31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 183200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 18926 |
| 3 | 20230814 | 183100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20230814 | 183000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20230814 | 182900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20230814 | 182800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20230814 | 182700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20230814 | 182600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20230814 | 182500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20230814 | 182400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20230814 | 182300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20230814 | 182200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20230814 | 182100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20230814 | 182000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20230814 | 181900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20230814 | 181800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20230814 | 181700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20230814 | 181600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20230814 | 181500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20230814 | 181400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20230814 | 181300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20230814 | 181200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20230814 | 181100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20230814 | 181000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20230814 | 180900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20230814 | 180800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20230814 | 180700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20230814 | 180600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20230814 | 180500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20230814 | 180400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20230814 | 180300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20230814 | 180200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 18926 |
| 33 | 20230814 | 180100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20230814 | 180000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20230814 | 175900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20230814 | 175800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20230814 | 175700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20230814 | 175600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20230814 | 175500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20230814 | 175400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20230814 | 175300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20230814 | 175200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20230814 | 175100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20230814 | 175000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20230814 | 174900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20230814 | 174800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20230814 | 174700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20230814 | 174600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20230814 | 174500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20230814 | 174400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20230814 | 174300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20230814 | 174200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20230814 | 174100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20230814 | 174000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20230814 | 173900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20230814 | 173800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20230814 | 173700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20230814 | 173600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20230814 | 173500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20230814 | 173400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20230814 | 173300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20230814 | 173200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 18926 |
| 63 | 20230814 | 173100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20230814 | 173000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20230814 | 172900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20230814 | 172800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20230814 | 172700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20230814 | 172600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20230814 | 172500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20230814 | 172400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20230814 | 172300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20230814 | 172200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20230814 | 172100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20230814 | 172000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20230814 | 171900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20230814 | 171800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20230814 | 171700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20230814 | 171600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20230814 | 171500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20230814 | 171400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20230814 | 171300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20230814 | 171200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20230814 | 171100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20230814 | 171000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20230814 | 170900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20230814 | 170800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20230814 | 170700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20230814 | 170600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20230814 | 170500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20230814 | 170400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20230814 | 170300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20230814 | 170200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 18926 |
| 93 | 20230814 | 170100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20230814 | 170000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20230814 | 165900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20230814 | 165800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20230814 | 165700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20230814 | 165600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20230814 | 165500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20230814 | 165400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20230814 | 165300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20230814 | 165200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20230814 | 165100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20230814 | 165000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20230814 | 164900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20230814 | 164800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20230814 | 164700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20230814 | 164600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20230814 | 164500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20230814 | 164400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20230814 | 164300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20230814 | 164200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20230814 | 164100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20230814 | 164000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20230814 | 163900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20230814 | 163800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20230814 | 163700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20230814 | 163600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20230814 | 163500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20230814 | 163400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20230814 | 163300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20230814 | 163200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 18926 |
| 123 | 20230814 | 163100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20230814 | 163000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20230814 | 162900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20230814 | 162800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20230814 | 162700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20230814 | 162600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20230814 | 162500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20230814 | 162400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20230814 | 162300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20230814 | 162200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20230814 | 162100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20230814 | 162000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20230814 | 161900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20230814 | 161800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20230814 | 161700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20230814 | 161600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20230814 | 161500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20230814 | 161400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20230814 | 161300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20230814 | 161200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20230814 | 161100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20230814 | 161000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20230814 | 160900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20230814 | 160800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20230814 | 160700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20230814 | 160600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20230814 | 160500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20230814 | 160400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20230814 | 160300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20230814 | 160200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 18926 |
| 153 | 20230814 | 160100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20230814 | 160000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20230814 | 155900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20230814 | 155800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20230814 | 155700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20230814 | 155600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20230814 | 155500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20230814 | 155400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20230814 | 155300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20230814 | 155200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20230814 | 155100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20230814 | 155000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20230814 | 154900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20230814 | 154800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20230814 | 154700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20230814 | 154600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20230814 | 154500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20230814 | 154400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20230814 | 154300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20230814 | 154200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20230814 | 154100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20230814 | 154000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20230814 | 153900 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20230814 | 153800 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20230814 | 153700 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20230814 | 153600 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20230814 | 153500 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20230814 | 153400 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20230814 | 153300 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20230814 | 153200 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 18926 |
| 183 | 20230814 | 153100 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20230814 | 153000 | 31807529050 | 27000 | 27000 | 27000 | 27000 | 18926 |
| 185 | 20230814 | 152900 | 31296527050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20230814 | 152800 | 31296527050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20230814 | 152700 | 31296527050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20230814 | 152600 | 31296527050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20230814 | 152500 | 31296527050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20230814 | 152400 | 31296527050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20230814 | 152300 | 31296527050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20230814 | 152200 | 31296527050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20230814 | 152100 | 31296527050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20230814 | 152000 | 31296527050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20230814 | 151900 | 31296527050 | 26950 | 26950 | 27000 | 26900 | 1557 |
| 196 | 20230814 | 151800 | 31254565450 | 26950 | 26900 | 27000 | 26900 | 1624 |
| 197 | 20230814 | 151700 | 31210804600 | 26950 | 26900 | 26950 | 26900 | 4785 |
| 198 | 20230814 | 151600 | 31081856550 | 26950 | 26950 | 26950 | 26900 | 1330 |
| 199 | 20230814 | 151500 | 31046043850 | 26950 | 26950 | 27000 | 26900 | 9201 |
| 200 | 20230814 | 151400 | 30798102650 | 27000 | 27000 | 27000 | 26950 | 411 |
| 201 | 20230814 | 151300 | 30787006650 | 27000 | 27000 | 27000 | 26950 | 700 |
| 202 | 20230814 | 151200 | 30768112550 | 27000 | 27000 | 27000 | 26950 | 7914 |
| 203 | 20230814 | 151100 | 30554436500 | 27000 | 26950 | 27000 | 26950 | 708 |
| 204 | 20230814 | 151000 | 30535328400 | 27000 | 26950 | 27000 | 26950 | 745 |
| 205 | 20230814 | 150900 | 30515232450 | 27000 | 27000 | 27000 | 26950 | 709 |
| 206 | 20230814 | 150800 | 30496099650 | 26950 | 27000 | 27000 | 26950 | 1259 |
| 207 | 20230814 | 150700 | 30462109800 | 27000 | 27000 | 27000 | 26950 | 249 |
| 208 | 20230814 | 150600 | 30455391850 | 26950 | 27000 | 27000 | 26950 | 2403 |
| 209 | 20230814 | 150500 | 30390595000 | 27000 | 26950 | 27000 | 26950 | 940 |
| 210 | 20230814 | 150400 | 30365219850 | 27000 | 26950 | 27000 | 26950 | 832 |
| 211 | 20230814 | 150300 | 30342760300 | 27000 | 26950 | 27000 | 26950 | 506 |
| 212 | 20230814 | 150200 | 30329115000 | 27000 | 26950 | 27000 | 26950 | 640 |
| 213 | 20230814 | 150100 | 30311858800 | 27000 | 26900 | 27000 | 26900 | 2508 |
| 214 | 20230814 | 150000 | 30244270550 | 26950 | 26950 | 26950 | 26900 | 3927 |
| 215 | 20230814 | 145900 | 30138440000 | 26950 | 26950 | 26950 | 26900 | 650 |
| 216 | 20230814 | 145800 | 30120923600 | 26950 | 26950 | 26950 | 26900 | 1657 |
| 217 | 20230814 | 145700 | 30076271250 | 26950 | 26950 | 26950 | 26900 | 474 |
| 218 | 20230814 | 145600 | 30063498100 | 26950 | 26900 | 26950 | 26900 | 486 |
| 219 | 20230814 | 145500 | 30050409950 | 26950 | 26950 | 26950 | 26900 | 809 |
| 220 | 20230814 | 145400 | 30028634100 | 26900 | 26900 | 26950 | 26900 | 322 |
| 221 | 20230814 | 145300 | 30019966550 | 26900 | 26950 | 26950 | 26900 | 353 |
| 222 | 20230814 | 145200 | 30010460100 | 26950 | 26950 | 26950 | 26900 | 406 |
| 223 | 20230814 | 145100 | 29999519700 | 26900 | 26950 | 26950 | 26900 | 4264 |
| 224 | 20230814 | 145000 | 29884707850 | 26950 | 27000 | 27000 | 26900 | 2204 |
| 225 | 20230814 | 144900 | 29825309200 | 27000 | 26900 | 27000 | 26900 | 8077 |
| 226 | 20230814 | 144800 | 29607735000 | 26950 | 26900 | 26950 | 26900 | 188 |
| 227 | 20230814 | 144700 | 29602674400 | 26950 | 26950 | 26950 | 26900 | 348 |
| 228 | 20230814 | 144600 | 29593296750 | 26950 | 26950 | 26950 | 26900 | 142 |
| 229 | 20230814 | 144500 | 29589470950 | 26900 | 26950 | 26950 | 26900 | 126 |
| 230 | 20230814 | 144400 | 29586076600 | 26950 | 26950 | 26950 | 26900 | 634 |
| 231 | 20230814 | 144300 | 29568992100 | 26950 | 26900 | 26950 | 26900 | 967 |
| 232 | 20230814 | 144200 | 29542933950 | 26950 | 26900 | 26950 | 26900 | 612 |
| 233 | 20230814 | 144100 | 29526441800 | 26950 | 26900 | 26950 | 26900 | 286 |
| 234 | 20230814 | 144000 | 29518735150 | 26950 | 26950 | 26950 | 26900 | 583 |
| 235 | 20230814 | 143900 | 29503044100 | 26950 | 26900 | 26950 | 26850 | 524 |
| 236 | 20230814 | 143800 | 29488946250 | 26900 | 26900 | 26950 | 26850 | 817 |
| 237 | 20230814 | 143700 | 29466942550 | 26950 | 26950 | 26950 | 26900 | 1989 |
| 238 | 20230814 | 143600 | 29413405500 | 26900 | 26850 | 26950 | 26850 | 1812 |
| 239 | 20230814 | 143500 | 29364661400 | 26900 | 26850 | 26900 | 26850 | 494 |
| 240 | 20230814 | 143400 | 29351376300 | 26900 | 26900 | 26950 | 26850 | 1763 |
| 241 | 20230814 | 143300 | 29303948050 | 26950 | 26950 | 26950 | 26900 | 2828 |
| 242 | 20230814 | 143200 | 29227862400 | 26950 | 26950 | 26950 | 26900 | 154 |
| 243 | 20230814 | 143100 | 29223715200 | 26950 | 26950 | 26950 | 26900 | 530 |
| 244 | 20230814 | 143000 | 29209443000 | 26950 | 26900 | 26950 | 26900 | 363 |
| 245 | 20230814 | 142900 | 29199671200 | 26900 | 26900 | 26950 | 26900 | 949 |
| 246 | 20230814 | 142800 | 29174098650 | 26950 | 26900 | 26950 | 26900 | 2027 |
| 247 | 20230814 | 142700 | 29119486750 | 26950 | 26950 | 26950 | 26900 | 981 |
| 248 | 20230814 | 142600 | 29093049850 | 26950 | 26900 | 26950 | 26900 | 2083 |
| 249 | 20230814 | 142500 | 29036946750 | 26950 | 26900 | 26950 | 26850 | 3517 |
| 250 | 20230814 | 142400 | 28942337950 | 26900 | 26850 | 26900 | 26850 | 976 |
| 251 | 20230814 | 142300 | 28916093250 | 26900 | 26900 | 26900 | 26850 | 536 |
| 252 | 20230814 | 142200 | 28901681700 | 26900 | 26900 | 26900 | 26850 | 459 |
| 253 | 20230814 | 142100 | 28889341850 | 26900 | 26900 | 26900 | 26850 | 187 |
| 254 | 20230814 | 142000 | 28884317250 | 26850 | 26900 | 26950 | 26850 | 1720 |
| 255 | 20230814 | 141900 | 28838046600 | 26950 | 26850 | 26950 | 26850 | 973 |
| 256 | 20230814 | 141800 | 28811878050 | 26900 | 26900 | 26900 | 26850 | 165 |
| 257 | 20230814 | 141700 | 28807440750 | 26900 | 26850 | 26900 | 26800 | 3272 |
| 258 | 20230814 | 141600 | 28719469450 | 26850 | 26850 | 26900 | 26800 | 1822 |
| 259 | 20230814 | 141500 | 28670539550 | 26850 | 26800 | 26850 | 26800 | 1042 |
| 260 | 20230814 | 141400 | 28642574200 | 26850 | 26800 | 26850 | 26800 | 1862 |
| 261 | 20230814 | 141300 | 28592584450 | 26850 | 26800 | 26850 | 26800 | 343 |
| 262 | 20230814 | 141200 | 28583382750 | 26850 | 26800 | 26850 | 26800 | 857 |
| 263 | 20230814 | 141100 | 28560377500 | 26800 | 26850 | 26850 | 26800 | 709 |
| 264 | 20230814 | 141000 | 28541351250 | 26850 | 26850 | 26850 | 26800 | 831 |
| 265 | 20230814 | 140900 | 28519046950 | 26850 | 26850 | 26850 | 26800 | 2660 |
| 266 | 20230814 | 140800 | 28447632950 | 26800 | 26850 | 26850 | 26800 | 809 |
| 267 | 20230814 | 140700 | 28425921400 | 26850 | 26800 | 26850 | 26800 | 768 |
| 268 | 20230814 | 140600 | 28405304250 | 26850 | 26750 | 26850 | 26750 | 2744 |
| 269 | 20230814 | 140500 | 28331765050 | 26800 | 26800 | 26800 | 26750 | 174 |
| 270 | 20230814 | 140400 | 28327105250 | 26750 | 26750 | 26750 | 26750 | 700 |
| 271 | 20230814 | 140300 | 28308380250 | 26800 | 26750 | 26800 | 26750 | 1240 |
| 272 | 20230814 | 140200 | 28275182550 | 26750 | 26750 | 26750 | 26700 | 4029 |
| 273 | 20230814 | 140100 | 28167418650 | 26750 | 26700 | 26750 | 26700 | 944 |
| 274 | 20230814 | 140000 | 28142175000 | 26700 | 26700 | 26750 | 26700 | 189 |
| 275 | 20230814 | 135900 | 28137125250 | 26750 | 26700 | 26750 | 26700 | 416 |
| 276 | 20230814 | 135800 | 28126011900 | 26700 | 26750 | 26750 | 26700 | 183 |
| 277 | 20230814 | 135700 | 28121122700 | 26750 | 26750 | 26750 | 26700 | 906 |
| 278 | 20230814 | 135600 | 28096899950 | 26700 | 26700 | 26750 | 26700 | 890 |
| 279 | 20230814 | 135500 | 28073116450 | 26750 | 26700 | 26750 | 26700 | 163 |
| 280 | 20230814 | 135400 | 28068763200 | 26750 | 26750 | 26750 | 26700 | 164 |
| 281 | 20230814 | 135300 | 28064377850 | 26750 | 26700 | 26750 | 26700 | 364 |
| 282 | 20230814 | 135200 | 28054653300 | 26750 | 26750 | 26750 | 26700 | 98 |
| 283 | 20230814 | 135100 | 28052032800 | 26700 | 26700 | 26750 | 26700 | 3090 |
| 284 | 20230814 | 135000 | 27969527200 | 26650 | 26650 | 26700 | 26650 | 553 |
| 285 | 20230814 | 134900 | 27954773150 | 26700 | 26700 | 26700 | 26650 | 77 |
| 286 | 20230814 | 134800 | 27952718150 | 26700 | 26700 | 26750 | 26700 | 2758 |
| 287 | 20230814 | 134700 | 27879079100 | 26700 | 26700 | 26750 | 26700 | 233 |
| 288 | 20230814 | 134600 | 27872856600 | 26700 | 26750 | 26750 | 26650 | 5014 |
| 289 | 20230814 | 134500 | 27738972300 | 26750 | 26750 | 26750 | 26700 | 350 |
| 290 | 20230814 | 134400 | 27729613800 | 26750 | 26700 | 26750 | 26700 | 2192 |
| 291 | 20230814 | 134300 | 27671007500 | 26700 | 26650 | 26700 | 26650 | 1162 |
| 292 | 20230814 | 134200 | 27639987850 | 26700 | 26700 | 26750 | 26650 | 7562 |
| 293 | 20230814 | 134100 | 27438087050 | 26750 | 26700 | 26750 | 26700 | 793 |
| 294 | 20230814 | 134000 | 27416882150 | 26700 | 26750 | 26750 | 26700 | 127 |
| 295 | 20230814 | 133900 | 27413487900 | 26750 | 26700 | 26750 | 26700 | 994 |
| 296 | 20230814 | 133800 | 27386918850 | 26750 | 26750 | 26750 | 26700 | 143 |
| 297 | 20230814 | 133700 | 27383099300 | 26750 | 26700 | 26750 | 26700 | 300 |
| 298 | 20230814 | 133600 | 27375087800 | 26700 | 26700 | 26750 | 26650 | 636 |
| 299 | 20230814 | 133500 | 27358107700 | 26700 | 26650 | 26750 | 26650 | 490 |
| 300 | 20230814 | 133400 | 27345030400 | 26650 | 26700 | 26700 | 26650 | 299 |
| 301 | 20230814 | 133300 | 27337049450 | 26700 | 26700 | 26700 | 26650 | 575 |
| 302 | 20230814 | 133200 | 27321703800 | 26700 | 26700 | 26700 | 26650 | 629 |
| 303 | 20230814 | 133100 | 27304918950 | 26700 | 26650 | 26700 | 26650 | 473 |
| 304 | 20230814 | 133000 | 27292292150 | 26700 | 26700 | 26700 | 26650 | 363 |
| 305 | 20230814 | 132900 | 27282614550 | 26700 | 26650 | 26700 | 26650 | 758 |
| 306 | 20230814 | 132800 | 27262390700 | 26650 | 26700 | 26700 | 26650 | 427 |
| 307 | 20230814 | 132700 | 27250999150 | 26700 | 26700 | 26700 | 26650 | 2121 |
| 308 | 20230814 | 132600 | 27194370100 | 26650 | 26700 | 26700 | 26650 | 611 |
| 309 | 20230814 | 132500 | 27178071500 | 26700 | 26700 | 26700 | 26650 | 705 |
| 310 | 20230814 | 132400 | 27159255700 | 26650 | 26650 | 26700 | 26650 | 174 |
| 311 | 20230814 | 132300 | 27154615950 | 26650 | 26700 | 26700 | 26650 | 513 |
| 312 | 20230814 | 132200 | 27140922850 | 26650 | 26650 | 26700 | 26650 | 506 |
| 313 | 20230814 | 132100 | 27127428550 | 26700 | 26700 | 26700 | 26650 | 1000 |
| 314 | 20230814 | 132000 | 27100740700 | 26700 | 26650 | 26700 | 26650 | 1327 |
| 315 | 20230814 | 131900 | 27065324400 | 26650 | 26700 | 26700 | 26650 | 278 |
| 316 | 20230814 | 131800 | 27057914050 | 26700 | 26650 | 26700 | 26650 | 491 |
| 317 | 20230814 | 131700 | 27044809800 | 26700 | 26700 | 26700 | 26650 | 1009 |
| 318 | 20230814 | 131600 | 27017876250 | 26700 | 26700 | 26700 | 26650 | 2299 |
| 319 | 20230814 | 131500 | 26956527650 | 26700 | 26650 | 26700 | 26650 | 783 |
| 320 | 20230814 | 131400 | 26935637950 | 26700 | 26650 | 26700 | 26650 | 556 |
| 321 | 20230814 | 131300 | 26920799550 | 26700 | 26700 | 26700 | 26650 | 532 |
| 322 | 20230814 | 131200 | 26906609450 | 26650 | 26700 | 26700 | 26650 | 248 |
| 323 | 20230814 | 131100 | 26899998450 | 26700 | 26700 | 26700 | 26650 | 259 |
| 324 | 20230814 | 131000 | 26893088800 | 26650 | 26650 | 26700 | 26650 | 762 |
| 325 | 20230814 | 130900 | 26872753500 | 26650 | 26700 | 26700 | 26650 | 167 |
| 326 | 20230814 | 130800 | 26868299050 | 26650 | 26700 | 26700 | 26650 | 269 |
| 327 | 20230814 | 130700 | 26861126250 | 26700 | 26700 | 26750 | 26650 | 5946 |
| 328 | 20230814 | 130600 | 26702358650 | 26750 | 26700 | 26750 | 26700 | 680 |
| 329 | 20230814 | 130500 | 26684197650 | 26750 | 26700 | 26750 | 26650 | 3337 |
| 330 | 20230814 | 130400 | 26595094950 | 26700 | 26700 | 26750 | 26650 | 4806 |
| 331 | 20230814 | 130300 | 26466781700 | 26650 | 26650 | 26700 | 26650 | 294 |
| 332 | 20230814 | 130200 | 26458946550 | 26700 | 26700 | 26700 | 26650 | 1197 |
| 333 | 20230814 | 130100 | 26426992750 | 26700 | 26650 | 26700 | 26650 | 748 |
| 334 | 20230814 | 130000 | 26407043900 | 26650 | 26650 | 26700 | 26650 | 327 |
| 335 | 20230814 | 125900 | 26398320450 | 26650 | 26650 | 26700 | 26650 | 434 |
| 336 | 20230814 | 125800 | 26386743450 | 26700 | 26700 | 26700 | 26650 | 464 |
| 337 | 20230814 | 125700 | 26374363200 | 26650 | 26700 | 26700 | 26650 | 1148 |
| 338 | 20230814 | 125600 | 26343727600 | 26700 | 26700 | 26700 | 26650 | 242 |
| 339 | 20230814 | 125500 | 26337275200 | 26700 | 26650 | 26700 | 26650 | 924 |
| 340 | 20230814 | 125400 | 26312618250 | 26700 | 26700 | 26700 | 26650 | 436 |
| 341 | 20230814 | 125300 | 26300986450 | 26700 | 26700 | 26700 | 26650 | 1916 |
| 342 | 20230814 | 125200 | 26249886400 | 26700 | 26700 | 26750 | 26700 | 4533 |
| 343 | 20230814 | 125100 | 26128842500 | 26750 | 26750 | 26750 | 26700 | 510 |
| 344 | 20230814 | 125000 | 26115221000 | 26750 | 26700 | 26750 | 26700 | 601 |
| 345 | 20230814 | 124900 | 26099172350 | 26700 | 26700 | 26700 | 26700 | 326 |
| 346 | 20230814 | 124800 | 26090468150 | 26700 | 26750 | 26750 | 26700 | 611 |
| 347 | 20230814 | 124700 | 26074153300 | 26700 | 26700 | 26700 | 26700 | 202 |
| 348 | 20230814 | 124600 | 26068759900 | 26750 | 26700 | 26750 | 26700 | 2534 |
| 349 | 20230814 | 124500 | 26001097750 | 26700 | 26750 | 26750 | 26700 | 267 |
| 350 | 20230814 | 124400 | 25993966900 | 26700 | 26750 | 26750 | 26700 | 1863 |
| 351 | 20230814 | 124300 | 25944200850 | 26700 | 26700 | 26750 | 26700 | 503 |
| 352 | 20230814 | 124200 | 25930764650 | 26750 | 26700 | 26750 | 26650 | 2275 |
| 353 | 20230814 | 124100 | 25870016000 | 26700 | 26700 | 26700 | 26650 | 1384 |
| 354 | 20230814 | 124000 | 25833069950 | 26700 | 26650 | 26700 | 26650 | 199 |
| 355 | 20230814 | 123900 | 25827761550 | 26650 | 26700 | 26700 | 26650 | 563 |
| 356 | 20230814 | 123800 | 25812755500 | 26650 | 26700 | 26700 | 26650 | 108 |
| 357 | 20230814 | 123700 | 25809877000 | 26650 | 26650 | 26700 | 26600 | 807 |
| 358 | 20230814 | 123600 | 25788368950 | 26650 | 26600 | 26650 | 26600 | 1591 |
| 359 | 20230814 | 123500 | 25745973650 | 26650 | 26650 | 26650 | 26600 | 641 |
| 360 | 20230814 | 123400 | 25728904100 | 26650 | 26600 | 26650 | 26600 | 804 |
| 361 | 20230814 | 123300 | 25707490150 | 26650 | 26650 | 26650 | 26600 | 571 |
| 362 | 20230814 | 123200 | 25692279850 | 26650 | 26600 | 26650 | 26600 | 798 |
| 363 | 20230814 | 123100 | 25671028200 | 26600 | 26650 | 26650 | 26600 | 815 |
| 364 | 20230814 | 123000 | 25649320400 | 26650 | 26650 | 26650 | 26600 | 752 |
| 365 | 20230814 | 122900 | 25629289450 | 26650 | 26650 | 26650 | 26600 | 353 |
| 366 | 20230814 | 122800 | 25619886300 | 26650 | 26650 | 26650 | 26600 | 2133 |
| 367 | 20230814 | 122700 | 25563051300 | 26650 | 26650 | 26650 | 26600 | 647 |
| 368 | 20230814 | 122600 | 25545815250 | 26650 | 26650 | 26700 | 26600 | 1284 |
| 369 | 20230814 | 122500 | 25511604950 | 26700 | 26650 | 26700 | 26650 | 1920 |
| 370 | 20230814 | 122400 | 25460436200 | 26650 | 26700 | 26700 | 26650 | 737 |
| 371 | 20230814 | 122300 | 25440792800 | 26650 | 26650 | 26700 | 26600 | 653 |
| 372 | 20230814 | 122200 | 25423395700 | 26650 | 26600 | 26650 | 26600 | 1761 |
| 373 | 20230814 | 122100 | 25376472350 | 26600 | 26650 | 26650 | 26600 | 316 |
| 374 | 20230814 | 122000 | 25368059900 | 26650 | 26650 | 26700 | 26600 | 368 |
| 375 | 20230814 | 121900 | 25358248600 | 26650 | 26650 | 26700 | 26650 | 2983 |
| 376 | 20230814 | 121800 | 25278751500 | 26650 | 26700 | 26700 | 26650 | 229 |
| 377 | 20230814 | 121700 | 25272642200 | 26700 | 26700 | 26700 | 26650 | 413 |
| 378 | 20230814 | 121600 | 25261630300 | 26700 | 26650 | 26700 | 26650 | 607 |
| 379 | 20230814 | 121500 | 25245453650 | 26650 | 26600 | 26700 | 26600 | 982 |
| 380 | 20230814 | 121400 | 25219285650 | 26650 | 26650 | 26650 | 26600 | 1900 |
| 381 | 20230814 | 121300 | 25168658000 | 26650 | 26650 | 26650 | 26600 | 1210 |
| 382 | 20230814 | 121200 | 25136416700 | 26650 | 26650 | 26650 | 26600 | 1080 |
| 383 | 20230814 | 121100 | 25107644700 | 26600 | 26650 | 26650 | 26600 | 553 |
| 384 | 20230814 | 121000 | 25092914850 | 26600 | 26700 | 26700 | 26600 | 9422 |
| 385 | 20230814 | 120900 | 24841813600 | 26700 | 26700 | 26700 | 26650 | 545 |
| 386 | 20230814 | 120800 | 24827281300 | 26650 | 26650 | 26700 | 26650 | 890 |
| 387 | 20230814 | 120700 | 24803527800 | 26700 | 26650 | 26700 | 26650 | 567 |
| 388 | 20230814 | 120600 | 24788391150 | 26700 | 26700 | 26700 | 26650 | 1805 |
| 389 | 20230814 | 120500 | 24740255600 | 26700 | 26650 | 26700 | 26650 | 287 |
| 390 | 20230814 | 120400 | 24732604500 | 26650 | 26650 | 26700 | 26650 | 560 |
| 391 | 20230814 | 120300 | 24717655350 | 26700 | 26700 | 26700 | 26650 | 645 |
| 392 | 20230814 | 120200 | 24700444900 | 26700 | 26700 | 26700 | 26650 | 347 |
| 393 | 20230814 | 120100 | 24691182200 | 26700 | 26650 | 26700 | 26650 | 166 |
| 394 | 20230814 | 120000 | 24686757100 | 26700 | 26700 | 26700 | 26650 | 160 |
| 395 | 20230814 | 115900 | 24682489750 | 26650 | 26650 | 26700 | 26650 | 850 |
| 396 | 20230814 | 115800 | 24659819500 | 26700 | 26700 | 26700 | 26650 | 3483 |
| 397 | 20230814 | 115700 | 24566872750 | 26650 | 26650 | 26700 | 26650 | 415 |
| 398 | 20230814 | 115600 | 24555802500 | 26700 | 26650 | 26700 | 26650 | 137 |
| 399 | 20230814 | 115500 | 24552147600 | 26650 | 26700 | 26700 | 26650 | 785 |
| 400 | 20230814 | 115400 | 24531194100 | 26700 | 26650 | 26700 | 26650 | 2691 |
| 401 | 20230814 | 115300 | 24459354000 | 26700 | 26700 | 26700 | 26650 | 2056 |
| 402 | 20230814 | 115200 | 24404461150 | 26700 | 26650 | 26700 | 26650 | 734 |
| 403 | 20230814 | 115100 | 24384875800 | 26700 | 26650 | 26700 | 26650 | 378 |
| 404 | 20230814 | 115000 | 24374798750 | 26650 | 26700 | 26700 | 26650 | 863 |
| 405 | 20230814 | 114900 | 24351791350 | 26650 | 26700 | 26700 | 26650 | 206 |
| 406 | 20230814 | 114800 | 24346298450 | 26650 | 26700 | 26700 | 26650 | 1039 |
| 407 | 20230814 | 114700 | 24318565950 | 26650 | 26700 | 26700 | 26650 | 180 |
| 408 | 20230814 | 114600 | 24313765300 | 26700 | 26700 | 26700 | 26650 | 337 |
| 409 | 20230814 | 114500 | 24304774450 | 26700 | 26650 | 26700 | 26650 | 1074 |
| 410 | 20230814 | 114400 | 24276151500 | 26700 | 26650 | 26700 | 26650 | 1217 |
| 411 | 20230814 | 114300 | 24243718050 | 26650 | 26700 | 26700 | 26650 | 464 |
| 412 | 20230814 | 114200 | 24231348300 | 26700 | 26650 | 26700 | 26650 | 317 |
| 413 | 20230814 | 114100 | 24222890200 | 26700 | 26700 | 26700 | 26650 | 2580 |
| 414 | 20230814 | 114000 | 24154063250 | 26700 | 26700 | 26700 | 26650 | 838 |
| 415 | 20230814 | 113900 | 24131692500 | 26700 | 26700 | 26700 | 26650 | 403 |
| 416 | 20230814 | 113800 | 24120942700 | 26700 | 26700 | 26700 | 26650 | 503 |
| 417 | 20230814 | 113700 | 24107516500 | 26700 | 26700 | 26750 | 26650 | 734 |
| 418 | 20230814 | 113600 | 24087935200 | 26650 | 26700 | 26750 | 26650 | 3811 |
| 419 | 20230814 | 113500 | 23986305750 | 26700 | 26700 | 26700 | 26650 | 278 |
| 420 | 20230814 | 113400 | 23978885150 | 26700 | 26650 | 26700 | 26650 | 242 |
| 421 | 20230814 | 113300 | 23972431050 | 26700 | 26700 | 26700 | 26650 | 1489 |
| 422 | 20230814 | 113200 | 23932679750 | 26700 | 26700 | 26700 | 26650 | 743 |
| 423 | 20230814 | 113100 | 23912847800 | 26700 | 26650 | 26700 | 26650 | 406 |
| 424 | 20230814 | 113000 | 23902009950 | 26700 | 26650 | 26700 | 26650 | 1061 |
| 425 | 20230814 | 112900 | 23873690850 | 26700 | 26700 | 26700 | 26650 | 2490 |
| 426 | 20230814 | 112800 | 23807302800 | 26700 | 26700 | 26700 | 26650 | 1243 |
| 427 | 20230814 | 112700 | 23774129250 | 26700 | 26650 | 26700 | 26650 | 479 |
| 428 | 20230814 | 112600 | 23761341700 | 26650 | 26700 | 26750 | 26650 | 464 |
| 429 | 20230814 | 112500 | 23748960750 | 26700 | 26750 | 26750 | 26700 | 2830 |
| 430 | 20230814 | 112400 | 23673385300 | 26750 | 26700 | 26750 | 26650 | 1544 |
| 431 | 20230814 | 112300 | 23632111950 | 26650 | 26700 | 26750 | 26650 | 2001 |
| 432 | 20230814 | 112200 | 23578692700 | 26700 | 26700 | 26700 | 26650 | 1274 |
| 433 | 20230814 | 112100 | 23544679050 | 26650 | 26650 | 26700 | 26650 | 853 |
| 434 | 20230814 | 112000 | 23521938000 | 26650 | 26700 | 26700 | 26650 | 1246 |
| 435 | 20230814 | 111900 | 23488678150 | 26700 | 26700 | 26700 | 26650 | 1658 |
| 436 | 20230814 | 111800 | 23444420000 | 26700 | 26700 | 26750 | 26650 | 1040 |
| 437 | 20230814 | 111700 | 23416652350 | 26700 | 26700 | 26750 | 26650 | 2741 |
| 438 | 20230814 | 111600 | 23343473400 | 26650 | 26700 | 26700 | 26650 | 2497 |
| 439 | 20230814 | 111500 | 23276837650 | 26700 | 26700 | 26700 | 26650 | 2238 |
| 440 | 20230814 | 111400 | 23217166300 | 26700 | 26700 | 26700 | 26650 | 1533 |
| 441 | 20230814 | 111300 | 23176295400 | 26700 | 26700 | 26700 | 26650 | 876 |
| 442 | 20230814 | 111200 | 23152910700 | 26700 | 26650 | 26700 | 26650 | 2039 |
| 443 | 20230814 | 111100 | 23098476350 | 26700 | 26700 | 26750 | 26650 | 1283 |
| 444 | 20230814 | 111000 | 23064225200 | 26700 | 26700 | 26700 | 26650 | 2103 |
| 445 | 20230814 | 110900 | 23008082550 | 26700 | 26700 | 26700 | 26650 | 1662 |
| 446 | 20230814 | 110800 | 22963717700 | 26650 | 26700 | 26750 | 26650 | 2691 |
| 447 | 20230814 | 110700 | 22891882450 | 26650 | 26700 | 26700 | 26650 | 2774 |
| 448 | 20230814 | 110600 | 22817825100 | 26700 | 26700 | 26700 | 26650 | 1811 |
| 449 | 20230814 | 110500 | 22769473450 | 26700 | 26650 | 26700 | 26650 | 363 |
| 450 | 20230814 | 110400 | 22759793000 | 26700 | 26650 | 26700 | 26650 | 819 |
| 451 | 20230814 | 110300 | 22737955400 | 26700 | 26700 | 26700 | 26650 | 413 |
| 452 | 20230814 | 110200 | 22726933700 | 26700 | 26700 | 26700 | 26650 | 539 |
| 453 | 20230814 | 110100 | 22712547150 | 26700 | 26700 | 26700 | 26650 | 2665 |
| 454 | 20230814 | 110000 | 22641397800 | 26700 | 26700 | 26700 | 26650 | 2570 |
| 455 | 20230814 | 105900 | 22572826250 | 26700 | 26700 | 26700 | 26650 | 1008 |
| 456 | 20230814 | 105800 | 22545922350 | 26700 | 26700 | 26750 | 26650 | 2064 |
| 457 | 20230814 | 105700 | 22490814100 | 26750 | 26700 | 26750 | 26650 | 2159 |
| 458 | 20230814 | 105600 | 22433164600 | 26700 | 26750 | 26750 | 26650 | 1255 |
| 459 | 20230814 | 105500 | 22399654750 | 26700 | 26750 | 26800 | 26700 | 10779 |
| 460 | 20230814 | 105400 | 22111676250 | 26750 | 26800 | 26800 | 26750 | 440 |
| 461 | 20230814 | 105300 | 22099904800 | 26800 | 26750 | 26800 | 26750 | 2616 |
| 462 | 20230814 | 105200 | 22029914350 | 26800 | 26800 | 26800 | 26750 | 1870 |
| 463 | 20230814 | 105100 | 21979885200 | 26750 | 26800 | 26800 | 26750 | 935 |
| 464 | 20230814 | 105000 | 21954831150 | 26800 | 26800 | 26800 | 26750 | 669 |
| 465 | 20230814 | 104900 | 21936913200 | 26800 | 26750 | 26800 | 26750 | 816 |
| 466 | 20230814 | 104800 | 21915050650 | 26750 | 26750 | 26800 | 26750 | 485 |
| 467 | 20230814 | 104700 | 21902075200 | 26800 | 26750 | 26800 | 26700 | 2112 |
| 468 | 20230814 | 104600 | 21845578000 | 26800 | 26800 | 26800 | 26750 | 5926 |
| 469 | 20230814 | 104500 | 21686944900 | 26800 | 26750 | 26800 | 26750 | 459 |
| 470 | 20230814 | 104400 | 21674664450 | 26750 | 26750 | 26750 | 26750 | 208 |
| 471 | 20230814 | 104300 | 21669100450 | 26800 | 26800 | 26800 | 26750 | 340 |
| 472 | 20230814 | 104200 | 21659993850 | 26750 | 26800 | 26800 | 26750 | 948 |
| 473 | 20230814 | 104100 | 21634628000 | 26800 | 26750 | 26800 | 26750 | 2068 |
| 474 | 20230814 | 104000 | 21579276300 | 26800 | 26800 | 26800 | 26750 | 269 |
| 475 | 20230814 | 103900 | 21572073900 | 26750 | 26800 | 26800 | 26750 | 565 |
| 476 | 20230814 | 103800 | 21556944650 | 26800 | 26800 | 26800 | 26750 | 3714 |
| 477 | 20230814 | 103700 | 21457436700 | 26750 | 26750 | 26750 | 26700 | 1000 |
| 478 | 20230814 | 103600 | 21430688900 | 26700 | 26800 | 26800 | 26700 | 2019 |
| 479 | 20230814 | 103500 | 21376702000 | 26800 | 26750 | 26800 | 26700 | 2807 |
| 480 | 20230814 | 103400 | 21301607400 | 26750 | 26800 | 26800 | 26750 | 907 |
| 481 | 20230814 | 103300 | 21277319350 | 26800 | 26800 | 26800 | 26750 | 739 |
| 482 | 20230814 | 103200 | 21257526400 | 26800 | 26800 | 26800 | 26750 | 1784 |
| 483 | 20230814 | 103100 | 21209722350 | 26800 | 26750 | 26800 | 26750 | 785 |
| 484 | 20230814 | 103000 | 21188709000 | 26750 | 26750 | 26750 | 26700 | 2116 |
| 485 | 20230814 | 102900 | 21132113600 | 26750 | 26750 | 26800 | 26700 | 2106 |
| 486 | 20230814 | 102800 | 21075778300 | 26750 | 26800 | 26800 | 26750 | 1805 |
| 487 | 20230814 | 102700 | 21027442500 | 26800 | 26800 | 26800 | 26750 | 794 |
| 488 | 20230814 | 102600 | 21006198950 | 26800 | 26800 | 26800 | 26750 | 408 |
| 489 | 20230814 | 102500 | 20995266900 | 26750 | 26800 | 26800 | 26750 | 701 |
| 490 | 20230814 | 102400 | 20976488700 | 26800 | 26800 | 26800 | 26750 | 2995 |
| 491 | 20230814 | 102300 | 20896258900 | 26800 | 26700 | 26800 | 26700 | 1279 |
| 492 | 20230814 | 102200 | 20862053400 | 26650 | 26700 | 26700 | 26650 | 1399 |
| 493 | 20230814 | 102100 | 20824703450 | 26700 | 26750 | 26750 | 26650 | 6023 |
| 494 | 20230814 | 102000 | 20663794850 | 26700 | 26700 | 26750 | 26700 | 1263 |
| 495 | 20230814 | 101900 | 20630014350 | 26750 | 26750 | 26750 | 26700 | 753 |
| 496 | 20230814 | 101800 | 20609882000 | 26700 | 26750 | 26800 | 26700 | 1447 |
| 497 | 20230814 | 101700 | 20571200050 | 26750 | 26800 | 26800 | 26750 | 363 |
| 498 | 20230814 | 101600 | 20561473050 | 26800 | 26800 | 26800 | 26750 | 2420 |
| 499 | 20230814 | 101500 | 20496679150 | 26800 | 26700 | 26800 | 26700 | 3640 |
| 500 | 20230814 | 101400 | 20399408900 | 26650 | 26700 | 26700 | 26650 | 319 |
| 501 | 20230814 | 101300 | 20390899150 | 26650 | 26700 | 26700 | 26650 | 1027 |
| 502 | 20230814 | 101200 | 20363521700 | 26700 | 26650 | 26700 | 26600 | 1759 |
| 503 | 20230814 | 101100 | 20316647500 | 26650 | 26650 | 26700 | 26650 | 2101 |
| 504 | 20230814 | 101000 | 20260650000 | 26650 | 26700 | 26700 | 26600 | 10189 |
| 505 | 20230814 | 100900 | 19989090050 | 26700 | 26700 | 26700 | 26650 | 2376 |
| 506 | 20230814 | 100800 | 19925660300 | 26700 | 26700 | 26750 | 26700 | 1580 |
| 507 | 20230814 | 100700 | 19883472150 | 26700 | 26700 | 26700 | 26650 | 1597 |
| 508 | 20230814 | 100600 | 19840841700 | 26700 | 26700 | 26750 | 26650 | 2307 |
| 509 | 20230814 | 100500 | 19779201050 | 26700 | 26750 | 26750 | 26650 | 4963 |
| 510 | 20230814 | 100400 | 19646766350 | 26700 | 26700 | 26750 | 26700 | 2188 |
| 511 | 20230814 | 100300 | 19588318150 | 26700 | 26700 | 26750 | 26650 | 3318 |
| 512 | 20230814 | 100200 | 19499736200 | 26700 | 26700 | 26700 | 26650 | 1492 |
| 513 | 20230814 | 100100 | 19459955700 | 26700 | 26650 | 26700 | 26650 | 4937 |
| 514 | 20230814 | 100000 | 19328220350 | 26700 | 26650 | 26700 | 26650 | 7209 |
| 515 | 20230814 | 095900 | 19135892050 | 26650 | 26700 | 26700 | 26600 | 10821 |
| 516 | 20230814 | 095800 | 18847305450 | 26700 | 26750 | 26800 | 26650 | 11201 |
| 517 | 20230814 | 095700 | 18548185500 | 26800 | 26800 | 26800 | 26750 | 2112 |
| 518 | 20230814 | 095600 | 18491626350 | 26800 | 26750 | 26800 | 26750 | 3162 |
| 519 | 20230814 | 095500 | 18406934600 | 26800 | 26800 | 26800 | 26750 | 1752 |
| 520 | 20230814 | 095400 | 18359998700 | 26800 | 26800 | 26800 | 26750 | 3139 |
| 521 | 20230814 | 095300 | 18275911700 | 26800 | 26800 | 26800 | 26750 | 3615 |
| 522 | 20230814 | 095200 | 18179031500 | 26800 | 26800 | 26800 | 26750 | 3754 |
| 523 | 20230814 | 095100 | 18078508000 | 26800 | 26800 | 26800 | 26750 | 3320 |
| 524 | 20230814 | 095000 | 17989538150 | 26850 | 26900 | 26900 | 26800 | 15111 |
| 525 | 20230814 | 094900 | 17584150000 | 26900 | 26800 | 26900 | 26750 | 7107 |
| 526 | 20230814 | 094800 | 17393607700 | 26750 | 26750 | 26800 | 26750 | 4224 |
| 527 | 20230814 | 094700 | 17280437700 | 26750 | 26750 | 26750 | 26700 | 7260 |
| 528 | 20230814 | 094600 | 17086410800 | 26750 | 26700 | 26800 | 26700 | 8232 |
| 529 | 20230814 | 094500 | 16866244100 | 26700 | 26650 | 26700 | 26600 | 2934 |
| 530 | 20230814 | 094400 | 16788050000 | 26600 | 26650 | 26650 | 26600 | 8224 |
| 531 | 20230814 | 094300 | 16569175300 | 26650 | 26650 | 26700 | 26600 | 15368 |
| 532 | 20230814 | 094200 | 16160146950 | 26700 | 26650 | 26700 | 26650 | 2492 |
| 533 | 20230814 | 094100 | 16093700400 | 26650 | 26700 | 26700 | 26650 | 9261 |
| 534 | 20230814 | 094000 | 15846829450 | 26700 | 26800 | 26800 | 26700 | 15175 |
| 535 | 20230814 | 093900 | 15441219250 | 26800 | 26800 | 26800 | 26750 | 4537 |
| 536 | 20230814 | 093800 | 15319819750 | 26800 | 26750 | 26800 | 26750 | 1512 |
| 537 | 20230814 | 093700 | 15279341250 | 26800 | 26800 | 26850 | 26750 | 2421 |
| 538 | 20230814 | 093600 | 15214467400 | 26750 | 26900 | 26900 | 26750 | 16575 |
| 539 | 20230814 | 093500 | 14770276200 | 26850 | 26950 | 26950 | 26850 | 8209 |
| 540 | 20230814 | 093400 | 14549691000 | 26950 | 27000 | 27000 | 26900 | 9011 |
| 541 | 20230814 | 093300 | 14306934600 | 27000 | 26950 | 27000 | 26900 | 2964 |
| 542 | 20230814 | 093200 | 14226982550 | 26900 | 26950 | 26950 | 26900 | 3475 |
| 543 | 20230814 | 093100 | 14133478650 | 26950 | 27000 | 27000 | 26900 | 3793 |
| 544 | 20230814 | 093000 | 14031321100 | 26950 | 26950 | 27000 | 26900 | 1946 |
| 545 | 20230814 | 092900 | 13978874550 | 26950 | 26900 | 27000 | 26900 | 3199 |
| 546 | 20230814 | 092800 | 13892719800 | 26950 | 26950 | 26950 | 26850 | 9575 |
| 547 | 20230814 | 092700 | 13635028700 | 26950 | 27050 | 27050 | 26900 | 12632 |
| 548 | 20230814 | 092600 | 13294186150 | 27050 | 27150 | 27150 | 27000 | 7308 |
| 549 | 20230814 | 092500 | 13096475950 | 27150 | 27100 | 27150 | 27100 | 2999 |
| 550 | 20230814 | 092400 | 13015066300 | 27150 | 27050 | 27200 | 27050 | 7402 |
| 551 | 20230814 | 092300 | 12814385550 | 27100 | 27000 | 27100 | 26950 | 3405 |
| 552 | 20230814 | 092200 | 12722374950 | 27000 | 27200 | 27200 | 26950 | 9645 |
| 553 | 20230814 | 092100 | 12461263650 | 27200 | 27100 | 27200 | 27100 | 5379 |
| 554 | 20230814 | 092000 | 12315194750 | 27100 | 27000 | 27150 | 26950 | 22540 |
| 555 | 20230814 | 091900 | 11705957050 | 27000 | 26950 | 27000 | 26950 | 5398 |
| 556 | 20230814 | 091800 | 11560386050 | 26950 | 26900 | 27050 | 26900 | 7548 |
| 557 | 20230814 | 091700 | 11356785200 | 26900 | 26850 | 26900 | 26750 | 5674 |
| 558 | 20230814 | 091600 | 11204595600 | 26850 | 26700 | 26850 | 26700 | 5466 |
| 559 | 20230814 | 091500 | 11058115950 | 26750 | 26700 | 26800 | 26650 | 4280 |
| 560 | 20230814 | 091400 | 10943841700 | 26650 | 26650 | 26700 | 26600 | 12286 |
| 561 | 20230814 | 091300 | 10616384700 | 26600 | 26850 | 26850 | 26600 | 21335 |
| 562 | 20230814 | 091200 | 10045876200 | 26800 | 26800 | 26850 | 26700 | 5590 |
| 563 | 20230814 | 091100 | 9896209400 | 26800 | 27000 | 27000 | 26750 | 16849 |
| 564 | 20230814 | 091000 | 9442695600 | 27000 | 27050 | 27100 | 26950 | 18661 |
| 565 | 20230814 | 090900 | 8938313600 | 27000 | 26950 | 27150 | 26850 | 17585 |
| 566 | 20230814 | 090800 | 8463377250 | 26950 | 26700 | 26950 | 26650 | 10172 |
| 567 | 20230814 | 090700 | 8190501500 | 26700 | 26500 | 26750 | 26500 | 21702 |
| 568 | 20230814 | 090600 | 7613142100 | 26550 | 26650 | 26650 | 26450 | 48592 |
| 569 | 20230814 | 090500 | 6324304650 | 26650 | 26850 | 26900 | 26600 | 30162 |
| 570 | 20230814 | 090400 | 5516654400 | 26900 | 26750 | 26900 | 26700 | 31792 |
| 571 | 20230814 | 090300 | 4665281750 | 26750 | 26500 | 26800 | 26300 | 31815 |
| 572 | 20230814 | 090200 | 3819429050 | 26350 | 26850 | 26850 | 26350 | 41928 |
| 573 | 20230814 | 090100 | 2701371050 | 26850 | 27650 | 27650 | 26800 | 36125 |
| 574 | 20230814 | 090000 | 1717921950 | 27650 | 28000 | 28050 | 27600 | 61500 |