37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 202500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 7629 |
| 3 | 20230814 | 202400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20230814 | 202300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20230814 | 202200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20230814 | 202100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20230814 | 202000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20230814 | 201900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20230814 | 201800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20230814 | 201700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20230814 | 201600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20230814 | 201500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20230814 | 201400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20230814 | 201300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20230814 | 201200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20230814 | 201100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20230814 | 201000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20230814 | 200900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20230814 | 200800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20230814 | 200700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20230814 | 200600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20230814 | 200500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20230814 | 200400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20230814 | 200300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20230814 | 200200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20230814 | 200100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20230814 | 200000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20230814 | 195900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20230814 | 195800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20230814 | 195700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20230814 | 195600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20230814 | 195500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 7629 |
| 33 | 20230814 | 195400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20230814 | 195300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20230814 | 195200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20230814 | 195100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20230814 | 195000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20230814 | 194900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20230814 | 194800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20230814 | 194700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20230814 | 194600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20230814 | 194500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20230814 | 194400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20230814 | 194300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20230814 | 194200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20230814 | 194100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20230814 | 194000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20230814 | 193900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20230814 | 193800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20230814 | 193700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20230814 | 193600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20230814 | 193500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20230814 | 193400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20230814 | 193300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20230814 | 193200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20230814 | 193100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20230814 | 193000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20230814 | 192900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20230814 | 192800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20230814 | 192700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20230814 | 192600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20230814 | 192500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 7629 |
| 63 | 20230814 | 192400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20230814 | 192300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20230814 | 192200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20230814 | 192100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20230814 | 192000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20230814 | 191900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20230814 | 191800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20230814 | 191700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20230814 | 191600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20230814 | 191500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20230814 | 191400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20230814 | 191300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20230814 | 191200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20230814 | 191100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20230814 | 191000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20230814 | 190900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20230814 | 190800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20230814 | 190700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20230814 | 190600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20230814 | 190500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20230814 | 190400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20230814 | 190300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20230814 | 190200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20230814 | 190100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20230814 | 190000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20230814 | 185900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20230814 | 185800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20230814 | 185700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20230814 | 185600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20230814 | 185500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 7629 |
| 93 | 20230814 | 185400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20230814 | 185300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20230814 | 185200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20230814 | 185100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20230814 | 185000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20230814 | 184900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20230814 | 184800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20230814 | 184700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20230814 | 184600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20230814 | 184500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20230814 | 184400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20230814 | 184300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20230814 | 184200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20230814 | 184100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20230814 | 184000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20230814 | 183900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20230814 | 183800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20230814 | 183700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20230814 | 183600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20230814 | 183500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20230814 | 183400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20230814 | 183300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20230814 | 183200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20230814 | 183100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20230814 | 183000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20230814 | 182900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20230814 | 182800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20230814 | 182700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20230814 | 182600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20230814 | 182500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 7629 |
| 123 | 20230814 | 182400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20230814 | 182300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20230814 | 182200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20230814 | 182100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20230814 | 182000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20230814 | 181900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20230814 | 181800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20230814 | 181700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20230814 | 181600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20230814 | 181500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20230814 | 181400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20230814 | 181300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20230814 | 181200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20230814 | 181100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20230814 | 181000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20230814 | 180900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20230814 | 180800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20230814 | 180700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20230814 | 180600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20230814 | 180500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20230814 | 180400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20230814 | 180300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20230814 | 180200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20230814 | 180100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20230814 | 180000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20230814 | 175900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20230814 | 175800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20230814 | 175700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20230814 | 175600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20230814 | 175500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 7629 |
| 153 | 20230814 | 175400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20230814 | 175300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20230814 | 175200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20230814 | 175100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20230814 | 175000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20230814 | 174900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20230814 | 174800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20230814 | 174700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20230814 | 174600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20230814 | 174500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20230814 | 174400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20230814 | 174300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20230814 | 174200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20230814 | 174100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20230814 | 174000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20230814 | 173900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20230814 | 173800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20230814 | 173700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20230814 | 173600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20230814 | 173500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20230814 | 173400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20230814 | 173300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20230814 | 173200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20230814 | 173100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20230814 | 173000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20230814 | 172900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20230814 | 172800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20230814 | 172700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20230814 | 172600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20230814 | 172500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 7629 |
| 183 | 20230814 | 172400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20230814 | 172300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20230814 | 172200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20230814 | 172100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20230814 | 172000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20230814 | 171900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20230814 | 171800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20230814 | 171700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20230814 | 171600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20230814 | 171500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20230814 | 171400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20230814 | 171300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20230814 | 171200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20230814 | 171100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20230814 | 171000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20230814 | 170900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20230814 | 170800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20230814 | 170700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20230814 | 170600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20230814 | 170500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20230814 | 170400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20230814 | 170300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20230814 | 170200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20230814 | 170100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20230814 | 170000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20230814 | 165900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20230814 | 165800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20230814 | 165700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20230814 | 165600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20230814 | 165500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 7629 |
| 213 | 20230814 | 165400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20230814 | 165300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20230814 | 165200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20230814 | 165100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20230814 | 165000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20230814 | 164900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20230814 | 164800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20230814 | 164700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20230814 | 164600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20230814 | 164500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20230814 | 164400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20230814 | 164300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20230814 | 164200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20230814 | 164100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20230814 | 164000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20230814 | 163900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20230814 | 163800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20230814 | 163700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20230814 | 163600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20230814 | 163500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20230814 | 163400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20230814 | 163300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20230814 | 163200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20230814 | 163100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20230814 | 163000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20230814 | 162900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20230814 | 162800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20230814 | 162700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20230814 | 162600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20230814 | 162500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 7629 |
| 243 | 20230814 | 162400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20230814 | 162300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20230814 | 162200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20230814 | 162100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20230814 | 162000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20230814 | 161900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 249 | 20230814 | 161800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 250 | 20230814 | 161700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 251 | 20230814 | 161600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 252 | 20230814 | 161500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 253 | 20230814 | 161400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 254 | 20230814 | 161300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 255 | 20230814 | 161200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 256 | 20230814 | 161100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 257 | 20230814 | 161000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 258 | 20230814 | 160900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 259 | 20230814 | 160800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 260 | 20230814 | 160700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 261 | 20230814 | 160600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 262 | 20230814 | 160500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 263 | 20230814 | 160400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 264 | 20230814 | 160300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 265 | 20230814 | 160200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 266 | 20230814 | 160100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 267 | 20230814 | 160000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 268 | 20230814 | 155900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 269 | 20230814 | 155800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 270 | 20230814 | 155700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 271 | 20230814 | 155600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 272 | 20230814 | 155500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 7629 |
| 273 | 20230814 | 155400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 274 | 20230814 | 155300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 275 | 20230814 | 155200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 276 | 20230814 | 155100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 277 | 20230814 | 155000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 278 | 20230814 | 154900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 279 | 20230814 | 154800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 280 | 20230814 | 154700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 281 | 20230814 | 154600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 282 | 20230814 | 154500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 283 | 20230814 | 154400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 284 | 20230814 | 154300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 285 | 20230814 | 154200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 286 | 20230814 | 154100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 287 | 20230814 | 154000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 288 | 20230814 | 153900 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 289 | 20230814 | 153800 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 290 | 20230814 | 153700 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 291 | 20230814 | 153600 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 292 | 20230814 | 153500 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 293 | 20230814 | 153400 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 294 | 20230814 | 153300 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 295 | 20230814 | 153200 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 296 | 20230814 | 153100 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 297 | 20230814 | 153000 | 11096910350 | 26500 | 26500 | 26500 | 26500 | 7629 |
| 298 | 20230814 | 152900 | 10894741850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 299 | 20230814 | 152800 | 10894741850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 300 | 20230814 | 152700 | 10894741850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 301 | 20230814 | 152600 | 10894741850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 302 | 20230814 | 152500 | 10894741850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 303 | 20230814 | 152400 | 10894741850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 304 | 20230814 | 152300 | 10894741850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 305 | 20230814 | 152200 | 10894741850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 306 | 20230814 | 152100 | 10894741850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 307 | 20230814 | 152000 | 10894741850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 308 | 20230814 | 151900 | 10894741850 | 26600 | 26650 | 26650 | 26550 | 6248 |
| 309 | 20230814 | 151800 | 10728586900 | 26650 | 26600 | 26650 | 26600 | 1100 |
| 310 | 20230814 | 151700 | 10699281900 | 26600 | 26650 | 26650 | 26600 | 540 |
| 311 | 20230814 | 151600 | 10684898850 | 26650 | 26650 | 26700 | 26650 | 1481 |
| 312 | 20230814 | 151500 | 10645414950 | 26700 | 26700 | 26700 | 26700 | 492 |
| 313 | 20230814 | 151400 | 10632278550 | 26650 | 26700 | 26700 | 26650 | 495 |
| 314 | 20230814 | 151300 | 10619065400 | 26650 | 26700 | 26700 | 26650 | 1260 |
| 315 | 20230814 | 151200 | 10585475250 | 26700 | 26700 | 26700 | 26650 | 1475 |
| 316 | 20230814 | 151100 | 10546155750 | 26650 | 26750 | 26750 | 26650 | 1881 |
| 317 | 20230814 | 151000 | 10495928700 | 26750 | 26700 | 26750 | 26700 | 506 |
| 318 | 20230814 | 150900 | 10482401400 | 26700 | 26750 | 26800 | 26700 | 885 |
| 319 | 20230814 | 150800 | 10458756700 | 26700 | 26700 | 26750 | 26700 | 742 |
| 320 | 20230814 | 150700 | 10438933100 | 26700 | 26750 | 26800 | 26700 | 811 |
| 321 | 20230814 | 150600 | 10417270050 | 26800 | 26750 | 26800 | 26700 | 780 |
| 322 | 20230814 | 150500 | 10396421300 | 26750 | 26750 | 26800 | 26700 | 914 |
| 323 | 20230814 | 150400 | 10371996100 | 26750 | 26750 | 26750 | 26700 | 1092 |
| 324 | 20230814 | 150300 | 10342816300 | 26750 | 26800 | 26850 | 26750 | 2197 |
| 325 | 20230814 | 150200 | 10284026250 | 26800 | 26850 | 26850 | 26750 | 1198 |
| 326 | 20230814 | 150100 | 10251921000 | 26850 | 26900 | 26900 | 26800 | 1214 |
| 327 | 20230814 | 150000 | 10219316500 | 26900 | 26850 | 26900 | 26850 | 1181 |
| 328 | 20230814 | 145900 | 10187598950 | 26900 | 26900 | 26900 | 26850 | 521 |
| 329 | 20230814 | 145800 | 10173587450 | 26900 | 26850 | 26900 | 26850 | 817 |
| 330 | 20230814 | 145700 | 10151640700 | 26900 | 26900 | 26900 | 26850 | 374 |
| 331 | 20230814 | 145600 | 10141589600 | 26900 | 26900 | 26900 | 26850 | 975 |
| 332 | 20230814 | 145500 | 10115392300 | 26900 | 26900 | 26900 | 26850 | 188 |
| 333 | 20230814 | 145400 | 10110336850 | 26900 | 26900 | 26900 | 26850 | 718 |
| 334 | 20230814 | 145300 | 10091035050 | 26900 | 26900 | 26900 | 26850 | 1171 |
| 335 | 20230814 | 145200 | 10059587000 | 26850 | 26900 | 26900 | 26850 | 203 |
| 336 | 20230814 | 145100 | 10054129750 | 26900 | 26850 | 26900 | 26850 | 662 |
| 337 | 20230814 | 145000 | 10036340950 | 26850 | 26850 | 26900 | 26850 | 532 |
| 338 | 20230814 | 144900 | 10022046000 | 26900 | 26900 | 26900 | 26850 | 342 |
| 339 | 20230814 | 144800 | 10012850350 | 26850 | 26900 | 26900 | 26850 | 467 |
| 340 | 20230814 | 144700 | 10000299450 | 26900 | 26850 | 26900 | 26850 | 1308 |
| 341 | 20230814 | 144600 | 9965164200 | 26900 | 26850 | 26900 | 26850 | 2213 |
| 342 | 20230814 | 144500 | 9905741300 | 26900 | 26850 | 26900 | 26850 | 378 |
| 343 | 20230814 | 144400 | 9895580950 | 26850 | 26900 | 26900 | 26850 | 1752 |
| 344 | 20230814 | 144300 | 9848527600 | 26900 | 26900 | 26900 | 26850 | 280 |
| 345 | 20230814 | 144200 | 9840996650 | 26900 | 26900 | 26950 | 26850 | 459 |
| 346 | 20230814 | 144100 | 9828659050 | 26900 | 26900 | 26900 | 26850 | 437 |
| 347 | 20230814 | 144000 | 9816903800 | 26950 | 26900 | 26950 | 26900 | 73 |
| 348 | 20230814 | 143900 | 9814938500 | 26950 | 26950 | 26950 | 26900 | 416 |
| 349 | 20230814 | 143800 | 9803730650 | 26950 | 26900 | 26950 | 26900 | 227 |
| 350 | 20230814 | 143700 | 9797621050 | 26900 | 26850 | 26900 | 26750 | 1544 |
| 351 | 20230814 | 143600 | 9756175550 | 26850 | 26800 | 26850 | 26800 | 343 |
| 352 | 20230814 | 143500 | 9746972250 | 26850 | 26800 | 26850 | 26800 | 173 |
| 353 | 20230814 | 143400 | 9742334800 | 26800 | 26850 | 26850 | 26750 | 1540 |
| 354 | 20230814 | 143300 | 9701036850 | 26850 | 26850 | 26850 | 26800 | 302 |
| 355 | 20230814 | 143200 | 9692935750 | 26850 | 26850 | 26850 | 26800 | 691 |
| 356 | 20230814 | 143100 | 9674396450 | 26850 | 26850 | 26850 | 26800 | 250 |
| 357 | 20230814 | 143000 | 9667690250 | 26850 | 26850 | 26850 | 26800 | 284 |
| 358 | 20230814 | 142900 | 9660068200 | 26800 | 26850 | 26850 | 26800 | 423 |
| 359 | 20230814 | 142800 | 9648716800 | 26850 | 26850 | 26850 | 26800 | 451 |
| 360 | 20230814 | 142700 | 9636613000 | 26850 | 26900 | 26900 | 26850 | 480 |
| 361 | 20230814 | 142600 | 9623709400 | 26900 | 26850 | 26900 | 26850 | 174 |
| 362 | 20230814 | 142500 | 9619033850 | 26850 | 26800 | 26850 | 26800 | 1200 |
| 363 | 20230814 | 142400 | 9586838400 | 26800 | 26800 | 26800 | 26750 | 421 |
| 364 | 20230814 | 142300 | 9575562200 | 26800 | 26800 | 26800 | 26700 | 963 |
| 365 | 20230814 | 142200 | 9549801600 | 26850 | 26800 | 26850 | 26750 | 402 |
| 366 | 20230814 | 142100 | 9539026000 | 26850 | 26750 | 26850 | 26750 | 462 |
| 367 | 20230814 | 142000 | 9526647450 | 26800 | 27000 | 27000 | 26700 | 9515 |
| 368 | 20230814 | 141900 | 9271766800 | 26950 | 27000 | 27050 | 26900 | 577 |
| 369 | 20230814 | 141800 | 9256220150 | 27000 | 27050 | 27100 | 27000 | 248 |
| 370 | 20230814 | 141700 | 9249514600 | 26950 | 27050 | 27100 | 26950 | 2223 |
| 371 | 20230814 | 141600 | 9189413150 | 27050 | 27000 | 27050 | 27000 | 375 |
| 372 | 20230814 | 141500 | 9179286150 | 27000 | 26850 | 27000 | 26800 | 717 |
| 373 | 20230814 | 141400 | 9159995700 | 26900 | 26800 | 26900 | 26750 | 864 |
| 374 | 20230814 | 141300 | 9136813750 | 26800 | 26950 | 26950 | 26800 | 3054 |
| 375 | 20230814 | 141200 | 9054786900 | 27000 | 27000 | 27000 | 26900 | 844 |
| 376 | 20230814 | 141100 | 9032038400 | 27000 | 27100 | 27100 | 27000 | 417 |
| 377 | 20230814 | 141000 | 9020763550 | 27050 | 27150 | 27150 | 27000 | 656 |
| 378 | 20230814 | 140900 | 9003004150 | 27150 | 27100 | 27150 | 27050 | 640 |
| 379 | 20230814 | 140800 | 8985657900 | 27100 | 27150 | 27150 | 27000 | 958 |
| 380 | 20230814 | 140700 | 8959733750 | 27150 | 27200 | 27200 | 27100 | 1027 |
| 381 | 20230814 | 140600 | 8931860050 | 27200 | 27250 | 27250 | 27150 | 245 |
| 382 | 20230814 | 140500 | 8925203500 | 27150 | 27250 | 27250 | 27150 | 941 |
| 383 | 20230814 | 140400 | 8899600650 | 27250 | 27300 | 27300 | 27250 | 235 |
| 384 | 20230814 | 140300 | 8893194050 | 27250 | 27300 | 27300 | 27200 | 864 |
| 385 | 20230814 | 140200 | 8869624100 | 27300 | 27250 | 27300 | 27250 | 603 |
| 386 | 20230814 | 140100 | 8853172300 | 27300 | 27300 | 27300 | 27300 | 181 |
| 387 | 20230814 | 140000 | 8848231000 | 27300 | 27300 | 27300 | 27200 | 777 |
| 388 | 20230814 | 135900 | 8827073800 | 27300 | 27300 | 27300 | 27300 | 244 |
| 389 | 20230814 | 135800 | 8820412600 | 27250 | 27300 | 27300 | 27250 | 490 |
| 390 | 20230814 | 135700 | 8807051550 | 27300 | 27300 | 27300 | 27250 | 511 |
| 391 | 20230814 | 135600 | 8793104600 | 27300 | 27350 | 27350 | 27300 | 669 |
| 392 | 20230814 | 135500 | 8774816550 | 27350 | 27350 | 27400 | 27350 | 254 |
| 393 | 20230814 | 135400 | 8767861250 | 27350 | 27300 | 27400 | 27300 | 320 |
| 394 | 20230814 | 135300 | 8759098300 | 27350 | 27450 | 27450 | 27300 | 938 |
| 395 | 20230814 | 135200 | 8733450400 | 27450 | 27450 | 27450 | 27400 | 644 |
| 396 | 20230814 | 135100 | 8715776200 | 27450 | 27400 | 27500 | 27400 | 2438 |
| 397 | 20230814 | 135000 | 8648829300 | 27400 | 27300 | 27400 | 27300 | 663 |
| 398 | 20230814 | 134900 | 8630691000 | 27300 | 27300 | 27350 | 27250 | 628 |
| 399 | 20230814 | 134800 | 8613539000 | 27300 | 27250 | 27350 | 27250 | 302 |
| 400 | 20230814 | 134700 | 8605295100 | 27300 | 27300 | 27300 | 27100 | 1284 |
| 401 | 20230814 | 134600 | 8570388300 | 27300 | 27350 | 27350 | 27300 | 315 |
| 402 | 20230814 | 134500 | 8561778400 | 27400 | 27300 | 27400 | 27300 | 569 |
| 403 | 20230814 | 134400 | 8546214400 | 27350 | 27350 | 27400 | 27350 | 1308 |
| 404 | 20230814 | 134300 | 8510439950 | 27350 | 27300 | 27350 | 27300 | 1037 |
| 405 | 20230814 | 134200 | 8482112450 | 27300 | 27250 | 27300 | 27200 | 663 |
| 406 | 20230814 | 134100 | 8464039850 | 27250 | 27150 | 27250 | 27150 | 2062 |
| 407 | 20230814 | 134000 | 8407976100 | 27150 | 27300 | 27300 | 27150 | 1137 |
| 408 | 20230814 | 133900 | 8377006950 | 27300 | 27250 | 27300 | 27250 | 230 |
| 409 | 20230814 | 133800 | 8370733550 | 27300 | 27250 | 27300 | 27250 | 662 |
| 410 | 20230814 | 133700 | 8352674500 | 27250 | 27250 | 27300 | 27250 | 579 |
| 411 | 20230814 | 133600 | 8336888800 | 27250 | 27300 | 27350 | 27250 | 766 |
| 412 | 20230814 | 133500 | 8315975950 | 27300 | 27300 | 27350 | 27250 | 1699 |
| 413 | 20230814 | 133400 | 8269615450 | 27250 | 27250 | 27300 | 27250 | 390 |
| 414 | 20230814 | 133300 | 8258982850 | 27300 | 27250 | 27300 | 27200 | 481 |
| 415 | 20230814 | 133200 | 8245878500 | 27250 | 27200 | 27250 | 27150 | 549 |
| 416 | 20230814 | 133100 | 8230930250 | 27200 | 27200 | 27200 | 27150 | 1259 |
| 417 | 20230814 | 133000 | 8196691400 | 27050 | 27050 | 27150 | 27000 | 3413 |
| 418 | 20230814 | 132900 | 8104263100 | 27000 | 27000 | 27000 | 27000 | 626 |
| 419 | 20230814 | 132800 | 8087361100 | 27000 | 27000 | 27050 | 27000 | 323 |
| 420 | 20230814 | 132700 | 8078631600 | 27000 | 27000 | 27000 | 27000 | 165 |
| 421 | 20230814 | 132600 | 8074176600 | 27000 | 27000 | 27050 | 26950 | 142 |
| 422 | 20230814 | 132500 | 8070344250 | 27050 | 27000 | 27050 | 27000 | 907 |
| 423 | 20230814 | 132400 | 8045821650 | 27000 | 27000 | 27000 | 27000 | 219 |
| 424 | 20230814 | 132300 | 8039908650 | 27000 | 27000 | 27050 | 26950 | 1301 |
| 425 | 20230814 | 132200 | 8004773750 | 27050 | 27050 | 27050 | 27000 | 223 |
| 426 | 20230814 | 132100 | 7998749100 | 27000 | 27050 | 27050 | 27000 | 241 |
| 427 | 20230814 | 132000 | 7992233400 | 27050 | 27050 | 27050 | 27000 | 400 |
| 428 | 20230814 | 131900 | 7981431200 | 27050 | 27050 | 27100 | 27000 | 145 |
| 429 | 20230814 | 131800 | 7977509750 | 27050 | 27100 | 27100 | 27000 | 520 |
| 430 | 20230814 | 131700 | 7963452650 | 27050 | 27050 | 27100 | 27050 | 153 |
| 431 | 20230814 | 131600 | 7959313350 | 27050 | 27100 | 27150 | 27050 | 1092 |
| 432 | 20230814 | 131500 | 7929763700 | 27100 | 27050 | 27150 | 27050 | 315 |
| 433 | 20230814 | 131400 | 7921230300 | 27050 | 27100 | 27100 | 27050 | 183 |
| 434 | 20230814 | 131300 | 7916271150 | 27100 | 27000 | 27100 | 27000 | 1280 |
| 435 | 20230814 | 131200 | 7881622450 | 27000 | 27000 | 27000 | 26950 | 307 |
| 436 | 20230814 | 131100 | 7873342200 | 26950 | 27000 | 27050 | 26950 | 544 |
| 437 | 20230814 | 131000 | 7858648100 | 27000 | 27000 | 27000 | 26850 | 550 |
| 438 | 20230814 | 130900 | 7843860600 | 27000 | 27000 | 27050 | 27000 | 330 |
| 439 | 20230814 | 130800 | 7834949500 | 27000 | 26950 | 27000 | 26950 | 1042 |
| 440 | 20230814 | 130700 | 7806825600 | 27000 | 26950 | 27000 | 26950 | 177 |
| 441 | 20230814 | 130600 | 7802050050 | 26950 | 26950 | 27000 | 26950 | 327 |
| 442 | 20230814 | 130500 | 7793228750 | 26950 | 26900 | 27000 | 26900 | 126 |
| 443 | 20230814 | 130400 | 7789836950 | 26900 | 26950 | 27000 | 26900 | 323 |
| 444 | 20230814 | 130300 | 7781135000 | 26950 | 26950 | 26950 | 26900 | 941 |
| 445 | 20230814 | 130200 | 7755811650 | 26950 | 26850 | 26950 | 26850 | 265 |
| 446 | 20230814 | 130100 | 7748683400 | 26850 | 26800 | 26850 | 26800 | 224 |
| 447 | 20230814 | 130000 | 7742675900 | 26750 | 26800 | 26800 | 26700 | 55 |
| 448 | 20230814 | 125900 | 7741205650 | 26800 | 26800 | 26900 | 26800 | 302 |
| 449 | 20230814 | 125800 | 7733102700 | 26800 | 26700 | 26800 | 26700 | 441 |
| 450 | 20230814 | 125700 | 7721305200 | 26700 | 26700 | 26700 | 26650 | 1251 |
| 451 | 20230814 | 125600 | 7687905950 | 26650 | 26700 | 26750 | 26650 | 1890 |
| 452 | 20230814 | 125500 | 7637393700 | 26700 | 26700 | 26750 | 26700 | 1194 |
| 453 | 20230814 | 125400 | 7605463900 | 26750 | 26700 | 26750 | 26700 | 771 |
| 454 | 20230814 | 125300 | 7584868400 | 26700 | 26700 | 26750 | 26700 | 2030 |
| 455 | 20230814 | 125200 | 7530580450 | 26750 | 26700 | 26750 | 26700 | 162 |
| 456 | 20230814 | 125100 | 7526254450 | 26750 | 26750 | 26750 | 26700 | 450 |
| 457 | 20230814 | 125000 | 7514228800 | 26750 | 26850 | 26850 | 26750 | 620 |
| 458 | 20230814 | 124900 | 7497640050 | 26800 | 26800 | 26850 | 26800 | 136 |
| 459 | 20230814 | 124800 | 7493994350 | 26800 | 26850 | 26850 | 26750 | 180 |
| 460 | 20230814 | 124700 | 7489173550 | 26900 | 26800 | 26900 | 26800 | 52 |
| 461 | 20230814 | 124600 | 7487779300 | 26900 | 26800 | 26900 | 26750 | 757 |
| 462 | 20230814 | 124500 | 7467485500 | 26750 | 26800 | 26800 | 26750 | 109 |
| 463 | 20230814 | 124400 | 7464566800 | 26800 | 26800 | 26900 | 26750 | 1303 |
| 464 | 20230814 | 124300 | 7429678000 | 26900 | 26800 | 26900 | 26750 | 89 |
| 465 | 20230814 | 124200 | 7427289000 | 26800 | 26800 | 26800 | 26750 | 341 |
| 466 | 20230814 | 124100 | 7418153900 | 26850 | 26800 | 26850 | 26750 | 159 |
| 467 | 20230814 | 124000 | 7413895400 | 26800 | 26800 | 26900 | 26800 | 237 |
| 468 | 20230814 | 123900 | 7407539700 | 26850 | 26900 | 26900 | 26800 | 609 |
| 469 | 20230814 | 123800 | 7391194850 | 26950 | 26900 | 26950 | 26900 | 118 |
| 470 | 20230814 | 123700 | 7388018750 | 26850 | 26950 | 26950 | 26850 | 204 |
| 471 | 20230814 | 123600 | 7382534050 | 26900 | 26900 | 26950 | 26850 | 341 |
| 472 | 20230814 | 123500 | 7373369750 | 26900 | 26900 | 26950 | 26900 | 165 |
| 473 | 20230814 | 123400 | 7368930200 | 26900 | 26950 | 26950 | 26900 | 218 |
| 474 | 20230814 | 123300 | 7363056700 | 26950 | 26950 | 27000 | 26900 | 671 |
| 475 | 20230814 | 123200 | 7345003350 | 26950 | 27050 | 27050 | 26950 | 247 |
| 476 | 20230814 | 123100 | 7338336400 | 27050 | 26950 | 27050 | 26900 | 402 |
| 477 | 20230814 | 123000 | 7327497150 | 26950 | 26900 | 27000 | 26900 | 196 |
| 478 | 20230814 | 122900 | 7322214500 | 26900 | 27000 | 27000 | 26900 | 551 |
| 479 | 20230814 | 122800 | 7307354050 | 26950 | 26900 | 26950 | 26900 | 192 |
| 480 | 20230814 | 122700 | 7302182150 | 26900 | 26950 | 26950 | 26900 | 261 |
| 481 | 20230814 | 122600 | 7295157100 | 26950 | 26950 | 27000 | 26950 | 870 |
| 482 | 20230814 | 122500 | 7271710350 | 26950 | 26950 | 27000 | 26950 | 650 |
| 483 | 20230814 | 122400 | 7254166350 | 27000 | 26950 | 27000 | 26900 | 409 |
| 484 | 20230814 | 122300 | 7243137500 | 26900 | 26900 | 27000 | 26900 | 360 |
| 485 | 20230814 | 122200 | 7233430750 | 26950 | 27000 | 27000 | 26950 | 377 |
| 486 | 20230814 | 122100 | 7223253750 | 26950 | 26950 | 27000 | 26950 | 161 |
| 487 | 20230814 | 122000 | 7218913650 | 26950 | 26950 | 27000 | 26900 | 1028 |
| 488 | 20230814 | 121900 | 7191214500 | 26900 | 26900 | 26900 | 26800 | 1310 |
| 489 | 20230814 | 121800 | 7155982200 | 26850 | 26800 | 26850 | 26800 | 293 |
| 490 | 20230814 | 121700 | 7148120950 | 26850 | 26750 | 26900 | 26700 | 531 |
| 491 | 20230814 | 121600 | 7133868350 | 26800 | 26800 | 26800 | 26750 | 233 |
| 492 | 20230814 | 121500 | 7127627650 | 26750 | 26750 | 26800 | 26700 | 732 |
| 493 | 20230814 | 121400 | 7108043350 | 26750 | 26750 | 26750 | 26700 | 1570 |
| 494 | 20230814 | 121300 | 7066101500 | 26700 | 26700 | 26700 | 26700 | 59 |
| 495 | 20230814 | 121200 | 7064526200 | 26750 | 26750 | 26800 | 26700 | 356 |
| 496 | 20230814 | 121100 | 7055009900 | 26750 | 26750 | 26750 | 26700 | 120 |
| 497 | 20230814 | 121000 | 7051805250 | 26700 | 26750 | 26750 | 26700 | 293 |
| 498 | 20230814 | 120900 | 7043978050 | 26750 | 26700 | 26750 | 26700 | 331 |
| 499 | 20230814 | 120800 | 7035130050 | 26700 | 26750 | 26750 | 26700 | 128 |
| 500 | 20230814 | 120700 | 7031712000 | 26750 | 26750 | 26800 | 26750 | 208 |
| 501 | 20230814 | 120600 | 7026146950 | 26700 | 26800 | 26800 | 26700 | 380 |
| 502 | 20230814 | 120500 | 7015981700 | 26800 | 26750 | 26800 | 26750 | 167 |
| 503 | 20230814 | 120400 | 7011512450 | 26800 | 26750 | 26800 | 26750 | 721 |
| 504 | 20230814 | 120300 | 6992212950 | 26800 | 26750 | 26800 | 26750 | 35 |
| 505 | 20230814 | 120200 | 6991276200 | 26750 | 26750 | 26800 | 26750 | 441 |
| 506 | 20230814 | 120100 | 6979465300 | 26750 | 26800 | 26800 | 26750 | 181 |
| 507 | 20230814 | 120000 | 6974621450 | 26800 | 26750 | 26800 | 26750 | 338 |
| 508 | 20230814 | 115900 | 6965576600 | 26750 | 26700 | 26750 | 26700 | 273 |
| 509 | 20230814 | 115800 | 6958279450 | 26700 | 26700 | 26700 | 26650 | 486 |
| 510 | 20230814 | 115700 | 6945313350 | 26700 | 26700 | 26700 | 26650 | 277 |
| 511 | 20230814 | 115600 | 6937921500 | 26650 | 26650 | 26800 | 26650 | 1457 |
| 512 | 20230814 | 115500 | 6898955400 | 26650 | 26700 | 26700 | 26650 | 260 |
| 513 | 20230814 | 115400 | 6892013700 | 26700 | 26650 | 26700 | 26650 | 566 |
| 514 | 20230814 | 115300 | 6876910150 | 26650 | 26700 | 26700 | 26650 | 240 |
| 515 | 20230814 | 115200 | 6870512450 | 26650 | 26650 | 26700 | 26650 | 376 |
| 516 | 20230814 | 115100 | 6860481700 | 26700 | 26650 | 26700 | 26650 | 234 |
| 517 | 20230814 | 115000 | 6854244050 | 26650 | 26700 | 26700 | 26650 | 499 |
| 518 | 20230814 | 114900 | 6840937800 | 26700 | 26750 | 26750 | 26650 | 1700 |
| 519 | 20230814 | 114800 | 6795530450 | 26800 | 26750 | 26800 | 26750 | 234 |
| 520 | 20230814 | 114700 | 6789269600 | 26750 | 26800 | 26850 | 26750 | 626 |
| 521 | 20230814 | 114600 | 6772485700 | 26800 | 26800 | 26850 | 26800 | 229 |
| 522 | 20230814 | 114500 | 6766347500 | 26800 | 26800 | 26850 | 26750 | 496 |
| 523 | 20230814 | 114400 | 6753055650 | 26800 | 26700 | 26800 | 26700 | 1091 |
| 524 | 20230814 | 114300 | 6723862350 | 26700 | 26700 | 26750 | 26700 | 393 |
| 525 | 20230814 | 114200 | 6713357200 | 26750 | 26700 | 26750 | 26700 | 391 |
| 526 | 20230814 | 114100 | 6702902750 | 26750 | 26700 | 26750 | 26700 | 147 |
| 527 | 20230814 | 114000 | 6698976650 | 26700 | 26750 | 26800 | 26700 | 414 |
| 528 | 20230814 | 113900 | 6687900900 | 26750 | 26750 | 26750 | 26700 | 145 |
| 529 | 20230814 | 113800 | 6684022200 | 26750 | 26750 | 26800 | 26750 | 570 |
| 530 | 20230814 | 113700 | 6668765850 | 26800 | 26700 | 26800 | 26650 | 785 |
| 531 | 20230814 | 113600 | 6647762750 | 26700 | 26700 | 26700 | 26650 | 143 |
| 532 | 20230814 | 113500 | 6643950550 | 26700 | 26700 | 26750 | 26650 | 373 |
| 533 | 20230814 | 113400 | 6633983800 | 26700 | 26650 | 26700 | 26650 | 641 |
| 534 | 20230814 | 113300 | 6616892900 | 26700 | 26600 | 26700 | 26600 | 237 |
| 535 | 20230814 | 113200 | 6610580650 | 26600 | 26600 | 26650 | 26600 | 652 |
| 536 | 20230814 | 113100 | 6593228200 | 26600 | 26650 | 26650 | 26600 | 1010 |
| 537 | 20230814 | 113000 | 6566358900 | 26650 | 26650 | 26700 | 26600 | 369 |
| 538 | 20230814 | 112900 | 6556530700 | 26650 | 26650 | 26650 | 26600 | 58 |
| 539 | 20230814 | 112800 | 6554986050 | 26650 | 26650 | 26700 | 26600 | 298 |
| 540 | 20230814 | 112700 | 6547049700 | 26650 | 26650 | 26650 | 26600 | 366 |
| 541 | 20230814 | 112600 | 6537301250 | 26650 | 26650 | 26650 | 26600 | 768 |
| 542 | 20230814 | 112500 | 6516849200 | 26650 | 26650 | 26700 | 26600 | 1459 |
| 543 | 20230814 | 112400 | 6477968750 | 26650 | 26700 | 26700 | 26650 | 482 |
| 544 | 20230814 | 112300 | 6465100200 | 26700 | 26650 | 26750 | 26650 | 763 |
| 545 | 20230814 | 112200 | 6444747350 | 26650 | 26650 | 26700 | 26650 | 1091 |
| 546 | 20230814 | 112100 | 6415667550 | 26650 | 26700 | 26700 | 26650 | 2410 |
| 547 | 20230814 | 112000 | 6351365650 | 26750 | 26700 | 26750 | 26700 | 793 |
| 548 | 20230814 | 111900 | 6330182050 | 26700 | 26850 | 26850 | 26700 | 4003 |
| 549 | 20230814 | 111800 | 6223202750 | 26800 | 26800 | 26850 | 26800 | 1871 |
| 550 | 20230814 | 111700 | 6173046000 | 26800 | 26850 | 26850 | 26800 | 424 |
| 551 | 20230814 | 111600 | 6161678250 | 26850 | 26850 | 26850 | 26800 | 756 |
| 552 | 20230814 | 111500 | 6141386750 | 26850 | 26950 | 27000 | 26850 | 1539 |
| 553 | 20230814 | 111400 | 6099986700 | 26950 | 26950 | 27000 | 26900 | 1614 |
| 554 | 20230814 | 111300 | 6056488650 | 26950 | 27000 | 27000 | 26950 | 548 |
| 555 | 20230814 | 111200 | 6041703000 | 27000 | 26950 | 27000 | 26950 | 821 |
| 556 | 20230814 | 111100 | 6019554500 | 26950 | 27000 | 27050 | 26950 | 1345 |
| 557 | 20230814 | 111000 | 5983247500 | 27000 | 27000 | 27100 | 27000 | 1168 |
| 558 | 20230814 | 110900 | 5951615850 | 27000 | 27050 | 27050 | 27000 | 1100 |
| 559 | 20230814 | 110800 | 5921864300 | 27050 | 27050 | 27050 | 27000 | 2646 |
| 560 | 20230814 | 110700 | 5850416050 | 27050 | 27000 | 27050 | 27000 | 574 |
| 561 | 20230814 | 110600 | 5834901900 | 27000 | 27050 | 27050 | 27000 | 728 |
| 562 | 20230814 | 110500 | 5815217750 | 27000 | 27050 | 27050 | 27000 | 263 |
| 563 | 20230814 | 110400 | 5808112150 | 27050 | 27050 | 27050 | 27000 | 144 |
| 564 | 20230814 | 110300 | 5804222650 | 27050 | 27150 | 27150 | 27050 | 519 |
| 565 | 20230814 | 110200 | 5790178450 | 27150 | 27200 | 27200 | 27100 | 252 |
| 566 | 20230814 | 110100 | 5783340800 | 27200 | 27200 | 27250 | 27200 | 573 |
| 567 | 20230814 | 110000 | 5767754600 | 27200 | 27300 | 27300 | 27050 | 1772 |
| 568 | 20230814 | 105900 | 5719559000 | 27300 | 27250 | 27400 | 27250 | 986 |
| 569 | 20230814 | 105800 | 5692608600 | 27300 | 27150 | 27400 | 27150 | 3343 |
| 570 | 20230814 | 105700 | 5601479250 | 27150 | 27150 | 27200 | 27050 | 939 |
| 571 | 20230814 | 105600 | 5575948600 | 27150 | 27000 | 27150 | 27000 | 692 |
| 572 | 20230814 | 105500 | 5557188850 | 27000 | 26950 | 27150 | 26950 | 1136 |
| 573 | 20230814 | 105400 | 5526459900 | 27000 | 27100 | 27150 | 27000 | 2131 |
| 574 | 20230814 | 105300 | 5468844100 | 27100 | 27050 | 27100 | 27000 | 877 |
| 575 | 20230814 | 105200 | 5445105800 | 27000 | 27000 | 27000 | 26950 | 801 |
| 576 | 20230814 | 105100 | 5423490250 | 27000 | 26950 | 27000 | 26900 | 789 |
| 577 | 20230814 | 105000 | 5402231500 | 26950 | 26950 | 26950 | 26900 | 537 |
| 578 | 20230814 | 104900 | 5387766850 | 26900 | 26900 | 27000 | 26900 | 357 |
| 579 | 20230814 | 104800 | 5378149800 | 26950 | 26950 | 26950 | 26900 | 1214 |
| 580 | 20230814 | 104700 | 5345454650 | 26950 | 26950 | 27000 | 26950 | 381 |
| 581 | 20230814 | 104600 | 5335186650 | 26950 | 26900 | 26950 | 26900 | 460 |
| 582 | 20230814 | 104500 | 5322803500 | 26900 | 26950 | 27000 | 26900 | 852 |
| 583 | 20230814 | 104400 | 5299847950 | 26950 | 26950 | 27000 | 26900 | 384 |
| 584 | 20230814 | 104300 | 5289499300 | 26950 | 26850 | 26950 | 26850 | 920 |
| 585 | 20230814 | 104200 | 5264754250 | 26850 | 26850 | 26900 | 26850 | 150 |
| 586 | 20230814 | 104100 | 5260722150 | 26850 | 26850 | 26900 | 26850 | 616 |
| 587 | 20230814 | 104000 | 5244182500 | 26850 | 26850 | 26900 | 26850 | 917 |
| 588 | 20230814 | 103900 | 5219557250 | 26850 | 26800 | 26900 | 26800 | 882 |
| 589 | 20230814 | 103800 | 5195875650 | 26850 | 26900 | 26900 | 26850 | 2478 |
| 590 | 20230814 | 103700 | 5129307200 | 26900 | 26950 | 26950 | 26900 | 743 |
| 591 | 20230814 | 103600 | 5109310500 | 26950 | 26900 | 26950 | 26850 | 1182 |
| 592 | 20230814 | 103500 | 5077544350 | 26900 | 26950 | 27000 | 26900 | 1008 |
| 593 | 20230814 | 103400 | 5050412450 | 26950 | 26900 | 26950 | 26900 | 548 |
| 594 | 20230814 | 103300 | 5035654350 | 26850 | 26850 | 26900 | 26850 | 779 |
| 595 | 20230814 | 103200 | 5014714900 | 26900 | 26850 | 26900 | 26850 | 121 |
| 596 | 20230814 | 103100 | 5011463150 | 26850 | 27000 | 27000 | 26800 | 4604 |
| 597 | 20230814 | 103000 | 4887714600 | 26950 | 26950 | 27000 | 26900 | 1418 |
| 598 | 20230814 | 102900 | 4849499400 | 27000 | 27000 | 27000 | 26900 | 1454 |
| 599 | 20230814 | 102800 | 4810349150 | 27000 | 26900 | 27000 | 26900 | 717 |
| 600 | 20230814 | 102700 | 4791003700 | 26950 | 26950 | 26950 | 26900 | 763 |
| 601 | 20230814 | 102600 | 4770444100 | 26900 | 26900 | 26900 | 26850 | 685 |
| 602 | 20230814 | 102500 | 4752029500 | 26850 | 26850 | 26850 | 26800 | 1616 |
| 603 | 20230814 | 102400 | 4708693250 | 26850 | 26800 | 26900 | 26800 | 485 |
| 604 | 20230814 | 102300 | 4695685300 | 26800 | 26800 | 26850 | 26800 | 871 |
| 605 | 20230814 | 102200 | 4672323400 | 26800 | 26850 | 26850 | 26800 | 1020 |
| 606 | 20230814 | 102100 | 4644942000 | 26900 | 26950 | 26950 | 26850 | 764 |
| 607 | 20230814 | 102000 | 4624403000 | 26950 | 26950 | 26950 | 26900 | 1023 |
| 608 | 20230814 | 101900 | 4596847400 | 26950 | 27050 | 27050 | 26900 | 3210 |
| 609 | 20230814 | 101800 | 4510216450 | 27000 | 27200 | 27200 | 27000 | 4672 |
| 610 | 20230814 | 101700 | 4383736000 | 27200 | 27150 | 27200 | 27150 | 302 |
| 611 | 20230814 | 101600 | 4375536400 | 27150 | 27200 | 27250 | 27150 | 1851 |
| 612 | 20230814 | 101500 | 4325222100 | 27200 | 27200 | 27250 | 27150 | 784 |
| 613 | 20230814 | 101400 | 4303905250 | 27150 | 27250 | 27250 | 27150 | 3214 |
| 614 | 20230814 | 101300 | 4216508550 | 27250 | 27350 | 27350 | 27200 | 2749 |
| 615 | 20230814 | 101200 | 4141530150 | 27350 | 27400 | 27400 | 27300 | 990 |
| 616 | 20230814 | 101100 | 4114445500 | 27400 | 27350 | 27400 | 27350 | 526 |
| 617 | 20230814 | 101000 | 4100053200 | 27350 | 27450 | 27450 | 27300 | 1798 |
| 618 | 20230814 | 100900 | 4050828600 | 27450 | 27450 | 27500 | 27400 | 908 |
| 619 | 20230814 | 100800 | 4025902750 | 27500 | 27450 | 27500 | 27450 | 276 |
| 620 | 20230814 | 100700 | 4018316500 | 27450 | 27500 | 27550 | 27450 | 1494 |
| 621 | 20230814 | 100600 | 3977238200 | 27450 | 27400 | 27450 | 27400 | 417 |
| 622 | 20230814 | 100500 | 3965806400 | 27350 | 27450 | 27500 | 27350 | 754 |
| 623 | 20230814 | 100400 | 3945145300 | 27450 | 27450 | 27450 | 27400 | 235 |
| 624 | 20230814 | 100300 | 3938694700 | 27450 | 27300 | 27500 | 27300 | 774 |
| 625 | 20230814 | 100200 | 3917445950 | 27350 | 27350 | 27450 | 27300 | 2056 |
| 626 | 20230814 | 100100 | 3861213000 | 27350 | 27400 | 27450 | 27300 | 1678 |
| 627 | 20230814 | 100000 | 3815316300 | 27500 | 27450 | 27550 | 27350 | 3611 |
| 628 | 20230814 | 095900 | 3716332050 | 27450 | 27400 | 27500 | 27350 | 1211 |
| 629 | 20230814 | 095800 | 3683114650 | 27400 | 27550 | 27550 | 27350 | 6496 |
| 630 | 20230814 | 095700 | 3504533600 | 27550 | 27650 | 27650 | 27550 | 2807 |
| 631 | 20230814 | 095600 | 3427032600 | 27650 | 27700 | 27750 | 27650 | 317 |
| 632 | 20230814 | 095500 | 3418244700 | 27700 | 27650 | 27750 | 27650 | 840 |
| 633 | 20230814 | 095400 | 3394987350 | 27650 | 27700 | 27750 | 27650 | 987 |
| 634 | 20230814 | 095300 | 3367644600 | 27750 | 27650 | 27800 | 27650 | 841 |
| 635 | 20230814 | 095200 | 3344352050 | 27650 | 27750 | 27800 | 27600 | 662 |
| 636 | 20230814 | 095100 | 3326038700 | 27800 | 27600 | 27800 | 27600 | 822 |
| 637 | 20230814 | 095000 | 3303267650 | 27650 | 27700 | 27700 | 27600 | 1693 |
| 638 | 20230814 | 094900 | 3256463500 | 27700 | 27750 | 27750 | 27650 | 1363 |
| 639 | 20230814 | 094800 | 3218716850 | 27750 | 27700 | 27800 | 27650 | 404 |
| 640 | 20230814 | 094700 | 3207526050 | 27750 | 27750 | 27850 | 27700 | 618 |
| 641 | 20230814 | 094600 | 3190376050 | 27650 | 27750 | 27750 | 27650 | 846 |
| 642 | 20230814 | 094500 | 3166945550 | 27750 | 27800 | 27850 | 27700 | 302 |
| 643 | 20230814 | 094400 | 3158564150 | 27700 | 27650 | 27750 | 27650 | 665 |
| 644 | 20230814 | 094300 | 3140158300 | 27700 | 27650 | 27700 | 27600 | 681 |
| 645 | 20230814 | 094200 | 3121354550 | 27700 | 27600 | 27700 | 27550 | 1300 |
| 646 | 20230814 | 094100 | 3085474150 | 27600 | 27600 | 27700 | 27550 | 827 |
| 647 | 20230814 | 094000 | 3062645300 | 27700 | 27700 | 27800 | 27550 | 1398 |
| 648 | 20230814 | 093900 | 3023984650 | 27700 | 27900 | 27900 | 27700 | 1076 |
| 649 | 20230814 | 093800 | 2994105300 | 27900 | 27950 | 28000 | 27850 | 717 |
| 650 | 20230814 | 093700 | 2974088800 | 28050 | 27950 | 28100 | 27850 | 1470 |
| 651 | 20230814 | 093600 | 2932931650 | 27850 | 27850 | 27950 | 27750 | 734 |
| 652 | 20230814 | 093500 | 2912464800 | 27750 | 27900 | 27950 | 27750 | 1720 |
| 653 | 20230814 | 093400 | 2864637150 | 27900 | 27550 | 27950 | 27450 | 3993 |
| 654 | 20230814 | 093300 | 2754230500 | 27400 | 27600 | 27600 | 27400 | 5239 |
| 655 | 20230814 | 093200 | 2610169050 | 27550 | 27750 | 27800 | 27550 | 3018 |
| 656 | 20230814 | 093100 | 2526644300 | 27750 | 27850 | 27850 | 27750 | 1250 |
| 657 | 20230814 | 093000 | 2491894100 | 27800 | 27900 | 27950 | 27800 | 2630 |
| 658 | 20230814 | 092900 | 2418586350 | 27950 | 27850 | 28000 | 27800 | 2740 |
| 659 | 20230814 | 092800 | 2342235650 | 27850 | 27800 | 27850 | 27800 | 1214 |
| 660 | 20230814 | 092700 | 2308474500 | 27800 | 27950 | 28000 | 27800 | 3482 |
| 661 | 20230814 | 092600 | 2211346250 | 28000 | 28300 | 28300 | 28000 | 2994 |
| 662 | 20230814 | 092500 | 2127299550 | 28250 | 28250 | 28300 | 28250 | 705 |
| 663 | 20230814 | 092400 | 2107378200 | 28300 | 28250 | 28300 | 28250 | 143 |
| 664 | 20230814 | 092300 | 2103336650 | 28250 | 28350 | 28400 | 28250 | 750 |
| 665 | 20230814 | 092200 | 2082066200 | 28350 | 28150 | 28350 | 28100 | 2341 |
| 666 | 20230814 | 092100 | 2016102950 | 28150 | 28200 | 28200 | 28150 | 623 |
| 667 | 20230814 | 092000 | 1998564000 | 28150 | 28100 | 28250 | 28100 | 654 |
| 668 | 20230814 | 091900 | 1980140050 | 28150 | 28100 | 28150 | 28050 | 1641 |
| 669 | 20230814 | 091800 | 1934039850 | 28150 | 28350 | 28400 | 28100 | 2760 |
| 670 | 20230814 | 091700 | 1856111150 | 28400 | 28450 | 28500 | 28350 | 1828 |
| 671 | 20230814 | 091600 | 1804197500 | 28450 | 28400 | 28500 | 28350 | 2607 |
| 672 | 20230814 | 091500 | 1730110150 | 28300 | 28450 | 28450 | 28250 | 1575 |
| 673 | 20230814 | 091400 | 1685446800 | 28400 | 28550 | 28550 | 28400 | 3465 |
| 674 | 20230814 | 091300 | 1586787600 | 28500 | 28400 | 28600 | 28300 | 8880 |
| 675 | 20230814 | 091200 | 1333995900 | 28400 | 28050 | 28400 | 27950 | 4980 |
| 676 | 20230814 | 091100 | 1193346700 | 28100 | 28100 | 28100 | 27950 | 3461 |
| 677 | 20230814 | 091000 | 1096297950 | 28150 | 28250 | 28250 | 28100 | 1171 |
| 678 | 20230814 | 090900 | 1063289000 | 28200 | 28050 | 28250 | 28050 | 4804 |
| 679 | 20230814 | 090800 | 928064850 | 28050 | 28050 | 28150 | 28000 | 4625 |
| 680 | 20230814 | 090700 | 798231900 | 28100 | 28100 | 28200 | 28050 | 4247 |
| 681 | 20230814 | 090600 | 678826100 | 28100 | 28100 | 28300 | 28000 | 4441 |
| 682 | 20230814 | 090500 | 553826450 | 28200 | 27800 | 28200 | 27750 | 5318 |
| 683 | 20230814 | 090400 | 405217250 | 27750 | 27500 | 27800 | 27500 | 3202 |
| 684 | 20230814 | 090300 | 316723600 | 27500 | 27350 | 27550 | 27350 | 412 |
| 685 | 20230814 | 090200 | 305416000 | 27300 | 27250 | 27350 | 27150 | 1902 |
| 686 | 20230814 | 090100 | 253589350 | 27450 | 27450 | 27450 | 27200 | 2825 |
| 687 | 20230814 | 090000 | 176389550 | 27500 | 27550 | 27550 | 27500 | 6054 |