | 24691874350 | 28000 | 28000 | 28000 | 27950 | 2672 |
| 213 | 20230814 | 151800 | 24617060900 | 28000 | 28000 | 28050 | 27950 | 1736 |
| 214 | 20230814 | 151700 | 24568453550 | 28000 | 28000 | 28000 | 27950 | 1785 |
| 215 | 20230814 | 151600 | 24518480450 | 28000 | 27950 | 28050 | 27950 | 2769 |
| 216 | 20230814 | 151500 | 24440949500 | 27950 | 27950 | 28000 | 27950 | 2841 |
| 217 | 20230814 | 151400 | 24361459800 | 27950 | 28000 | 28000 | 27950 | 156 |
| 218 | 20230814 | 151300 | 24357097750 | 27950 | 27950 | 28000 | 27900 | 1194 |
| 219 | 20230814 | 151200 | 24323706550 | 27950 | 27950 | 28000 | 27900 | 995 |
| 220 | 20230814 | 151100 | 24295888050 | 28000 | 27950 | 28000 | 27900 | 2386 |
| 221 | 20230814 | 151000 | 24229205950 | 27900 | 27900 | 27950 | 27900 | 682 |
| 222 | 20230814 | 150900 | 24210172650 | 27900 | 27950 | 28000 | 27900 | 2604 |
| 223 | 20230814 | 150800 | 24137448450 | 27950 | 27950 | 27950 | 27900 | 1319 |
| 224 | 20230814 | 150700 | 24100582500 | 27950 | 28050 | 28050 | 27900 | 10266 |
| 225 | 20230814 | 150600 | 23813300250 | 28000 | 28000 | 28000 | 27950 | 1704 |
| 226 | 20230814 | 150500 | 23765588500 | 28000 | 27950 | 28000 | 27950 | 1445 |
| 227 | 20230814 | 150400 | 23725148600 | 27950 | 27950 | 28000 | 27900 | 1237 |
| 228 | 20230814 | 150300 | 23690550950 | 27950 | 28000 | 28050 | 27900 | 4046 |
| 229 | 20230814 | 150200 | 23577284650 | 28000 | 27950 | 28000 | 27900 | 726 |
| 230 | 20230814 | 150100 | 23556992200 | 27950 | 27900 | 27950 | 27900 | 1870 |
| 231 | 20230814 | 150000 | 23504761100 | 27950 | 27900 | 27950 | 27900 | 1668 |
| 232 | 20230814 | 145900 | 23458150000 | 27900 | 27900 | 27950 | 27850 | 300 |
| 233 | 20230814 | 145800 | 23449789300 | 27900 | 27950 | 27950 | 27900 | 2304 |
| 234 | 20230814 | 145700 | 23385490350 | 27950 | 27950 | 28000 | 27900 | 495 |
| 235 | 20230814 | 145600 | 23371652150 | 27950 | 28000 | 28000 | 27950 | 303 |
| 236 | 20230814 | 145500 | 23363182400 | 28000 | 27950 | 28000 | 27900 | 859 |
| 237 | 20230814 | 145400 | 23339171200 | 27950 | 27850 | 27950 | 27850 | 2057 |
| 238 | 20230814 | 145300 | 23281753350 | 27900 | 27900 | 27900 | 27850 | 888 |
| 239 | 20230814 | 145200 | 23257008450 | 27900 | 27900 | 27900 | 27850 | 508 |
| 240 | 20230814 | 145100 | 23242854050 | 27900 | 27950 | 28000 | 27850 | 2723 |
| 241 | 20230814 | 145000 | 23166845300 | 27950 | 28000 | 28000 | 27950 | 2388 |
| 242 | 20230814 | 144900 | 23100097500 | 28000 | 28000 | 28000 | 27950 | 326 |
| 243 | 20230814 | 144800 | 23090971500 | 28000 | 28000 | 28000 | 27950 | 696 |
| 244 | 20230814 | 144700 | 23071502500 | 27950 | 28000 | 28000 | 27950 | 1419 |
| 245 | 20230814 | 144600 | 23031835600 | 28000 | 28000 | 28050 | 27950 | 774 |
| 246 | 20230814 | 144500 | 23010174650 | 28000 | 28000 | 28000 | 27950 | 969 |
| 247 | 20230814 | 144400 | 22983052100 | 28000 | 28050 | 28050 | 27950 | 787 |
| 248 | 20230814 | 144300 | 22961016050 | 28050 | 28000 | 28050 | 27950 | 1576 |
| 249 | 20230814 | 144200 | 22916887550 | 28000 | 28000 | 28050 | 28000 | 761 |
| 250 | 20230814 | 144100 | 22895574900 | 28000 | 28000 | 28000 | 28000 | 474 |
| 251 | 20230814 | 144000 | 22882302900 | 28000 | 28000 | 28000 | 27950 | 1330 |
| 252 | 20230814 | 143900 | 22845067200 | 28000 | 28000 | 28000 | 27950 | 180 |
| 253 | 20230814 | 143800 | 22840029400 | 27950 | 27950 | 28000 | 27950 | 632 |
| 254 | 20230814 | 143700 | 22822354450 | 28000 | 28000 | 28000 | 28000 | 134 |
| 255 | 20230814 | 143600 | 22818602450 | 28000 | 27950 | 28000 | 27950 | 583 |
| 256 | 20230814 | 143500 | 22802303200 | 27950 | 27950 | 27950 | 27900 | 1168 |
| 257 | 20230814 | 143400 | 22769697250 | 27950 | 28000 | 28000 | 27950 | 1708 |
| 258 | 20230814 | 143300 | 22721957600 | 28000 | 28000 | 28050 | 27950 | 2375 |
| 259 | 20230814 | 143200 | 22655454350 | 28000 | 27950 | 28000 | 27950 | 264 |
| 260 | 20230814 | 143100 | 22648066950 | 28000 | 27900 | 28000 | 27900 | 278 |
| 261 | 20230814 | 143000 | 22640299950 | 27950 | 27950 | 28050 | 27950 | 2499 |
| 262 | 20230814 | 142900 | 22570421700 | 27950 | 28000 | 28050 | 27950 | 1876 |
| 263 | 20230814 | 142800 | 22517865500 | 28000 | 28100 | 28100 | 28000 | 8497 |
| 264 | 20230814 | 142700 | 22279921300 | 28100 | 28050 | 28100 | 28000 | 499 |
| 265 | 20230814 | 142600 | 22265937900 | 28050 | 28000 | 28050 | 27950 | 2462 |
| 266 | 20230814 | 142500 | 22196951300 | 28000 | 27950 | 28050 | 27900 | 1270 |
| 267 | 20230814 | 142400 | 22161408900 | 27950 | 28050 | 28100 | 27900 | 4748 |
| 268 | 20230814 | 142300 | 22028439700 | 28100 | 28050 | 28100 | 28050 | 1070 |
| 269 | 20230814 | 142200 | 21998393900 | 28100 | 28150 | 28150 | 28050 | 2425 |
| 270 | 20230814 | 142100 | 21930260000 | 28150 | 28250 | 28250 | 28100 | 5127 |
| 271 | 20230814 | 142000 | 21785771150 | 28200 | 28150 | 28250 | 28150 | 4039 |
| 272 | 20230814 | 141900 | 21671909050 | 28150 | 28150 | 28150 | 28100 | 1013 |
| 273 | 20230814 | 141800 | 21643406000 | 28100 | 28200 | 28200 | 28100 | 2936 |
| 274 | 20230814 | 141700 | 21560822700 | 28200 | 28150 | 28200 | 28150 | 2664 |
| 275 | 20230814 | 141600 | 21485754950 | 28150 | 28200 | 28200 | 28100 | 6983 |
| 276 | 20230814 | 141500 | 21288957150 | 28150 | 28050 | 28150 | 28050 | 6561 |
| 277 | 20230814 | 141400 | 21104362750 | 28050 | 27950 | 28100 | 27900 | 3073 |
| 278 | 20230814 | 141300 | 21018152300 | 27900 | 27950 | 28000 | 27800 | 2636 |
| 279 | 20230814 | 141200 | 20944661250 | 27950 | 28050 | 28050 | 27950 | 3165 |
| 280 | 20230814 | 141100 | 20856074100 | 28000 | 28050 | 28050 | 28000 | 1077 |
| 281 | 20230814 | 141000 | 20825868950 | 28050 | 28050 | 28100 | 28000 | 2150 |
| 282 | 20230814 | 140900 | 20765562450 | 28050 | 28000 | 28100 | 28000 | 3019 |
| 283 | 20230814 | 140800 | 20680940100 | 27950 | 27950 | 28000 | 27900 | 1769 |
| 284 | 20230814 | 140700 | 20631500050 | 27950 | 27900 | 27950 | 27900 | 471 |
| 285 | 20230814 | 140600 | 20618343350 | 27900 | 27900 | 27950 | 27900 | 590 |
| 286 | 20230814 | 140500 | 20601879550 | 27900 | 27950 | 27950 | 27900 | 792 |
| 287 | 20230814 | 140400 | 20579778750 | 27950 | 27900 | 27950 | 27900 | 1511 |
| 288 | 20230814 | 140300 | 20537546650 | 27850 | 27850 | 27900 | 27850 | 2620 |
| 289 | 20230814 | 140200 | 20464559250 | 27800 | 27900 | 27950 | 27800 | 2962 |
| 290 | 20230814 | 140100 | 20381967300 | 27900 | 27950 | 27950 | 27900 | 683 |
| 291 | 20230814 | 140000 | 20362901750 | 27950 | 27950 | 27950 | 27900 | 706 |
| 292 | 20230814 | 135900 | 20343176950 | 27950 | 28050 | 28050 | 27950 | 3732 |
| 293 | 20230814 | 135800 | 20238709250 | 28000 | 28100 | 28100 | 28000 | 4571 |
| 294 | 20230814 | 135700 | 20110430300 | 28100 | 28100 | 28150 | 28050 | 5686 |
| 295 | 20230814 | 135600 | 19950647500 | 28100 | 28000 | 28100 | 27950 | 10286 |
| 296 | 20230814 | 135500 | 19662105400 | 28000 | 27900 | 28000 | 27900 | 4770 |
| 297 | 20230814 | 135400 | 19528562700 | 27950 | 27950 | 27950 | 27900 | 4592 |
| 298 | 20230814 | 135300 | 19400221050 | 27900 | 27800 | 27900 | 27800 | 4211 |
| 299 | 20230814 | 135200 | 19282897150 | 27800 | 27750 | 27800 | 27750 | 501 |
| 300 | 20230814 | 135100 | 19268985500 | 27750 | 27750 | 27850 | 27750 | 1081 |
| 301 | 20230814 | 135000 | 19238937900 | 27750 | 27750 | 27750 | 27750 | 116 |
| 302 | 20230814 | 134900 | 19235718900 | 27750 | 27750 | 27750 | 27750 | 263 |
| 303 | 20230814 | 134800 | 19228420650 | 27750 | 27750 | 27800 | 27700 | 3691 |
| 304 | 20230814 | 134700 | 19125994300 | 27750 | 27800 | 27800 | 27750 | 419 |
| 305 | 20230814 | 134600 | 19114350900 | 27800 | 27750 | 27800 | 27750 | 177 |
| 306 | 20230814 | 134500 | 19109436800 | 27800 | 27800 | 27800 | 27750 | 354 |
| 307 | 20230814 | 134400 | 19099604900 | 27800 | 27750 | 27800 | 27750 | 735 |
| 308 | 20230814 | 134300 | 19079193650 | 27800 | 27800 | 27800 | 27750 | 756 |
| 309 | 20230814 | 134200 | 19058210900 | 27800 | 27800 | 27800 | 27750 | 307 |
| 310 | 20230814 | 134100 | 19049677300 | 27750 | 27850 | 27850 | 27750 | 1412 |
| 311 | 20230814 | 134000 | 19010425000 | 27800 | 27800 | 27850 | 27800 | 39 |
| 312 | 20230814 | 133900 | 19009339150 | 27800 | 27850 | 27850 | 27800 | 405 |
| 313 | 20230814 | 133800 | 18998071800 | 27850 | 27950 | 27950 | 27850 | 451 |
| 314 | 20230814 | 133700 | 18985489000 | 27900 | 27800 | 27900 | 27800 | 3056 |
| 315 | 20230814 | 133600 | 18900319800 | 27800 | 27800 | 27850 | 27750 | 437 |
| 316 | 20230814 | 133500 | 18888179450 | 27800 | 27800 | 27800 | 27800 | 89 |
| 317 | 20230814 | 133400 | 18885705250 | 27800 | 27800 | 27800 | 27700 | 734 |
| 318 | 20230814 | 133300 | 18865305900 | 27750 | 27700 | 27800 | 27700 | 438 |
| 319 | 20230814 | 133200 | 18853146600 | 27700 | 27800 | 27800 | 27700 | 535 |
| 320 | 20230814 | 133100 | 18838306450 | 27750 | 27800 | 27800 | 27750 | 67 |
| 321 | 20230814 | 133000 | 18836444450 | 27800 | 27700 | 27800 | 27700 | 1029 |
| 322 | 20230814 | 132900 | 18807851450 | 27700 | 27800 | 27850 | 27700 | 6504 |
| 323 | 20230814 | 132800 | 18627055450 | 27800 | 27750 | 27800 | 27700 | 812 |
| 324 | 20230814 | 132700 | 18604524950 | 27800 | 27800 | 27800 | 27800 | 1940 |
| 325 | 20230814 | 132600 | 18550592950 | 27850 | 27850 | 27850 | 27800 | 49 |
| 326 | 20230814 | 132500 | 18549229300 | 27850 | 27900 | 27900 | 27800 | 672 |
| 327 | 20230814 | 132400 | 18530526000 | 27900 | 27850 | 27900 | 27850 | 991 |
| 328 | 20230814 | 132300 | 18502926500 | 27850 | 27850 | 27900 | 27800 | 3461 |
| 329 | 20230814 | 132200 | 18406537650 | 27850 | 27900 | 27950 | 27850 | 2086 |
| 330 | 20230814 | 132100 | 18348344750 | 27950 | 27900 | 27950 | 27900 | 2706 |
| 331 | 20230814 | 132000 | 18272764850 | 27950 | 27950 | 27950 | 27900 | 1927 |
| 332 | 20230814 | 131900 | 18218932800 | 27950 | 27900 | 27950 | 27850 | 2571 |
| 333 | 20230814 | 131800 | 18147192700 | 27800 | 27750 | 27900 | 27750 | 4791 |
| 334 | 20230814 | 131700 | 18013942450 | 27750 | 27750 | 27750 | 27700 | 284 |
| 335 | 20230814 | 131600 | 18006063950 | 27750 | 27700 | 27750 | 27650 | 619 |
| 336 | 20230814 | 131500 | 17988911000 | 27700 | 27650 | 27700 | 27650 | 128 |
| 337 | 20230814 | 131400 | 17985365500 | 27650 | 27650 | 27650 | 27650 | 371 |
| 338 | 20230814 | 131300 | 17975107350 | 27650 | 27700 | 27750 | 27650 | 459 |
| 339 | 20230814 | 131200 | 17962401250 | 27700 | 27700 | 27750 | 27700 | 293 |
| 340 | 20230814 | 131100 | 17954284100 | 27700 | 27750 | 27750 | 27650 | 291 |
| 341 | 20230814 | 131000 | 17946209650 | 27750 | 27750 | 27750 | 27750 | 212 |
| 342 | 20230814 | 130900 | 17940326650 | 27650 | 27700 | 27750 | 27650 | 1147 |
| 343 | 20230814 | 130800 | 17908570900 | 27700 | 27750 | 27750 | 27700 | 277 |
| 344 | 20230814 | 130700 | 17900894850 | 27700 | 27750 | 27750 | 27700 | 97 |
| 345 | 20230814 | 130600 | 17898204600 | 27750 | 27750 | 27750 | 27700 | 325 |
| 346 | 20230814 | 130500 | 17889199600 | 27750 | 27750 | 27750 | 27700 | 84 |
| 347 | 20230814 | 130400 | 17886868800 | 27750 | 27750 | 27750 | 27700 | 148 |
| 348 | 20230814 | 130300 | 17882768750 | 27750 | 27750 | 27800 | 27700 | 251 |
| 349 | 20230814 | 130200 | 17875805500 | 27750 | 27800 | 27800 | 27750 | 118 |
| 350 | 20230814 | 130100 | 17872527300 | 27800 | 27800 | 27800 | 27750 | 904 |
| 351 | 20230814 | 130000 | 17847408600 | 27800 | 27850 | 27850 | 27750 | 200 |
| 352 | 20230814 | 125900 | 17841848100 | 27800 | 27750 | 27850 | 27650 | 1410 |
| 353 | 20230814 | 125800 | 17802659550 | 27650 | 27600 | 27750 | 27600 | 8620 |
| 354 | 20230814 | 125700 | 17563987350 | 27600 | 27650 | 27650 | 27600 | 528 |
| 355 | 20230814 | 125600 | 17549413800 | 27650 | 27650 | 27700 | 27600 | 861 |
| 356 | 20230814 | 125500 | 17525626400 | 27700 | 27650 | 27700 | 27650 | 258 |
| 357 | 20230814 | 125400 | 17518487550 | 27650 | 27650 | 27700 | 27650 | 395 |
| 358 | 20230814 | 125300 | 17507559050 | 27650 | 27650 | 27650 | 27650 | 141 |
| 359 | 20230814 | 125200 | 17503660400 | 27650 | 27650 | 27700 | 27650 | 1232 |
| 360 | 20230814 | 125100 | 17469595350 | 27650 | 27650 | 27700 | 27650 | 2441 |
| 361 | 20230814 | 125000 | 17402101400 | 27650 | 27650 | 27700 | 27650 | 423 |
| 362 | 20230814 | 124900 | 17390405050 | 27650 | 27650 | 27650 | 27650 | 169 |
| 363 | 20230814 | 124800 | 17385732200 | 27650 | 27650 | 27650 | 27650 | 1028 |
| 364 | 20230814 | 124700 | 17357308000 | 27650 | 27700 | 27700 | 27650 | 99 |
| 365 | 20230814 | 124600 | 17354570150 | 27650 | 27650 | 27700 | 27650 | 152 |
| 366 | 20230814 | 124500 | 17350364800 | 27650 | 27700 | 27700 | 27650 | 270 |
| 367 | 20230814 | 124400 | 17342894850 | 27700 | 27700 | 27700 | 27700 | 35 |
| 368 | 20230814 | 124300 | 17341925350 | 27650 | 27700 | 27700 | 27650 | 140 |
| 369 | 20230814 | 124200 | 17338047500 | 27700 | 27700 | 27750 | 27700 | 956 |
| 370 | 20230814 | 124100 | 17311561750 | 27700 | 27750 | 27750 | 27650 | 3825 |
| 371 | 20230814 | 124000 | 17205552600 | 27800 | 27750 | 27800 | 27750 | 4133 |
| 372 | 20230814 | 123900 | 17090683100 | 27750 | 27750 | 27800 | 27750 | 324 |
| 373 | 20230814 | 123800 | 17081684100 | 27750 | 27750 | 27800 | 27750 | 473 |
| 374 | 20230814 | 123700 | 17068558300 | 27750 | 27850 | 27850 | 27700 | 541 |
| 375 | 20230814 | 123600 | 17053527300 | 27850 | 27800 | 27850 | 27800 | 438 |
| 376 | 20230814 | 123500 | 17041348600 | 27800 | 27800 | 27800 | 27750 | 352 |
| 377 | 20230814 | 123400 | 17031576500 | 27800 | 27700 | 27800 | 27700 | 1122 |
| 378 | 20230814 | 123300 | 17000424750 | 27700 | 27700 | 27700 | 27650 | 164 |
| 379 | 20230814 | 123200 | 16995885400 | 27700 | 27700 | 27700 | 27650 | 256 |
| 380 | 20230814 | 123100 | 16988795550 | 27700 | 27700 | 27700 | 27650 | 243 |
| 381 | 20230814 | 123000 | 16982067250 | 27700 | 27750 | 27750 | 27650 | 1117 |
| 382 | 20230814 | 122900 | 16951148200 | 27700 | 27750 | 27750 | 27700 | 280 |
| 383 | 20230814 | 122800 | 16943380850 | 27750 | 27850 | 27850 | 27750 | 711 |
| 384 | 20230814 | 122700 | 16923602200 | 27850 | 27850 | 27850 | 27800 | 663 |
| 385 | 20230814 | 122600 | 16905170700 | 27800 | 27800 | 27850 | 27800 | 616 |
| 386 | 20230814 | 122500 | 16888045500 | 27800 | 27850 | 27900 | 27800 | 1186 |
| 387 | 20230814 | 122400 | 16855033900 | 27900 | 27950 | 27950 | 27800 | 2025 |
| 388 | 20230814 | 122300 | 16798559550 | 27950 | 27900 | 27950 | 27900 | 177 |
| 389 | 20230814 | 122200 | 16793612450 | 27950 | 27900 | 27950 | 27900 | 2238 |
| 390 | 20230814 | 122100 | 16731074250 | 27950 | 27950 | 27950 | 27850 | 1368 |
| 391 | 20230814 | 122000 | 16692905950 | 27950 | 27900 | 27950 | 27850 | 1747 |
| 392 | 20230814 | 121900 | 16644163150 | 27900 | 27800 | 27900 | 27800 | 2261 |
| 393 | 20230814 | 121800 | 16581163050 | 27800 | 27850 | 27850 | 27800 | 598 |
| 394 | 20230814 | 121700 | 16564512000 | 27850 | 27850 | 27850 | 27750 | 1179 |
| 395 | 20230814 | 121600 | 16531735400 | 27800 | 27650 | 27800 | 27650 | 5796 |
| 396 | 20230814 | 121500 | 16370910150 | 27650 | 27650 | 27700 | 27650 | 536 |
| 397 | 20230814 | 121400 | 16356065700 | 27650 | 27700 | 27700 | 27650 | 794 |
| 398 | 20230814 | 121300 | 16334084300 | 27700 | 27700 | 27750 | 27700 | 215 |
| 399 | 20230814 | 121200 | 16328128700 | 27700 | 27700 | 27700 | 27650 | 1335 |
| 400 | 20230814 | 121100 | 16291151700 | 27650 | 27750 | 27750 | 27650 | 1640 |
| 401 | 20230814 | 121000 | 16245724300 | 27700 | 27750 | 27750 | 27700 | 137 |
| 402 | 20230814 | 120900 | 16241928900 | 27750 | 27700 | 27750 | 27700 | 399 |
| 403 | 20230814 | 120800 | 16230875550 | 27700 | 27750 | 27750 | 27700 | 425 |
| 404 | 20230814 | 120700 | 16219100900 | 27700 | 27700 | 27750 | 27700 | 784 |
| 405 | 20230814 | 120600 | 16197374350 | 27700 | 27750 | 27750 | 27700 | 140 |
| 406 | 20230814 | 120500 | 16193493250 | 27750 | 27750 | 27750 | 27700 | 250 |
| 407 | 20230814 | 120400 | 16186566000 | 27750 | 27750 | 27750 | 27700 | 258 |
| 408 | 20230814 | 120300 | 16179416700 | 27750 | 27700 | 27750 | 27700 | 1122 |
| 409 | 20230814 | 120200 | 16148327100 | 27700 | 27700 | 27750 | 27650 | 1273 |
| 410 | 20230814 | 120100 | 16113059750 | 27650 | 27650 | 27700 | 27650 | 638 |
| 411 | 20230814 | 120000 | 16095412850 | 27650 | 27650 | 27700 | 27600 | 402 |
| 412 | 20230814 | 115900 | 16084297450 | 27650 | 27750 | 27750 | 27600 | 4103 |
| 413 | 20230814 | 115800 | 15970641050 | 27750 | 27750 | 27750 | 27700 | 663 |
| 414 | 20230814 | 115700 | 15952243050 | 27750 | 27700 | 27750 | 27650 | 6810 |
| 415 | 20230814 | 115600 | 15763614700 | 27650 | 27650 | 27650 | 27600 | 168 |
| 416 | 20230814 | 115500 | 15758969550 | 27600 | 27600 | 27700 | 27600 | 585 |
| 417 | 20230814 | 115400 | 15742822850 | 27600 | 27650 | 27700 | 27600 | 1058 |
| 418 | 20230814 | 115300 | 15713550050 | 27650 | 27650 | 27700 | 27650 | 1734 |
| 419 | 20230814 | 115200 | 15665559200 | 27650 | 27650 | 27700 | 27600 | 1369 |
| 420 | 20230814 | 115100 | 15627720750 | 27650 | 27650 | 27650 | 27600 | 2780 |
| 421 | 20230814 | 115000 | 15550876100 | 27600 | 27550 | 27650 | 27550 | 2501 |
| 422 | 20230814 | 114900 | 15481830500 | 27550 | 27550 | 27600 | 27550 | 383 |
| 423 | 20230814 | 114800 | 15471278500 | 27550 | 27600 | 27600 | 27550 | 906 |
| 424 | 20230814 | 114700 | 15446316700 | 27600 | 27550 | 27600 | 27550 | 503 |
| 425 | 20230814 | 114600 | 15432439950 | 27550 | 27500 | 27600 | 27500 | 3159 |
| 426 | 20230814 | 114500 | 15345492200 | 27500 | 27400 | 27500 | 27400 | 2870 |
| 427 | 20230814 | 114400 | 15266641700 | 27500 | 27450 | 27500 | 27350 | 2994 |
| 428 | 20230814 | 114300 | 15184498250 | 27450 | 27500 | 27500 | 27350 | 4304 |
| 429 | 20230814 | 114200 | 15066543050 | 27450 | 27450 | 27500 | 27400 | 2030 |
| 430 | 20230814 | 114100 | 15010818050 | 27450 | 27450 | 27450 | 27400 | 364 |
| 431 | 20230814 | 114000 | 15000828850 | 27450 | 27450 | 27500 | 27400 | 1232 |
| 432 | 20230814 | 113900 | 14966984700 | 27500 | 27500 | 27550 | 27450 | 3629 |
| 433 | 20230814 | 113800 | 14867193600 | 27500 | 27500 | 27500 | 27500 | 569 |
| 434 | 20230814 | 113700 | 14851546100 | 27500 | 27400 | 27500 | 27400 | 1595 |
| 435 | 20230814 | 113600 | 14807796300 | 27400 | 27450 | 27500 | 27400 | 635 |
| 436 | 20230814 | 113500 | 14790367100 | 27500 | 27400 | 27500 | 27400 | 173 |
| 437 | 20230814 | 113400 | 14785624900 | 27400 | 27450 | 27450 | 27350 | 2530 |
| 438 | 20230814 | 113300 | 14716291550 | 27400 | 27350 | 27500 | 27300 | 3007 |
| 439 | 20230814 | 113200 | 14633929800 | 27300 | 27400 | 27450 | 27300 | 5295 |
| 440 | 20230814 | 113100 | 14489244500 | 27450 | 27400 | 27450 | 27400 | 463 |
| 441 | 20230814 | 113000 | 14476554750 | 27450 | 27450 | 27500 | 27400 | 1226 |
| 442 | 20230814 | 112900 | 14442897600 | 27450 | 27450 | 27450 | 27350 | 570 |
| 443 | 20230814 | 112800 | 14427258100 | 27450 | 27450 | 27450 | 27300 | 892 |
| 444 | 20230814 | 112700 | 14402837250 | 27300 | 27400 | 27450 | 27300 | 3334 |
| 445 | 20230814 | 112600 | 14311609100 | 27400 | 27400 | 27400 | 27350 | 885 |
| 446 | 20230814 | 112500 | 14287360150 | 27400 | 27400 | 27450 | 27350 | 2623 |
| 447 | 20230814 | 112400 | 14215512100 | 27350 | 27400 | 27400 | 27350 | 1331 |
| 448 | 20230814 | 112300 | 14179082050 | 27450 | 27500 | 27500 | 27400 | 1116 |
| 449 | 20230814 | 112200 | 14148473900 | 27450 | 27500 | 27500 | 27450 | 2343 |
| 450 | 20230814 | 112100 | 14084050750 | 27500 | 27400 | 27500 | 27350 | 7205 |
| 451 | 20230814 | 112000 | 13886501150 | 27400 | 27350 | 27400 | 27350 | 2177 |
| 452 | 20230814 | 111900 | 13826945800 | 27350 | 27400 | 27400 | 27350 | 4700 |
| 453 | 20230814 | 111800 | 13698321950 | 27400 | 27450 | 27450 | 27400 | 3850 |
| 454 | 20230814 | 111700 | 13592823550 | 27450 | 27450 | 27500 | 27400 | 2028 |
| 455 | 20230814 | 111600 | 13537190900 | 27450 | 27500 | 27500 | 27450 | 794 |
| 456 | 20230814 | 111500 | 13515369650 | 27550 | 27400 | 27550 | 27400 | 4644 |
| 457 | 20230814 | 111400 | 13387841250 | 27400 | 27450 | 27450 | 27400 | 2948 |
| 458 | 20230814 | 111300 | 13307048700 | 27450 | 27450 | 27450 | 27400 | 3340 |
| 459 | 20230814 | 111200 | 13215485950 | 27450 | 27450 | 27500 | 27450 | 4798 |
| 460 | 20230814 | 111100 | 13083777950 | 27450 | 27500 | 27500 | 27450 | 3799 |
| 461 | 20230814 | 111000 | 12979456350 | 27500 | 27500 | 27500 | 27450 | 2751 |
| 462 | 20230814 | 110900 | 12903860450 | 27450 | 27550 | 27550 | 27450 | 7692 |
| 463 | 20230814 | 110800 | 12692360200 | 27550 | 27550 | 27550 | 27500 | 1275 |
| 464 | 20230814 | 110700 | 12657239550 | 27550 | 27550 | 27550 | 27500 | 4401 |
| 465 | 20230814 | 110600 | 12536163350 | 27550 | 27550 | 27550 | 27500 | 6553 |
| 466 | 20230814 | 110500 | 12355692350 | 27550 | 27600 | 27650 | 27550 | 6144 |
| 467 | 20230814 | 110400 | 12186376750 | 27600 | 27700 | 27700 | 27600 | 5026 |
| 468 | 20230814 | 110300 | 12047614000 | 27700 | 27750 | 27750 | 27600 | 20914 |
| 469 | 20230814 | 110200 | 11468446600 | 27750 | 27750 | 27800 | 27750 | 9072 |
| 470 | 20230814 | 110100 | 11216690500 | 27800 | 27850 | 27850 | 27750 | 7026 |
| 471 | 20230814 | 110000 | 11021396250 | 27850 | 27850 | 27850 | 27850 | 175 |
| 472 | 20230814 | 105900 | 11016522500 | 27800 | 27850 | 27850 | 27800 | 282 |
| 473 | 20230814 | 105800 | 11008681900 | 27850 | 27900 | 27900 | 27800 | 531 |
| 474 | 20230814 | 105700 | 10993901000 | 27850 | 27900 | 27900 | 27850 | 492 |
| 475 | 20230814 | 105600 | 10980189200 | 27900 | 27850 | 27900 | 27800 | 413 |
| 476 | 20230814 | 105500 | 10968684000 | 27800 | 27750 | 27900 | 27750 | 3616 |
| 477 | 20230814 | 105400 | 10868158800 | 27750 | 27750 | 27800 | 27750 | 557 |
| 478 | 20230814 | 105300 | 10852694200 | 27800 | 27850 | 27850 | 27750 | 1264 |
| 479 | 20230814 | 105200 | 10817579500 | 27850 | 27800 | 27850 | 27800 | 609 |
| 480 | 20230814 | 105100 | 10800648450 | 27800 | 27850 | 27850 | 27750 | 1832 |
| 481 | 20230814 | 105000 | 10749731100 | 27800 | 27800 | 27850 | 27800 | 615 |
| 482 | 20230814 | 104900 | 10732626050 | 27800 | 27850 | 27850 | 27800 | 1170 |
| 483 | 20230814 | 104800 | 10700060950 | 27850 | 27850 | 27850 | 27800 | 322 |
| 484 | 20230814 | 104700 | 10691098300 | 27850 | 28000 | 28050 | 27800 | 12425 |
| 485 | 20230814 | 104600 | 10343276100 | 28000 | 27850 | 28050 | 27850 | 6046 |
| 486 | 20230814 | 104500 | 10174269900 | 27850 | 27850 | 27850 | 27800 | 1976 |
| 487 | 20230814 | 104400 | 10119247250 | 27850 | 27850 | 27900 | 27850 | 811 |
| 488 | 20230814 | 104300 | 10096659800 | 27850 | 27850 | 27900 | 27800 | 1320 |
| 489 | 20230814 | 104200 | 10059915550 | 27850 | 27850 | 27850 | 27800 | 887 |
| 490 | 20230814 | 104100 | 10035214500 | 27800 | 27750 | 27850 | 27750 | 4430 |
| 491 | 20230814 | 104000 | 9912045050 | 27750 | 27800 | 27800 | 27750 | 4118 |
| 492 | 20230814 | 103900 | 9797760350 | 27750 | 27800 | 27800 | 27750 | 3045 |
| 493 | 20230814 | 103800 | 9713209950 | 27800 | 27850 | 27850 | 27750 | 1942 |
| 494 | 20230814 | 103700 | 9659223900 | 27800 | 27800 | 27850 | 27800 | 3075 |
| 495 | 20230814 | 103600 | 9573721500 | 27800 | 27800 | 27850 | 27800 | 1760 |
| 496 | 20230814 | 103500 | 9524788850 | 27850 | 27850 | 27850 | 27800 | 733 |
| 497 | 20230814 | 103400 | 9504376400 | 27800 | 27850 | 27900 | 27800 | 7715 |
| 498 | 20230814 | 103300 | 9289580250 | 27850 | 27900 | 27900 | 27850 | 3440 |
| 499 | 20230814 | 103200 | 9193619350 | 27950 | 27950 | 27950 | 27900 | 460 |
| 500 | 20230814 | 103100 | 9180762750 | 27900 | 27900 | 27950 | 27900 | 730 |
| 501 | 20230814 | 103000 | 9160372000 | 27900 | 27950 | 27950 | 27900 | 440 |
| 502 | 20230814 | 102900 | 9148095550 | 27950 | 27950 | 27950 | 27900 | 2001 |
| 503 | 20230814 | 102800 | 9092234550 | 27900 | 27950 | 27950 | 27900 | 497 |
| 504 | 20230814 | 102700 | 9078344800 | 27900 | 27950 | 27950 | 27900 | 989 |
| 505 | 20230814 | 102600 | 9050715650 | 27950 | 27950 | 27950 | 27900 | 278 |
| 506 | 20230814 | 102500 | 9042946650 | 27950 | 27950 | 27950 | 27900 | 681 |
| 507 | 20230814 | 102400 | 9023942650 | 27950 | 27950 | 27950 | 27900 | 1243 |
| 508 | 20230814 | 102300 | 8989236850 | 27950 | 27950 | 27950 | 27950 | 59 |
| 509 | 20230814 | 102200 | 8987587800 | 27950 | 27900 | 27950 | 27850 | 1722 |
| 510 | 20230814 | 102100 | 8939562550 | 27900 | 27950 | 27950 | 27900 | 3145 |
| 511 | 20230814 | 102000 | 8851787500 | 27950 | 27900 | 27950 | 27900 | 2181 |
| 512 | 20230814 | 101900 | 8790881100 | 27900 | 27950 | 28000 | 27900 | 1318 |
| 513 | 20230814 | 101800 | 8754100850 | 28000 | 28050 | 28050 | 27950 | 1518 |
| 514 | 20230814 | 101700 | 8711638500 | 28050 | 28000 | 28050 | 28000 | 3196 |
| 515 | 20230814 | 101600 | 8622023650 | 28000 | 27950 | 28050 | 27950 | 4983 |
| 516 | 20230814 | 101500 | 8482645700 | 27900 | 27900 | 27950 | 27900 | 1885 |
| 517 | 20230814 | 101400 | 8429977000 | 27900 | 27900 | 27950 | 27900 | 1228 |
| 518 | 20230814 | 101300 | 8395711350 | 27950 | 27950 | 27950 | 27900 | 3345 |
| 519 | 20230814 | 101200 | 8302243600 | 27950 | 27850 | 27950 | 27850 | 795 |
| 520 | 20230814 | 101100 | 8280062650 | 27850 | 27950 | 27950 | 27850 | 1058 |
| 521 | 20230814 | 101000 | 8250525450 | 27950 | 28000 | 28050 | 27950 | 750 |
| 522 | 20230814 | 100900 | 8229524150 | 28000 | 28000 | 28050 | 27950 | 5242 |
| 523 | 20230814 | 100800 | 8082762650 | 28000 | 27850 | 28000 | 27800 | 5937 |
| 524 | 20230814 | 100700 | 7917281900 | 27850 | 27850 | 27850 | 27800 | 1057 |
| 525 | 20230814 | 100600 | 7887894250 | 27800 | 27850 | 27850 | 27800 | 1748 |
| 526 | 20230814 | 100500 | 7839297750 | 27800 | 27800 | 27850 | 27750 | 2353 |
| 527 | 20230814 | 100400 | 7773883950 | 27800 | 27850 | 27850 | 27800 | 1672 |
| 528 | 20230814 | 100300 | 7727371500 | 27800 | 27850 | 27850 | 27800 | 5239 |
| 529 | 20230814 | 100200 | 7581667150 | 27800 | 27850 | 27900 | 27800 | 793 |
| 530 | 20230814 | 100100 | 7559606700 | 27900 | 27900 | 27900 | 27850 | 2079 |
| 531 | 20230814 | 100000 | 7501690050 | 27900 | 27800 | 27900 | 27800 | 2928 |
| 532 | 20230814 | 095900 | 7420236900 | 27800 | 27800 | 27900 | 27800 | 4876 |
| 533 | 20230814 | 095800 | 7284595350 | 27850 | 27900 | 27900 | 27800 | 6164 |
| 534 | 20230814 | 095700 | 7113003300 | 27900 | 28000 | 28050 | 27850 | 24349 |
| 535 | 20230814 | 095600 | 6432009600 | 28050 | 28000 | 28050 | 28000 | 785 |
| 536 | 20230814 | 095500 | 6410000850 | 28050 | 28050 | 28050 | 28000 | 2362 |
| 537 | 20230814 | 095400 | 6343748150 | 28050 | 28050 | 28100 | 28050 | 7397 |
| 538 | 20230814 | 095300 | 6136261800 | 28050 | 28050 | 28050 | 28000 | 1218 |
| 539 | 20230814 | 095200 | 6102142800 | 28050 | 28050 | 28050 | 28000 | 1452 |
| 540 | 20230814 | 095100 | 6061440550 | 28050 | 28050 | 28100 | 28000 | 3583 |
| 541 | 20230814 | 095000 | 5960944000 | 28000 | 28000 | 28050 | 28000 | 861 |
| 542 | 20230814 | 094900 | 5936816600 | 28050 | 28050 | 28050 | 28000 | 2673 |
| 543 | 20230814 | 094800 | 5861968150 | 28050 | 28050 | 28100 | 28000 | 2408 |
| 544 | 20230814 | 094700 | 5794427300 | 28050 | 28100 | 28100 | 28050 | 890 |
| 545 | 20230814 | 094600 | 5769459350 | 28050 | 28050 | 28100 | 28000 | 2065 |
| 546 | 20230814 | 094500 | 5711571300 | 28050 | 28100 | 28100 | 28050 | 2331 |
| 547 | 20230814 | 094400 | 5646164000 | 28100 | 28050 | 28100 | 28050 | 925 |
| 548 | 20230814 | 094300 | 5620214000 | 28050 | 28100 | 28150 | 28050 | 1842 |
| 549 | 20230814 | 094200 | 5568483100 | 28100 | 28000 | 28150 | 28000 | 4451 |
| 550 | 20230814 | 094100 | 5443497200 | 28000 | 28100 | 28100 | 28000 | 5633 |
| 551 | 20230814 | 094000 | 5285471200 | 28050 | 28100 | 28150 | 28050 | 5853 |
| 552 | 20230814 | 093900 | 5121131650 | 28100 | 28150 | 28200 | 28100 | 501 |
| 553 | 20230814 | 093800 | 5107029200 | 28150 | 28150 | 28200 | 28150 | 3648 |
| 554 | 20230814 | 093700 | 5004323400 | 28150 | 28200 | 28250 | 28150 | 711 |
| 555 | 20230814 | 093600 | 4984291300 | 28150 | 28200 | 28250 | 28150 | 2419 |
| 556 | 20230814 | 093500 | 4916082650 | 28200 | 28250 | 28250 | 28150 | 1486 |
| 557 | 20230814 | 093400 | 4874211050 | 28150 | 28150 | 28250 | 28100 | 5869 |
| 558 | 20230814 | 093300 | 4708885000 | 28150 | 28250 | 28250 | 28150 | 2803 |
| 559 | 20230814 | 093200 | 4629862300 | 28250 | 28300 | 28300 | 28250 | 1029 |
| 560 | 20230814 | 093100 | 4600775350 | 28300 | 28300 | 28350 | 28250 | 1852 |
| 561 | 20230814 | 093000 | 4548420150 | 28300 | 28300 | 28350 | 28300 | 2304 |
| 562 | 20230814 | 092900 | 4483216850 | 28300 | 28300 | 28350 | 28250 | 1447 |
| 563 | 20230814 | 092800 | 4442279850 | 28300 | 28300 | 28350 | 28250 | 1957 |
| 564 | 20230814 | 092700 | 4386895500 | 28350 | 28350 | 28350 | 28300 | 815 |
| 565 | 20230814 | 092600 | 4363805700 | 28300 | 28350 | 28400 | 28300 | 3411 |
| 566 | 20230814 | 092500 | 4267148000 | 28350 | 28400 | 28450 | 28350 | 2311 |
| 567 | 20230814 | 092400 | 4201559800 | 28400 | 28450 | 28500 | 28400 | 1122 |
| 568 | 20230814 | 092300 | 4169664500 | 28450 | 28450 | 28500 | 28400 | 3144 |
| 569 | 20230814 | 092200 | 4080213600 | 28500 | 28600 | 28650 | 28450 | 8333 |
| 570 | 20230814 | 092100 | 3842540200 | 28650 | 28600 | 28650 | 28600 | 1840 |
| 571 | 20230814 | 092000 | 3789863150 | 28600 | 28550 | 28650 | 28550 | 11730 |
| 572 | 20230814 | 091900 | 3454412700 | 28600 | 28550 | 28600 | 28500 | 1379 |
| 573 | 20230814 | 091800 | 3415023400 | 28500 | 28500 | 28550 | 28450 | 3055 |
| 574 | 20230814 | 091700 | 3327843850 | 28500 | 28500 | 28550 | 28450 | 5402 |
| 575 | 20230814 | 091600 | 3174009000 | 28500 | 28500 | 28550 | 28450 | 1987 |
| 576 | 20230814 | 091500 | 3117327950 | 28500 | 28550 | 28550 | 28450 | 4144 |
| 577 | 20230814 | 091400 | 2999157250 | 28550 | 28600 | 28600 | 28550 | 3474 |
| 578 | 20230814 | 091300 | 2899929450 | 28600 | 28550 | 28600 | 28500 | 5782 |
| 579 | 20230814 | 091200 | 2734868300 | 28550 | 28500 | 28550 | 28500 | 2162 |
| 580 | 20230814 | 091100 | 2673210100 | 28550 | 28350 | 28550 | 28250 | 6592 |
| 581 | 20230814 | 091000 | 2485512950 | 28350 | 28550 | 28550 | 28100 | 14245 |
| 582 | 20230814 | 090900 | 2081705950 | 28550 | 28500 | 28550 | 28450 | 2788 |
| 583 | 20230814 | 090800 | 2002237900 | 28500 | 28450 | 28550 | 28450 | 4666 |
| 584 | 20230814 | 090700 | 1869350200 | 28450 | 28450 | 28500 | 28400 | 5646 |
| 585 | 20230814 | 090600 | 1708897900 | 28450 | 28400 | 28450 | 28350 | 6209 |
| 586 | 20230814 | 090500 | 1532561850 | 28400 | 28400 | 28400 | 28350 | 4353 |
| 587 | 20230814 | 090400 | 1408958050 | 28400 | 28300 | 28400 | 28250 | 4865 |
| 588 | 20230814 | 090300 | 1271100750 | 28350 | 28450 | 28500 | 28350 | 4718 |
| 589 | 20230814 | 090200 | 1137093000 | 28450 | 28250 | 28500 | 28150 | 10624 |
| 590 | 20230814 | 090100 | 836434550 | 28250 | 28050 | 28350 | 28000 | 11004 |
| 591 | 20230814 | 090000 | 526057100 | 28050 | 27950 | 28150 | 27950 | 18632 |