32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 184900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 9853 |
| 3 | 20230821 | 184800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20230821 | 184700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20230821 | 184600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20230821 | 184500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20230821 | 184400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20230821 | 184300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20230821 | 184200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20230821 | 184100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20230821 | 184000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20230821 | 183900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20230821 | 183800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20230821 | 183700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20230821 | 183600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20230821 | 183500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20230821 | 183400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20230821 | 183300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20230821 | 183200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20230821 | 183100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20230821 | 183000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20230821 | 182900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20230821 | 182800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20230821 | 182700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20230821 | 182600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20230821 | 182500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20230821 | 182400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20230821 | 182300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20230821 | 182200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20230821 | 182100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20230821 | 182000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20230821 | 181900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 9853 |
| 33 | 20230821 | 181800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20230821 | 181700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20230821 | 181600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20230821 | 181500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20230821 | 181400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20230821 | 181300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20230821 | 181200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20230821 | 181100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20230821 | 181000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20230821 | 180900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20230821 | 180800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20230821 | 180700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20230821 | 180600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20230821 | 180500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20230821 | 180400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20230821 | 180300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20230821 | 180200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20230821 | 180100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20230821 | 180000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20230821 | 175900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20230821 | 175800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20230821 | 175700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20230821 | 175600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20230821 | 175500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20230821 | 175400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20230821 | 175300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20230821 | 175200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20230821 | 175100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20230821 | 175000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20230821 | 174900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 9853 |
| 63 | 20230821 | 174800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20230821 | 174700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20230821 | 174600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20230821 | 174500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20230821 | 174400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20230821 | 174300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20230821 | 174200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20230821 | 174100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20230821 | 174000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20230821 | 173900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20230821 | 173800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20230821 | 173700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20230821 | 173600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20230821 | 173500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20230821 | 173400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20230821 | 173300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20230821 | 173200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20230821 | 173100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20230821 | 173000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20230821 | 172900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20230821 | 172800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20230821 | 172700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20230821 | 172600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20230821 | 172500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20230821 | 172400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20230821 | 172300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20230821 | 172200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20230821 | 172100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20230821 | 172000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20230821 | 171900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 9853 |
| 93 | 20230821 | 171800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20230821 | 171700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20230821 | 171600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20230821 | 171500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20230821 | 171400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20230821 | 171300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20230821 | 171200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20230821 | 171100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20230821 | 171000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20230821 | 170900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20230821 | 170800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20230821 | 170700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20230821 | 170600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20230821 | 170500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20230821 | 170400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20230821 | 170300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20230821 | 170200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20230821 | 170100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20230821 | 170000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20230821 | 165900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20230821 | 165800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20230821 | 165700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20230821 | 165600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20230821 | 165500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20230821 | 165400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20230821 | 165300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20230821 | 165200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20230821 | 165100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20230821 | 165000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20230821 | 164900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 9853 |
| 123 | 20230821 | 164800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20230821 | 164700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20230821 | 164600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20230821 | 164500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20230821 | 164400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20230821 | 164300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20230821 | 164200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20230821 | 164100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20230821 | 164000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20230821 | 163900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20230821 | 163800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20230821 | 163700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20230821 | 163600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20230821 | 163500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20230821 | 163400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20230821 | 163300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20230821 | 163200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20230821 | 163100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20230821 | 163000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20230821 | 162900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20230821 | 162800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20230821 | 162700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20230821 | 162600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20230821 | 162500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20230821 | 162400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20230821 | 162300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20230821 | 162200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20230821 | 162100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20230821 | 162000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20230821 | 161900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 9853 |
| 153 | 20230821 | 161800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20230821 | 161700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20230821 | 161600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20230821 | 161500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20230821 | 161400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20230821 | 161300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20230821 | 161200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20230821 | 161100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20230821 | 161000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20230821 | 160900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20230821 | 160800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20230821 | 160700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20230821 | 160600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20230821 | 160500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20230821 | 160400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20230821 | 160300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20230821 | 160200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20230821 | 160100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20230821 | 160000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20230821 | 155900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20230821 | 155800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20230821 | 155700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20230821 | 155600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20230821 | 155500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20230821 | 155400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20230821 | 155300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20230821 | 155200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20230821 | 155100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20230821 | 155000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20230821 | 154900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 9853 |
| 183 | 20230821 | 154800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20230821 | 154700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20230821 | 154600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20230821 | 154500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20230821 | 154400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20230821 | 154300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20230821 | 154200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20230821 | 154100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20230821 | 154000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20230821 | 153900 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20230821 | 153800 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20230821 | 153700 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20230821 | 153600 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20230821 | 153500 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20230821 | 153400 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20230821 | 153300 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20230821 | 153200 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20230821 | 153100 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20230821 | 153000 | 30955344750 | 26900 | 26900 | 26900 | 26900 | 9853 |
| 202 | 20230821 | 152900 | 30690299050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20230821 | 152800 | 30690299050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20230821 | 152700 | 30690299050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20230821 | 152600 | 30690299050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20230821 | 152500 | 30690299050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20230821 | 152400 | 30690299050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20230821 | 152300 | 30690299050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20230821 | 152200 | 30690299050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20230821 | 152100 | 30690299050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20230821 | 152000 | 30690299050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20230821 | 151900 | 30690299050 | 26900 | 26850 | 26900 | 26800 | 1254 |
| 213 | 20230821 | 151800 | 30656635300 | 26850 | 26800 | 26850 | 26800 | 1361 |
| 214 | 20230821 | 151700 | 30620141450 | 26800 | 26850 | 26900 | 26800 | 2404 |
| 215 | 20230821 | 151600 | 30555616200 | 26900 | 26850 | 26900 | 26850 | 1060 |
| 216 | 20230821 | 151500 | 30527153000 | 26850 | 26950 | 26950 | 26850 | 1439 |
| 217 | 20230821 | 151400 | 30488463250 | 26850 | 26900 | 26950 | 26850 | 1362 |
| 218 | 20230821 | 151300 | 30451806300 | 26900 | 26850 | 26950 | 26800 | 6727 |
| 219 | 20230821 | 151200 | 30270950000 | 26850 | 26800 | 26850 | 26800 | 4954 |
| 220 | 20230821 | 151100 | 30138171750 | 26800 | 26800 | 26850 | 26800 | 685 |
| 221 | 20230821 | 151000 | 30119811100 | 26800 | 26800 | 26850 | 26800 | 1190 |
| 222 | 20230821 | 150900 | 30087909750 | 26800 | 26800 | 26850 | 26800 | 1789 |
| 223 | 20230821 | 150800 | 30039958600 | 26800 | 26850 | 26850 | 26800 | 2539 |
| 224 | 20230821 | 150700 | 29971806400 | 26850 | 26850 | 26900 | 26800 | 2359 |
| 225 | 20230821 | 150600 | 29908467300 | 26850 | 26850 | 26900 | 26850 | 997 |
| 226 | 20230821 | 150500 | 29881697800 | 26850 | 26850 | 26850 | 26850 | 963 |
| 227 | 20230821 | 150400 | 29855841250 | 26850 | 26850 | 26900 | 26850 | 937 |
| 228 | 20230821 | 150300 | 29830664200 | 26900 | 26850 | 26900 | 26850 | 1636 |
| 229 | 20230821 | 150200 | 29786719000 | 26850 | 26850 | 26900 | 26850 | 931 |
| 230 | 20230821 | 150100 | 29761720450 | 26850 | 26850 | 26900 | 26850 | 402 |
| 231 | 20230821 | 150000 | 29750926450 | 26850 | 26900 | 26900 | 26850 | 799 |
| 232 | 20230821 | 145900 | 29729463850 | 26850 | 26900 | 26900 | 26850 | 503 |
| 233 | 20230821 | 145800 | 29715956550 | 26850 | 26850 | 26900 | 26850 | 962 |
| 234 | 20230821 | 145700 | 29690126550 | 26850 | 26900 | 26900 | 26800 | 2256 |
| 235 | 20230821 | 145600 | 29629552450 | 26850 | 26900 | 26900 | 26850 | 761 |
| 236 | 20230821 | 145500 | 29609112800 | 26900 | 26850 | 26900 | 26850 | 1084 |
| 237 | 20230821 | 145400 | 29579993000 | 26850 | 26900 | 26950 | 26850 | 2781 |
| 238 | 20230821 | 145300 | 29505185800 | 26950 | 26900 | 26950 | 26900 | 341 |
| 239 | 20230821 | 145200 | 29496011550 | 26900 | 26950 | 26950 | 26900 | 347 |
| 240 | 20230821 | 145100 | 29486669600 | 26950 | 26950 | 27000 | 26900 | 2885 |
| 241 | 20230821 | 145000 | 29409031900 | 26950 | 26950 | 27000 | 26900 | 599 |
| 242 | 20230821 | 144900 | 29392907900 | 26950 | 27000 | 27000 | 26950 | 489 |
| 243 | 20230821 | 144800 | 29379720100 | 27000 | 27000 | 27050 | 26950 | 3881 |
| 244 | 20230821 | 144700 | 29274935300 | 26950 | 27000 | 27000 | 26950 | 620 |
| 245 | 20230821 | 144600 | 29258223100 | 27000 | 26950 | 27000 | 26900 | 1336 |
| 246 | 20230821 | 144500 | 29222215100 | 27000 | 26950 | 27000 | 26950 | 983 |
| 247 | 20230821 | 144400 | 29195719450 | 26950 | 26950 | 27000 | 26950 | 2328 |
| 248 | 20230821 | 144300 | 29132978450 | 26950 | 26900 | 26950 | 26900 | 5269 |
| 249 | 20230821 | 144200 | 28991239500 | 26900 | 26950 | 26950 | 26900 | 1443 |
| 250 | 20230821 | 144100 | 28952420250 | 26900 | 26950 | 26950 | 26850 | 11647 |
| 251 | 20230821 | 144000 | 28639397350 | 26950 | 26950 | 27000 | 26900 | 1904 |
| 252 | 20230821 | 143900 | 28588136700 | 26950 | 26950 | 27000 | 26950 | 6616 |
| 253 | 20230821 | 143800 | 28409804150 | 26950 | 26950 | 27000 | 26950 | 570 |
| 254 | 20230821 | 143700 | 28394432750 | 27000 | 27000 | 27050 | 26950 | 4716 |
| 255 | 20230821 | 143600 | 28267124300 | 27000 | 27000 | 27050 | 27000 | 306 |
| 256 | 20230821 | 143500 | 28258861950 | 27000 | 27000 | 27050 | 27000 | 3069 |
| 257 | 20230821 | 143400 | 28175876350 | 27000 | 27050 | 27050 | 27000 | 1224 |
| 258 | 20230821 | 143300 | 28142826000 | 27050 | 27000 | 27050 | 27000 | 3755 |
| 259 | 20230821 | 143200 | 28041254100 | 27000 | 27050 | 27050 | 27000 | 2987 |
| 260 | 20230821 | 143100 | 27960604450 | 27050 | 27050 | 27050 | 27000 | 877 |
| 261 | 20230821 | 143000 | 27936905650 | 27050 | 27050 | 27100 | 27000 | 5149 |
| 262 | 20230821 | 142900 | 27797631750 | 27050 | 27100 | 27150 | 27050 | 6114 |
| 263 | 20230821 | 142800 | 27631967050 | 27100 | 27150 | 27150 | 27100 | 1047 |
| 264 | 20230821 | 142700 | 27603551150 | 27150 | 27200 | 27200 | 27150 | 1719 |
| 265 | 20230821 | 142600 | 27556856100 | 27200 | 27200 | 27200 | 27150 | 194 |
| 266 | 20230821 | 142500 | 27551579400 | 27200 | 27150 | 27200 | 27100 | 1445 |
| 267 | 20230821 | 142400 | 27512300850 | 27150 | 27100 | 27200 | 27100 | 110 |
| 268 | 20230821 | 142300 | 27509312450 | 27100 | 27150 | 27200 | 27100 | 367 |
| 269 | 20230821 | 142200 | 27499349650 | 27200 | 27200 | 27250 | 27100 | 2229 |
| 270 | 20230821 | 142100 | 27438748250 | 27200 | 27150 | 27250 | 27150 | 2259 |
| 271 | 20230821 | 142000 | 27377236700 | 27150 | 27200 | 27200 | 27150 | 403 |
| 272 | 20230821 | 141900 | 27366293200 | 27200 | 27200 | 27200 | 27150 | 1594 |
| 273 | 20230821 | 141800 | 27322988950 | 27150 | 27200 | 27200 | 27150 | 71 |
| 274 | 20230821 | 141700 | 27321059050 | 27150 | 27150 | 27200 | 27150 | 320 |
| 275 | 20230821 | 141600 | 27312370800 | 27150 | 27150 | 27200 | 27150 | 286 |
| 276 | 20230821 | 141500 | 27304602750 | 27150 | 27200 | 27200 | 27150 | 1195 |
| 277 | 20230821 | 141400 | 27272152350 | 27200 | 27200 | 27200 | 27150 | 457 |
| 278 | 20230821 | 141300 | 27259738300 | 27200 | 27200 | 27250 | 27200 | 139 |
| 279 | 20230821 | 141200 | 27255957450 | 27200 | 27200 | 27250 | 27150 | 3452 |
| 280 | 20230821 | 141100 | 27162119650 | 27200 | 27200 | 27250 | 27200 | 867 |
| 281 | 20230821 | 141000 | 27138537100 | 27200 | 27250 | 27250 | 27200 | 760 |
| 282 | 20230821 | 140900 | 27117859150 | 27250 | 27200 | 27250 | 27200 | 420 |
| 283 | 20230821 | 140800 | 27106434550 | 27250 | 27250 | 27300 | 27200 | 1044 |
| 284 | 20230821 | 140700 | 27078013900 | 27250 | 27250 | 27300 | 27250 | 1947 |
| 285 | 20230821 | 140600 | 27024955650 | 27300 | 27300 | 27300 | 27250 | 305 |
| 286 | 20230821 | 140500 | 27016634300 | 27300 | 27250 | 27300 | 27250 | 328 |
| 287 | 20230821 | 140400 | 27007681200 | 27300 | 27250 | 27300 | 27250 | 343 |
| 288 | 20230821 | 140300 | 26998321400 | 27300 | 27250 | 27300 | 27250 | 172 |
| 289 | 20230821 | 140200 | 26993627050 | 27250 | 27200 | 27250 | 27200 | 2098 |
| 290 | 20230821 | 140100 | 26936494950 | 27200 | 27250 | 27250 | 27200 | 211 |
| 291 | 20230821 | 140000 | 26930754900 | 27250 | 27200 | 27250 | 27150 | 3020 |
| 292 | 20230821 | 135900 | 26848611500 | 27200 | 27150 | 27200 | 27150 | 115 |
| 293 | 20230821 | 135800 | 26845487650 | 27150 | 27150 | 27200 | 27150 | 621 |
| 294 | 20230821 | 135700 | 26828617750 | 27150 | 27200 | 27200 | 27150 | 854 |
| 295 | 20230821 | 135600 | 26805424100 | 27200 | 27150 | 27200 | 27150 | 802 |
| 296 | 20230821 | 135500 | 26783649100 | 27150 | 27150 | 27200 | 27150 | 759 |
| 297 | 20230821 | 135400 | 26763039800 | 27150 | 27200 | 27200 | 27150 | 172 |
| 298 | 20230821 | 135300 | 26758368300 | 27150 | 27200 | 27250 | 27150 | 2122 |
| 299 | 20230821 | 135200 | 26700656800 | 27200 | 27200 | 27250 | 27200 | 185 |
| 300 | 20230821 | 135100 | 26695619550 | 27200 | 27250 | 27250 | 27200 | 328 |
| 301 | 20230821 | 135000 | 26686694150 | 27250 | 27250 | 27250 | 27200 | 289 |
| 302 | 20230821 | 134900 | 26678827550 | 27250 | 27250 | 27300 | 27200 | 1428 |
| 303 | 20230821 | 134800 | 26639868200 | 27300 | 27300 | 27300 | 27250 | 404 |
| 304 | 20230821 | 134700 | 26628855150 | 27300 | 27250 | 27300 | 27250 | 640 |
| 305 | 20230821 | 134600 | 26611408800 | 27250 | 27300 | 27300 | 27250 | 1751 |
| 306 | 20230821 | 134500 | 26563607000 | 27300 | 27300 | 27350 | 27250 | 2321 |
| 307 | 20230821 | 134400 | 26500242950 | 27350 | 27300 | 27350 | 27300 | 766 |
| 308 | 20230821 | 134300 | 26479295000 | 27350 | 27350 | 27350 | 27350 | 552 |
| 309 | 20230821 | 134200 | 26464197800 | 27350 | 27350 | 27350 | 27300 | 481 |
| 310 | 20230821 | 134100 | 26451054800 | 27350 | 27300 | 27350 | 27300 | 342 |
| 311 | 20230821 | 134000 | 26441715650 | 27300 | 27200 | 27300 | 27200 | 3904 |
| 312 | 20230821 | 133900 | 26335189800 | 27200 | 27200 | 27250 | 27200 | 592 |
| 313 | 20230821 | 133800 | 26319065400 | 27250 | 27250 | 27250 | 27200 | 472 |
| 314 | 20230821 | 133700 | 26306208350 | 27250 | 27200 | 27250 | 27200 | 94 |
| 315 | 20230821 | 133600 | 26303650400 | 27250 | 27200 | 27250 | 27200 | 122 |
| 316 | 20230821 | 133500 | 26300331450 | 27200 | 27250 | 27250 | 27200 | 201 |
| 317 | 20230821 | 133400 | 26294864050 | 27200 | 27200 | 27250 | 27200 | 705 |
| 318 | 20230821 | 133300 | 26275662850 | 27200 | 27200 | 27250 | 27200 | 351 |
| 319 | 20230821 | 133200 | 26266112650 | 27200 | 27200 | 27250 | 27150 | 993 |
| 320 | 20230821 | 133100 | 26239101650 | 27200 | 27200 | 27200 | 27150 | 427 |
| 321 | 20230821 | 133000 | 26227499550 | 27150 | 27250 | 27250 | 27150 | 1560 |
| 322 | 20230821 | 132900 | 26185065900 | 27200 | 27250 | 27300 | 27200 | 752 |
| 323 | 20230821 | 132800 | 26164576400 | 27250 | 27250 | 27300 | 27200 | 1054 |
| 324 | 20230821 | 132700 | 26135827950 | 27250 | 27350 | 27350 | 27250 | 175 |
| 325 | 20230821 | 132600 | 26131050350 | 27350 | 27300 | 27350 | 27300 | 1978 |
| 326 | 20230821 | 132500 | 26077049900 | 27300 | 27300 | 27350 | 27300 | 134 |
| 327 | 20230821 | 132400 | 26073389750 | 27300 | 27350 | 27350 | 27300 | 260 |
| 328 | 20230821 | 132300 | 26066279050 | 27350 | 27350 | 27350 | 27300 | 897 |
| 329 | 20230821 | 132200 | 26041748000 | 27350 | 27300 | 27350 | 27300 | 47 |
| 330 | 20230821 | 132100 | 26040462750 | 27300 | 27350 | 27350 | 27300 | 469 |
| 331 | 20230821 | 132000 | 26027638150 | 27350 | 27300 | 27350 | 27300 | 1039 |
| 332 | 20230821 | 131900 | 25999244400 | 27300 | 27300 | 27300 | 27250 | 2799 |
| 333 | 20230821 | 131800 | 25922844300 | 27300 | 27250 | 27300 | 27250 | 239 |
| 334 | 20230821 | 131700 | 25916326400 | 27250 | 27300 | 27300 | 27250 | 640 |
| 335 | 20230821 | 131600 | 25898858400 | 27300 | 27250 | 27350 | 27250 | 3300 |
| 336 | 20230821 | 131500 | 25808753200 | 27250 | 27200 | 27250 | 27200 | 1879 |
| 337 | 20230821 | 131400 | 25757564300 | 27250 | 27200 | 27250 | 27200 | 1263 |
| 338 | 20230821 | 131300 | 25723200400 | 27200 | 27200 | 27250 | 27200 | 826 |
| 339 | 20230821 | 131200 | 25700729850 | 27200 | 27200 | 27250 | 27200 | 2324 |
| 340 | 20230821 | 131100 | 25637516900 | 27200 | 27150 | 27200 | 27150 | 968 |
| 341 | 20230821 | 131000 | 25611233800 | 27200 | 27150 | 27200 | 27150 | 707 |
| 342 | 20230821 | 130900 | 25592035550 | 27200 | 27200 | 27200 | 27150 | 811 |
| 343 | 20230821 | 130800 | 25570008400 | 27150 | 27200 | 27250 | 27150 | 850 |
| 344 | 20230821 | 130700 | 25546888350 | 27200 | 27250 | 27250 | 27200 | 383 |
| 345 | 20230821 | 130600 | 25536465250 | 27250 | 27250 | 27250 | 27200 | 821 |
| 346 | 20230821 | 130500 | 25514102200 | 27200 | 27250 | 27250 | 27200 | 962 |
| 347 | 20230821 | 130400 | 25487907350 | 27200 | 27250 | 27250 | 27200 | 637 |
| 348 | 20230821 | 130300 | 25470580550 | 27250 | 27250 | 27250 | 27200 | 459 |
| 349 | 20230821 | 130200 | 25458078300 | 27200 | 27200 | 27250 | 27200 | 839 |
| 350 | 20230821 | 130100 | 25435230950 | 27200 | 27300 | 27300 | 27200 | 447 |
| 351 | 20230821 | 130000 | 25423055550 | 27250 | 27250 | 27300 | 27250 | 616 |
| 352 | 20230821 | 125900 | 25406263700 | 27250 | 27300 | 27300 | 27250 | 251 |
| 353 | 20230821 | 125800 | 25399423550 | 27300 | 27250 | 27300 | 27250 | 1658 |
| 354 | 20230821 | 125700 | 25354185150 | 27250 | 27300 | 27300 | 27250 | 1219 |
| 355 | 20230821 | 125600 | 25320944250 | 27300 | 27300 | 27300 | 27250 | 778 |
| 356 | 20230821 | 125500 | 25299720500 | 27300 | 27250 | 27300 | 27250 | 960 |
| 357 | 20230821 | 125400 | 25273525050 | 27250 | 27300 | 27300 | 27250 | 457 |
| 358 | 20230821 | 125300 | 25261066550 | 27300 | 27250 | 27300 | 27250 | 792 |
| 359 | 20230821 | 125200 | 25239450450 | 27300 | 27300 | 27350 | 27300 | 3169 |
| 360 | 20230821 | 125100 | 25152935600 | 27350 | 27350 | 27350 | 27300 | 3798 |
| 361 | 20230821 | 125000 | 25049061850 | 27350 | 27300 | 27350 | 27250 | 752 |
| 362 | 20230821 | 124900 | 25028525150 | 27300 | 27300 | 27300 | 27250 | 1428 |
| 363 | 20230821 | 124800 | 24989541050 | 27300 | 27300 | 27350 | 27300 | 1767 |
| 364 | 20230821 | 124700 | 24941287300 | 27300 | 27300 | 27300 | 27250 | 6674 |
| 365 | 20230821 | 124600 | 24759088300 | 27300 | 27300 | 27300 | 27250 | 1027 |
| 366 | 20230821 | 124500 | 24731062100 | 27300 | 27250 | 27300 | 27250 | 762 |
| 367 | 20230821 | 124400 | 24710288550 | 27250 | 27250 | 27300 | 27250 | 324 |
| 368 | 20230821 | 124300 | 24701453400 | 27300 | 27250 | 27300 | 27250 | 2519 |
| 369 | 20230821 | 124200 | 24632788800 | 27200 | 27200 | 27200 | 27150 | 3264 |
| 370 | 20230821 | 124100 | 24544034000 | 27200 | 27200 | 27200 | 27150 | 87 |
| 371 | 20230821 | 124000 | 24541667700 | 27200 | 27200 | 27200 | 27150 | 53 |
| 372 | 20230821 | 123900 | 24540226650 | 27200 | 27200 | 27250 | 27150 | 1640 |
| 373 | 20230821 | 123800 | 24495613250 | 27250 | 27250 | 27300 | 27200 | 1412 |
| 374 | 20230821 | 123700 | 24457111150 | 27250 | 27250 | 27250 | 27200 | 3264 |
| 375 | 20230821 | 123600 | 24368188500 | 27250 | 27250 | 27250 | 27200 | 3175 |
| 376 | 20230821 | 123500 | 24281683200 | 27200 | 27150 | 27250 | 27150 | 2451 |
| 377 | 20230821 | 123400 | 24215020050 | 27150 | 27000 | 27150 | 27000 | 6392 |
| 378 | 20230821 | 123300 | 24041804850 | 27050 | 27050 | 27050 | 27050 | 1669 |
| 379 | 20230821 | 123200 | 23996658400 | 27050 | 27050 | 27050 | 27000 | 675 |
| 380 | 20230821 | 123100 | 23978421400 | 27050 | 27050 | 27050 | 27000 | 334 |
| 381 | 20230821 | 123000 | 23969400950 | 27000 | 27000 | 27050 | 26950 | 466 |
| 382 | 20230821 | 122900 | 23956818800 | 26950 | 26950 | 27050 | 26950 | 2584 |
| 383 | 20230821 | 122800 | 23887080300 | 26950 | 27000 | 27000 | 26950 | 505 |
| 384 | 20230821 | 122700 | 23873462050 | 27000 | 26950 | 27000 | 26950 | 94 |
| 385 | 20230821 | 122600 | 23870926700 | 26950 | 26950 | 27000 | 26950 | 468 |
| 386 | 20230821 | 122500 | 23858305250 | 26950 | 27000 | 27000 | 26950 | 279 |
| 387 | 20230821 | 122400 | 23850778050 | 27000 | 27000 | 27000 | 26950 | 825 |
| 388 | 20230821 | 122300 | 23828507550 | 27000 | 27000 | 27050 | 27000 | 2746 |
| 389 | 20230821 | 122200 | 23754365250 | 27000 | 27050 | 27050 | 27000 | 708 |
| 390 | 20230821 | 122100 | 23735220400 | 27050 | 27050 | 27100 | 27050 | 453 |
| 391 | 20230821 | 122000 | 23722965700 | 27050 | 27050 | 27100 | 27050 | 788 |
| 392 | 20230821 | 121900 | 23701638800 | 27100 | 27100 | 27100 | 27050 | 442 |
| 393 | 20230821 | 121800 | 23689671950 | 27100 | 27050 | 27100 | 27050 | 867 |
| 394 | 20230821 | 121700 | 23666215050 | 27100 | 27050 | 27100 | 27050 | 382 |
| 395 | 20230821 | 121600 | 23655875100 | 27050 | 27000 | 27100 | 27000 | 1144 |
| 396 | 20230821 | 121500 | 23624932600 | 27000 | 27050 | 27050 | 27000 | 148 |
| 397 | 20230821 | 121400 | 23620935200 | 27050 | 27050 | 27050 | 27000 | 1095 |
| 398 | 20230821 | 121300 | 23591321500 | 27050 | 27050 | 27100 | 27050 | 2378 |
| 399 | 20230821 | 121200 | 23526980050 | 27050 | 27100 | 27100 | 27050 | 168 |
| 400 | 20230821 | 121100 | 23522430100 | 27100 | 27100 | 27150 | 27100 | 1037 |
| 401 | 20230821 | 121000 | 23494320450 | 27150 | 27100 | 27150 | 27100 | 1122 |
| 402 | 20230821 | 120900 | 23463903250 | 27100 | 27100 | 27150 | 27100 | 1643 |
| 403 | 20230821 | 120800 | 23419377700 | 27050 | 27100 | 27100 | 27050 | 590 |
| 404 | 20230821 | 120700 | 23403392500 | 27100 | 27100 | 27100 | 27100 | 525 |
| 405 | 20230821 | 120600 | 23389165000 | 27100 | 27000 | 27100 | 27000 | 503 |
| 406 | 20230821 | 120500 | 23375569600 | 27000 | 27050 | 27050 | 27000 | 189 |
| 407 | 20230821 | 120400 | 23370459100 | 27050 | 27050 | 27100 | 27050 | 533 |
| 408 | 20230821 | 120300 | 23356039450 | 27050 | 27000 | 27050 | 27000 | 608 |
| 409 | 20230821 | 120200 | 23339617750 | 27000 | 27050 | 27050 | 27000 | 1632 |
| 410 | 20230821 | 120100 | 23295551150 | 27050 | 27050 | 27050 | 27000 | 964 |
| 411 | 20230821 | 120000 | 23269478400 | 27100 | 27050 | 27100 | 27050 | 398 |
| 412 | 20230821 | 115900 | 23258711350 | 27050 | 27000 | 27050 | 27000 | 67 |
| 413 | 20230821 | 115800 | 23256899650 | 27100 | 27000 | 27100 | 26950 | 1986 |
| 414 | 20230821 | 115700 | 23203241150 | 27000 | 26950 | 27000 | 26950 | 385 |
| 415 | 20230821 | 115600 | 23192848650 | 27000 | 27050 | 27050 | 26950 | 1219 |
| 416 | 20230821 | 115500 | 23159934000 | 27050 | 27050 | 27050 | 27000 | 691 |
| 417 | 20230821 | 115400 | 23141259900 | 27000 | 27000 | 27050 | 27000 | 723 |
| 418 | 20230821 | 115300 | 23121706250 | 27000 | 27050 | 27050 | 27000 | 383 |
| 419 | 20230821 | 115200 | 23111348200 | 27000 | 26900 | 27000 | 26900 | 980 |
| 420 | 20230821 | 115100 | 23084898650 | 26900 | 26950 | 27050 | 26900 | 2166 |
| 421 | 20230821 | 115000 | 23026531350 | 26950 | 27000 | 27000 | 26950 | 796 |
| 422 | 20230821 | 114900 | 23005072950 | 27000 | 26950 | 27000 | 26950 | 110 |
| 423 | 20230821 | 114800 | 23002103950 | 26950 | 26950 | 27000 | 26900 | 20 |
| 424 | 20230821 | 114700 | 23001564250 | 26950 | 27000 | 27000 | 26900 | 2799 |
| 425 | 20230821 | 114600 | 22926177150 | 27000 | 26900 | 27050 | 26850 | 3057 |
| 426 | 20230821 | 114500 | 22843753450 | 26900 | 26850 | 26900 | 26850 | 613 |
| 427 | 20230821 | 114400 | 22827268650 | 26850 | 26900 | 26900 | 26850 | 1021 |
| 428 | 20230821 | 114300 | 22799833950 | 26850 | 26900 | 26900 | 26850 | 1608 |
| 429 | 20230821 | 114200 | 22756657250 | 26900 | 26900 | 26900 | 26850 | 765 |
| 430 | 20230821 | 114100 | 22736104550 | 26900 | 26950 | 26950 | 26900 | 1872 |
| 431 | 20230821 | 114000 | 22685738200 | 26950 | 27050 | 27050 | 26950 | 1518 |
| 432 | 20230821 | 113900 | 22644763050 | 27050 | 26900 | 27050 | 26850 | 6179 |
| 433 | 20230821 | 113800 | 22478040750 | 26900 | 26950 | 26950 | 26900 | 3497 |
| 434 | 20230821 | 113700 | 22383946300 | 26950 | 27000 | 27000 | 26950 | 1948 |
| 435 | 20230821 | 113600 | 22331433700 | 27000 | 27000 | 27050 | 27000 | 3922 |
| 436 | 20230821 | 113500 | 22225527450 | 27000 | 27000 | 27050 | 27000 | 878 |
| 437 | 20230821 | 113400 | 22201794550 | 27000 | 27000 | 27050 | 27000 | 684 |
| 438 | 20230821 | 113300 | 22183308450 | 27050 | 27000 | 27050 | 27000 | 1735 |
| 439 | 20230821 | 113200 | 22136461950 | 27050 | 27100 | 27100 | 27000 | 2236 |
| 440 | 20230821 | 113100 | 22076068250 | 27100 | 27150 | 27150 | 27000 | 1525 |
| 441 | 20230821 | 113000 | 22034791950 | 27150 | 27150 | 27150 | 27050 | 2589 |
| 442 | 20230821 | 112900 | 21964664850 | 27150 | 27100 | 27150 | 27100 | 1043 |
| 443 | 20230821 | 112800 | 21936390650 | 27100 | 27150 | 27150 | 27100 | 1386 |
| 444 | 20230821 | 112700 | 21898822600 | 27100 | 27050 | 27150 | 27050 | 1205 |
| 445 | 20230821 | 112600 | 21866178350 | 27050 | 27100 | 27100 | 27000 | 2286 |
| 446 | 20230821 | 112500 | 21804319050 | 27100 | 27100 | 27100 | 27050 | 225 |
| 447 | 20230821 | 112400 | 21798225150 | 27100 | 27050 | 27100 | 27050 | 1215 |
| 448 | 20230821 | 112300 | 21765318750 | 27050 | 27050 | 27100 | 27000 | 1543 |
| 449 | 20230821 | 112200 | 21723584950 | 27050 | 27050 | 27150 | 27000 | 1897 |
| 450 | 20230821 | 112100 | 21672248150 | 27050 | 27050 | 27100 | 27000 | 2020 |
| 451 | 20230821 | 112000 | 21617618100 | 27050 | 27100 | 27100 | 27000 | 4714 |
| 452 | 20230821 | 111900 | 21490174250 | 27050 | 27100 | 27150 | 27050 | 5457 |
| 453 | 20230821 | 111800 | 21342407550 | 27150 | 27150 | 27200 | 27100 | 5436 |
| 454 | 20230821 | 111700 | 21194815400 | 27150 | 27200 | 27250 | 27150 | 3796 |
| 455 | 20230821 | 111600 | 21091632600 | 27200 | 27250 | 27300 | 27200 | 4338 |
| 456 | 20230821 | 111500 | 20973563900 | 27300 | 27300 | 27300 | 27250 | 1470 |
| 457 | 20230821 | 111400 | 20933495500 | 27300 | 27400 | 27400 | 27300 | 6019 |
| 458 | 20230821 | 111300 | 20769031150 | 27400 | 27350 | 27400 | 27350 | 4095 |
| 459 | 20230821 | 111200 | 20656940450 | 27400 | 27400 | 27450 | 27350 | 3868 |
| 460 | 20230821 | 111100 | 20550962200 | 27450 | 27450 | 27450 | 27350 | 2563 |
| 461 | 20230821 | 111000 | 20480722050 | 27450 | 27550 | 27550 | 27400 | 5179 |
| 462 | 20230821 | 110900 | 20338351900 | 27500 | 27500 | 27550 | 27450 | 11632 |
| 463 | 20230821 | 110800 | 20018212050 | 27500 | 27450 | 27500 | 27400 | 3620 |
| 464 | 20230821 | 110700 | 19918825900 | 27450 | 27450 | 27450 | 27400 | 2137 |
| 465 | 20230821 | 110600 | 19860194800 | 27450 | 27250 | 27450 | 27200 | 12296 |
| 466 | 20230821 | 110500 | 19523880850 | 27200 | 27250 | 27250 | 27200 | 687 |
| 467 | 20230821 | 110400 | 19505165250 | 27200 | 27300 | 27300 | 27200 | 2021 |
| 468 | 20230821 | 110300 | 19450095350 | 27300 | 27300 | 27350 | 27250 | 1949 |
| 469 | 20230821 | 110200 | 19396882400 | 27300 | 27400 | 27400 | 27250 | 5088 |
| 470 | 20230821 | 110100 | 19257816200 | 27350 | 27300 | 27400 | 27300 | 1335 |
| 471 | 20230821 | 110000 | 19221303550 | 27300 | 27250 | 27400 | 27250 | 5626 |
| 472 | 20230821 | 105900 | 19067669000 | 27250 | 27200 | 27300 | 27200 | 2066 |
| 473 | 20230821 | 105800 | 19011387350 | 27250 | 27200 | 27250 | 27200 | 1939 |
| 474 | 20230821 | 105700 | 18958604450 | 27200 | 27200 | 27300 | 27200 | 4030 |
| 475 | 20230821 | 105600 | 18848871800 | 27250 | 27250 | 27300 | 27200 | 2077 |
| 476 | 20230821 | 105500 | 18792257600 | 27250 | 27250 | 27300 | 27250 | 1607 |
| 477 | 20230821 | 105400 | 18748415500 | 27300 | 27150 | 27400 | 27100 | 8753 |
| 478 | 20230821 | 105300 | 18509870850 | 27100 | 27150 | 27200 | 27100 | 5932 |
| 479 | 20230821 | 105200 | 18348782150 | 27150 | 27300 | 27350 | 27150 | 17468 |
| 480 | 20230821 | 105100 | 17873037050 | 27300 | 27350 | 27400 | 27300 | 3627 |
| 481 | 20230821 | 105000 | 17773929950 | 27350 | 27450 | 27450 | 27350 | 7046 |
| 482 | 20230821 | 104900 | 17581011200 | 27450 | 27450 | 27450 | 27350 | 2769 |
| 483 | 20230821 | 104800 | 17505084100 | 27400 | 27350 | 27450 | 27350 | 3357 |
| 484 | 20230821 | 104700 | 17413178600 | 27450 | 27400 | 27450 | 27350 | 5571 |
| 485 | 20230821 | 104600 | 17260557800 | 27350 | 27500 | 27600 | 27350 | 19972 |
| 486 | 20230821 | 104500 | 16712000150 | 27500 | 27550 | 27600 | 27450 | 11888 |
| 487 | 20230821 | 104400 | 16384659400 | 27550 | 27400 | 27550 | 27400 | 8620 |
| 488 | 20230821 | 104300 | 16147933100 | 27400 | 27400 | 27450 | 27350 | 8882 |
| 489 | 20230821 | 104200 | 15904604200 | 27400 | 27400 | 27450 | 27350 | 5043 |
| 490 | 20230821 | 104100 | 15766405900 | 27450 | 27400 | 27450 | 27350 | 4119 |
| 491 | 20230821 | 104000 | 15653500200 | 27350 | 27400 | 27400 | 27350 | 1195 |
| 492 | 20230821 | 103900 | 15620790000 | 27400 | 27350 | 27400 | 27300 | 5097 |
| 493 | 20230821 | 103800 | 15481401100 | 27350 | 27350 | 27350 | 27250 | 12061 |
| 494 | 20230821 | 103700 | 15152220350 | 27350 | 27400 | 27400 | 27300 | 7359 |
| 495 | 20230821 | 103600 | 14950908300 | 27350 | 27550 | 27600 | 27350 | 24889 |
| 496 | 20230821 | 103500 | 14267695350 | 27600 | 27550 | 27600 | 27500 | 25891 |
| 497 | 20230821 | 103400 | 13553896400 | 27550 | 27350 | 27600 | 27300 | 42624 |
| 498 | 20230821 | 103300 | 12382797300 | 27350 | 27250 | 27350 | 27250 | 11273 |
| 499 | 20230821 | 103200 | 12074957650 | 27250 | 27300 | 27300 | 27250 | 4686 |
| 500 | 20230821 | 103100 | 11947167200 | 27300 | 27250 | 27300 | 27200 | 6388 |
| 501 | 20230821 | 103000 | 11773084900 | 27250 | 27250 | 27300 | 27200 | 6590 |
| 502 | 20230821 | 102900 | 11593587100 | 27250 | 27200 | 27300 | 27200 | 4671 |
| 503 | 20230821 | 102800 | 11466285500 | 27200 | 27200 | 27250 | 27150 | 7215 |
| 504 | 20230821 | 102700 | 11269948200 | 27200 | 27150 | 27200 | 27100 | 9204 |
| 505 | 20230821 | 102600 | 11019853700 | 27100 | 27050 | 27150 | 27050 | 3902 |
| 506 | 20230821 | 102500 | 10914111250 | 27050 | 27050 | 27100 | 27050 | 2821 |
| 507 | 20230821 | 102400 | 10837793700 | 27050 | 26950 | 27050 | 26950 | 2164 |
| 508 | 20230821 | 102300 | 10779378800 | 27000 | 27000 | 27000 | 26900 | 4257 |
| 509 | 20230821 | 102200 | 10664634500 | 27000 | 26950 | 27050 | 26950 | 2771 |
| 510 | 20230821 | 102100 | 10589841300 | 26950 | 27050 | 27050 | 26950 | 3460 |
| 511 | 20230821 | 102000 | 10496378400 | 27050 | 27050 | 27100 | 27050 | 3225 |
| 512 | 20230821 | 101900 | 10409112700 | 27100 | 27150 | 27150 | 27050 | 3209 |
| 513 | 20230821 | 101800 | 10322165700 | 27050 | 27050 | 27150 | 26950 | 10498 |
| 514 | 20230821 | 101700 | 10038228650 | 27050 | 27050 | 27100 | 27000 | 5807 |
| 515 | 20230821 | 101600 | 9881181300 | 27050 | 27100 | 27150 | 27000 | 10785 |
| 516 | 20230821 | 101500 | 9589161050 | 27100 | 27100 | 27150 | 27050 | 5893 |
| 517 | 20230821 | 101400 | 9429416250 | 27100 | 27000 | 27100 | 27000 | 4589 |
| 518 | 20230821 | 101300 | 9305289650 | 27000 | 27000 | 27050 | 26950 | 3648 |
| 519 | 20230821 | 101200 | 9206772650 | 27000 | 27000 | 27050 | 26950 | 5714 |
| 520 | 20230821 | 101100 | 9052466250 | 26950 | 26900 | 27000 | 26900 | 9769 |
| 521 | 20230821 | 101000 | 8789053900 | 26900 | 26900 | 26950 | 26850 | 6234 |
| 522 | 20230821 | 100900 | 8621320550 | 26900 | 26850 | 26900 | 26850 | 3889 |
| 523 | 20230821 | 100800 | 8516864950 | 26850 | 26750 | 26900 | 26750 | 4167 |
| 524 | 20230821 | 100700 | 8404994900 | 26750 | 26650 | 26800 | 26650 | 2318 |
| 525 | 20230821 | 100600 | 8343078650 | 26700 | 26700 | 26750 | 26700 | 2194 |
| 526 | 20230821 | 100500 | 8284480000 | 26750 | 26750 | 26750 | 26700 | 682 |
| 527 | 20230821 | 100400 | 8266249100 | 26750 | 26750 | 26750 | 26700 | 581 |
| 528 | 20230821 | 100300 | 8250727050 | 26700 | 26700 | 26750 | 26650 | 3064 |
| 529 | 20230821 | 100200 | 8168917400 | 26750 | 26750 | 26850 | 26700 | 4877 |
| 530 | 20230821 | 100100 | 8038410750 | 26750 | 26750 | 26850 | 26750 | 3278 |
| 531 | 20230821 | 100000 | 7950580700 | 26750 | 26850 | 26850 | 26750 | 5859 |
| 532 | 20230821 | 095900 | 7793495100 | 26850 | 26850 | 26900 | 26850 | 1221 |
| 533 | 20230821 | 095800 | 7760710950 | 26850 | 26900 | 26900 | 26800 | 2598 |
| 534 | 20230821 | 095700 | 7690962150 | 26900 | 26850 | 26900 | 26800 | 2261 |
| 535 | 20230821 | 095600 | 7630254900 | 26850 | 26850 | 26850 | 26800 | 1225 |
| 536 | 20230821 | 095500 | 7597363800 | 26850 | 26850 | 26850 | 26800 | 1062 |
| 537 | 20230821 | 095400 | 7568887350 | 26800 | 26850 | 26850 | 26800 | 1218 |
| 538 | 20230821 | 095300 | 7536219450 | 26800 | 26900 | 26900 | 26800 | 5108 |
| 539 | 20230821 | 095200 | 7399098050 | 26900 | 26950 | 26950 | 26800 | 4238 |
| 540 | 20230821 | 095100 | 7285215200 | 26900 | 27000 | 27000 | 26850 | 6576 |
| 541 | 20230821 | 095000 | 7108189000 | 27000 | 26800 | 27000 | 26750 | 12251 |
| 542 | 20230821 | 094900 | 6778719250 | 26800 | 26700 | 26800 | 26700 | 3967 |
| 543 | 20230821 | 094800 | 6672558000 | 26700 | 26700 | 26750 | 26650 | 4915 |
| 544 | 20230821 | 094700 | 6541337200 | 26750 | 26600 | 26750 | 26600 | 3473 |
| 545 | 20230821 | 094600 | 6448726250 | 26600 | 26500 | 26600 | 26500 | 3982 |
| 546 | 20230821 | 094500 | 6343108150 | 26500 | 26600 | 26600 | 26500 | 5432 |
| 547 | 20230821 | 094400 | 6198881700 | 26600 | 26600 | 26600 | 26550 | 4394 |
| 548 | 20230821 | 094300 | 6082217750 | 26550 | 26650 | 26650 | 26550 | 3641 |
| 549 | 20230821 | 094200 | 5985330750 | 26700 | 26650 | 26700 | 26600 | 4630 |
| 550 | 20230821 | 094100 | 5862047550 | 26700 | 26850 | 26850 | 26650 | 11237 |
| 551 | 20230821 | 094000 | 5561291250 | 26850 | 26850 | 26850 | 26750 | 5887 |
| 552 | 20230821 | 093900 | 5403519800 | 26850 | 26850 | 26950 | 26750 | 14428 |
| 553 | 20230821 | 093800 | 5015786850 | 26850 | 26750 | 26850 | 26700 | 7490 |
| 554 | 20230821 | 093700 | 4815014000 | 26800 | 26650 | 26800 | 26650 | 10365 |
| 555 | 20230821 | 093600 | 4537587650 | 26700 | 26750 | 26800 | 26650 | 12842 |
| 556 | 20230821 | 093500 | 4194325400 | 26750 | 26650 | 26750 | 26650 | 4882 |
| 557 | 20230821 | 093400 | 4063924650 | 26650 | 26600 | 26700 | 26600 | 2025 |
| 558 | 20230821 | 093300 | 4009962650 | 26600 | 26650 | 26700 | 26500 | 10093 |
| 559 | 20230821 | 093200 | 3741082700 | 26650 | 26550 | 26650 | 26550 | 4295 |
| 560 | 20230821 | 093100 | 3626863950 | 26550 | 26450 | 26550 | 26450 | 3008 |
| 561 | 20230821 | 093000 | 3547133700 | 26500 | 26450 | 26500 | 26450 | 775 |
| 562 | 20230821 | 092900 | 3526614500 | 26500 | 26550 | 26550 | 26450 | 2094 |
| 563 | 20230821 | 092800 | 3471155550 | 26550 | 26500 | 26550 | 26450 | 11828 |
| 564 | 20230821 | 092700 | 3157752650 | 26450 | 26450 | 26500 | 26450 | 3666 |
| 565 | 20230821 | 092600 | 3060749400 | 26500 | 26450 | 26500 | 26400 | 4362 |
| 566 | 20230821 | 092500 | 2945355800 | 26450 | 26400 | 26450 | 26400 | 5315 |
| 567 | 20230821 | 092400 | 2804793200 | 26450 | 26350 | 26450 | 26300 | 5387 |
| 568 | 20230821 | 092300 | 2662716300 | 26350 | 26250 | 26350 | 26250 | 1943 |
| 569 | 20230821 | 092200 | 2611634800 | 26250 | 26300 | 26300 | 26200 | 1022 |
| 570 | 20230821 | 092100 | 2584793900 | 26250 | 26200 | 26300 | 26150 | 3962 |
| 571 | 20230821 | 092000 | 2480818150 | 26200 | 26200 | 26250 | 26200 | 2969 |
| 572 | 20230821 | 091900 | 2403014050 | 26200 | 26200 | 26250 | 26200 | 1787 |
| 573 | 20230821 | 091800 | 2356188050 | 26200 | 26300 | 26300 | 26200 | 4813 |
| 574 | 20230821 | 091700 | 2229931600 | 26300 | 26300 | 26350 | 26250 | 3324 |
| 575 | 20230821 | 091600 | 2142512700 | 26300 | 26250 | 26300 | 26250 | 1428 |
| 576 | 20230821 | 091500 | 2104992150 | 26250 | 26250 | 26300 | 26200 | 2987 |
| 577 | 20230821 | 091400 | 2026556450 | 26300 | 26200 | 26300 | 26200 | 1357 |
| 578 | 20230821 | 091300 | 1990953650 | 26200 | 26200 | 26200 | 26050 | 4832 |
| 579 | 20230821 | 091200 | 1864720200 | 26200 | 26100 | 26250 | 26100 | 3790 |
| 580 | 20230821 | 091100 | 1765622100 | 26250 | 26200 | 26300 | 26150 | 6926 |
| 581 | 20230821 | 091000 | 1584117200 | 26200 | 26200 | 26200 | 26150 | 983 |
| 582 | 20230821 | 090900 | 1558407000 | 26200 | 26150 | 26250 | 26100 | 4050 |
| 583 | 20230821 | 090800 | 1452380100 | 26100 | 26150 | 26150 | 26100 | 3204 |
| 584 | 20230821 | 090700 | 1368665300 | 26150 | 26100 | 26150 | 26100 | 1237 |
| 585 | 20230821 | 090600 | 1336374750 | 26100 | 26000 | 26200 | 25950 | 3124 |
| 586 | 20230821 | 090500 | 1254972900 | 26000 | 26300 | 26300 | 26000 | 4716 |
| 587 | 20230821 | 090400 | 1131652600 | 26250 | 26200 | 26300 | 26050 | 5385 |
| 588 | 20230821 | 090300 | 990988400 | 26250 | 26200 | 26300 | 26150 | 4507 |
| 589 | 20230821 | 090200 | 872759900 | 26150 | 26000 | 26250 | 26000 | 10854 |
| 590 | 20230821 | 090100 | 588729450 | 26000 | 25750 | 26050 | 25750 | 11031 |
| 591 | 20230821 | 090000 | 302352000 | 25700 | 25800 | 25950 | 25700 | 11655 |