37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 203400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 2624 |
| 3 | 20230814 | 203300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20230814 | 203200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20230814 | 203100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20230814 | 203000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20230814 | 202900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20230814 | 202800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20230814 | 202700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20230814 | 202600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20230814 | 202500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20230814 | 202400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20230814 | 202300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20230814 | 202200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20230814 | 202100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20230814 | 202000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20230814 | 201900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20230814 | 201800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20230814 | 201700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20230814 | 201600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20230814 | 201500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20230814 | 201400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20230814 | 201300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20230814 | 201200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20230814 | 201100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20230814 | 201000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20230814 | 200900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20230814 | 200800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20230814 | 200700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20230814 | 200600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20230814 | 200500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20230814 | 200400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 2624 |
| 33 | 20230814 | 200300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20230814 | 200200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20230814 | 200100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20230814 | 200000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20230814 | 195900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20230814 | 195800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20230814 | 195700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20230814 | 195600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20230814 | 195500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20230814 | 195400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20230814 | 195300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20230814 | 195200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20230814 | 195100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20230814 | 195000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20230814 | 194900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20230814 | 194800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20230814 | 194700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20230814 | 194600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20230814 | 194500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20230814 | 194400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20230814 | 194300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20230814 | 194200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20230814 | 194100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20230814 | 194000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20230814 | 193900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20230814 | 193800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20230814 | 193700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20230814 | 193600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20230814 | 193500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20230814 | 193400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 2624 |
| 63 | 20230814 | 193300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20230814 | 193200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20230814 | 193100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20230814 | 193000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20230814 | 192900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20230814 | 192800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20230814 | 192700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20230814 | 192600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20230814 | 192500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20230814 | 192400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20230814 | 192300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20230814 | 192200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20230814 | 192100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20230814 | 192000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20230814 | 191900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20230814 | 191800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20230814 | 191700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20230814 | 191600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20230814 | 191500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20230814 | 191400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20230814 | 191300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20230814 | 191200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20230814 | 191100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20230814 | 191000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20230814 | 190900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20230814 | 190800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20230814 | 190700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20230814 | 190600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20230814 | 190500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20230814 | 190400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 2624 |
| 93 | 20230814 | 190300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20230814 | 190200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20230814 | 190100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20230814 | 190000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20230814 | 185900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20230814 | 185800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20230814 | 185700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20230814 | 185600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20230814 | 185500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20230814 | 185400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20230814 | 185300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20230814 | 185200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20230814 | 185100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20230814 | 185000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20230814 | 184900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20230814 | 184800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20230814 | 184700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20230814 | 184600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20230814 | 184500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20230814 | 184400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20230814 | 184300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20230814 | 184200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20230814 | 184100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20230814 | 184000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20230814 | 183900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20230814 | 183800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20230814 | 183700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20230814 | 183600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20230814 | 183500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20230814 | 183400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 2624 |
| 123 | 20230814 | 183300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20230814 | 183200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20230814 | 183100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20230814 | 183000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20230814 | 182900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20230814 | 182800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20230814 | 182700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20230814 | 182600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20230814 | 182500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20230814 | 182400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20230814 | 182300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20230814 | 182200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20230814 | 182100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20230814 | 182000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20230814 | 181900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20230814 | 181800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20230814 | 181700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20230814 | 181600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20230814 | 181500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20230814 | 181400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20230814 | 181300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20230814 | 181200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20230814 | 181100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20230814 | 181000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20230814 | 180900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20230814 | 180800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20230814 | 180700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20230814 | 180600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20230814 | 180500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20230814 | 180400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 2624 |
| 153 | 20230814 | 180300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20230814 | 180200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20230814 | 180100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20230814 | 180000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20230814 | 175900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20230814 | 175800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20230814 | 175700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20230814 | 175600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20230814 | 175500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20230814 | 175400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20230814 | 175300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20230814 | 175200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20230814 | 175100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20230814 | 175000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20230814 | 174900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20230814 | 174800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20230814 | 174700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20230814 | 174600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20230814 | 174500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20230814 | 174400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20230814 | 174300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20230814 | 174200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20230814 | 174100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20230814 | 174000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20230814 | 173900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20230814 | 173800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20230814 | 173700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20230814 | 173600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20230814 | 173500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20230814 | 173400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 2624 |
| 183 | 20230814 | 173300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20230814 | 173200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20230814 | 173100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20230814 | 173000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20230814 | 172900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20230814 | 172800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20230814 | 172700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20230814 | 172600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20230814 | 172500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20230814 | 172400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20230814 | 172300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20230814 | 172200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20230814 | 172100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20230814 | 172000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20230814 | 171900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20230814 | 171800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20230814 | 171700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20230814 | 171600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20230814 | 171500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20230814 | 171400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20230814 | 171300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20230814 | 171200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20230814 | 171100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20230814 | 171000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20230814 | 170900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20230814 | 170800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20230814 | 170700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20230814 | 170600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20230814 | 170500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20230814 | 170400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 2624 |
| 213 | 20230814 | 170300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20230814 | 170200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20230814 | 170100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20230814 | 170000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20230814 | 165900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 218 | 20230814 | 165800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 219 | 20230814 | 165700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20230814 | 165600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20230814 | 165500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20230814 | 165400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20230814 | 165300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 224 | 20230814 | 165200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 225 | 20230814 | 165100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 226 | 20230814 | 165000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 227 | 20230814 | 164900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 228 | 20230814 | 164800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 229 | 20230814 | 164700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 230 | 20230814 | 164600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 231 | 20230814 | 164500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 232 | 20230814 | 164400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 233 | 20230814 | 164300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 234 | 20230814 | 164200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 235 | 20230814 | 164100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 236 | 20230814 | 164000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 237 | 20230814 | 163900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 238 | 20230814 | 163800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 239 | 20230814 | 163700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 240 | 20230814 | 163600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 241 | 20230814 | 163500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 242 | 20230814 | 163400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 2624 |
| 243 | 20230814 | 163300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 244 | 20230814 | 163200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 245 | 20230814 | 163100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 246 | 20230814 | 163000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 247 | 20230814 | 162900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 248 | 20230814 | 162800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 249 | 20230814 | 162700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 250 | 20230814 | 162600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 251 | 20230814 | 162500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 252 | 20230814 | 162400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 253 | 20230814 | 162300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 254 | 20230814 | 162200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 255 | 20230814 | 162100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 256 | 20230814 | 162000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 257 | 20230814 | 161900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 258 | 20230814 | 161800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 259 | 20230814 | 161700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 260 | 20230814 | 161600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 261 | 20230814 | 161500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 262 | 20230814 | 161400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 263 | 20230814 | 161300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 264 | 20230814 | 161200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 265 | 20230814 | 161100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 266 | 20230814 | 161000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 267 | 20230814 | 160900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 268 | 20230814 | 160800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 269 | 20230814 | 160700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 270 | 20230814 | 160600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 271 | 20230814 | 160500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 272 | 20230814 | 160400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 2624 |
| 273 | 20230814 | 160300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 274 | 20230814 | 160200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 275 | 20230814 | 160100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 276 | 20230814 | 160000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 277 | 20230814 | 155900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 278 | 20230814 | 155800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 279 | 20230814 | 155700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 280 | 20230814 | 155600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 281 | 20230814 | 155500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 282 | 20230814 | 155400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 283 | 20230814 | 155300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 284 | 20230814 | 155200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 285 | 20230814 | 155100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 286 | 20230814 | 155000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 287 | 20230814 | 154900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 288 | 20230814 | 154800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 289 | 20230814 | 154700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 290 | 20230814 | 154600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 291 | 20230814 | 154500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 292 | 20230814 | 154400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 293 | 20230814 | 154300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 294 | 20230814 | 154200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 295 | 20230814 | 154100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 296 | 20230814 | 154000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 297 | 20230814 | 153900 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 298 | 20230814 | 153800 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 299 | 20230814 | 153700 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 300 | 20230814 | 153600 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 301 | 20230814 | 153500 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 302 | 20230814 | 153400 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 2624 |
| 303 | 20230814 | 153300 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 304 | 20230814 | 153200 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 305 | 20230814 | 153100 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 306 | 20230814 | 153000 | 8210831100 | 34400 | 34400 | 34400 | 34400 | 2624 |
| 307 | 20230814 | 152900 | 8120565500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 308 | 20230814 | 152800 | 8120565500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 309 | 20230814 | 152700 | 8120565500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 310 | 20230814 | 152600 | 8120565500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 311 | 20230814 | 152500 | 8120565500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 312 | 20230814 | 152400 | 8120565500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 313 | 20230814 | 152300 | 8120565500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 314 | 20230814 | 152200 | 8120565500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 315 | 20230814 | 152100 | 8120565500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 316 | 20230814 | 152000 | 8120565500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 317 | 20230814 | 151900 | 8120565500 | 34500 | 34500 | 34550 | 34450 | 869 |
| 318 | 20230814 | 151800 | 8090595600 | 34500 | 34450 | 34500 | 34400 | 747 |
| 319 | 20230814 | 151700 | 8064869250 | 34500 | 34450 | 34500 | 34400 | 826 |
| 320 | 20230814 | 151600 | 8036392400 | 34450 | 34450 | 34500 | 34450 | 218 |
| 321 | 20230814 | 151500 | 8028878450 | 34450 | 34450 | 34500 | 34400 | 787 |
| 322 | 20230814 | 151400 | 8001773000 | 34450 | 34450 | 34500 | 34450 | 92 |
| 323 | 20230814 | 151300 | 7998603550 | 34500 | 34450 | 34500 | 34450 | 365 |
| 324 | 20230814 | 151200 | 7986029250 | 34400 | 34400 | 34400 | 34400 | 260 |
| 325 | 20230814 | 151100 | 7977085250 | 34450 | 34450 | 34500 | 34400 | 873 |
| 326 | 20230814 | 151000 | 7947011800 | 34500 | 34500 | 34500 | 34500 | 2 |
| 327 | 20230814 | 150900 | 7946942800 | 34450 | 34500 | 34500 | 34450 | 219 |
| 328 | 20230814 | 150800 | 7939398200 | 34450 | 34450 | 34500 | 34450 | 272 |
| 329 | 20230814 | 150700 | 7930027200 | 34450 | 34500 | 34500 | 34450 | 715 |
| 330 | 20230814 | 150600 | 7905363200 | 34500 | 34550 | 34550 | 34500 | 396 |
| 331 | 20230814 | 150500 | 7891691200 | 34500 | 34500 | 34550 | 34500 | 820 |
| 332 | 20230814 | 150400 | 7863401050 | 34500 | 34500 | 34500 | 34500 | 467 |
| 333 | 20230814 | 150300 | 7847289550 | 34500 | 34550 | 34550 | 34500 | 290 |
| 334 | 20230814 | 150200 | 7837282250 | 34550 | 34600 | 34600 | 34550 | 57 |
| 335 | 20230814 | 150100 | 7835311500 | 34550 | 34600 | 34600 | 34550 | 479 |
| 336 | 20230814 | 150000 | 7818759550 | 34600 | 34600 | 34650 | 34600 | 291 |
| 337 | 20230814 | 145900 | 7808687950 | 34600 | 34600 | 34650 | 34600 | 749 |
| 338 | 20230814 | 145800 | 7782771750 | 34600 | 34550 | 34600 | 34500 | 237 |
| 339 | 20230814 | 145700 | 7774582700 | 34550 | 34500 | 34550 | 34500 | 185 |
| 340 | 20230814 | 145600 | 7768196400 | 34550 | 34500 | 34550 | 34450 | 758 |
| 341 | 20230814 | 145500 | 7742047500 | 34500 | 34500 | 34550 | 34500 | 114 |
| 342 | 20230814 | 145400 | 7738114400 | 34550 | 34500 | 34550 | 34500 | 1793 |
| 343 | 20230814 | 145300 | 7676245200 | 34450 | 34500 | 34500 | 34450 | 722 |
| 344 | 20230814 | 145200 | 7651367700 | 34450 | 34500 | 34500 | 34450 | 272 |
| 345 | 20230814 | 145100 | 7641989700 | 34450 | 34450 | 34500 | 34450 | 139 |
| 346 | 20230814 | 145000 | 7637201050 | 34400 | 34450 | 34450 | 34400 | 163 |
| 347 | 20230814 | 144900 | 7631590600 | 34450 | 34500 | 34500 | 34450 | 521 |
| 348 | 20230814 | 144800 | 7613639200 | 34500 | 34500 | 34500 | 34450 | 180 |
| 349 | 20230814 | 144700 | 7607433150 | 34500 | 34450 | 34500 | 34400 | 132 |
| 350 | 20230814 | 144600 | 7602890650 | 34400 | 34400 | 34450 | 34400 | 535 |
| 351 | 20230814 | 144500 | 7584461700 | 34400 | 34400 | 34400 | 34350 | 1136 |
| 352 | 20230814 | 144400 | 7545386800 | 34400 | 34450 | 34450 | 34400 | 246 |
| 353 | 20230814 | 144300 | 7536917650 | 34450 | 34400 | 34450 | 34400 | 960 |
| 354 | 20230814 | 144200 | 7503890600 | 34400 | 34500 | 34500 | 34400 | 271 |
| 355 | 20230814 | 144100 | 7494561350 | 34450 | 34500 | 34500 | 34450 | 855 |
| 356 | 20230814 | 144000 | 7465104550 | 34500 | 34450 | 34500 | 34450 | 655 |
| 357 | 20230814 | 143900 | 7442518850 | 34450 | 34450 | 34500 | 34450 | 208 |
| 358 | 20230814 | 143800 | 7435353150 | 34450 | 34450 | 34450 | 34450 | 832 |
| 359 | 20230814 | 143700 | 7406690750 | 34450 | 34500 | 34550 | 34450 | 374 |
| 360 | 20230814 | 143600 | 7393798350 | 34500 | 34400 | 34500 | 34400 | 293 |
| 361 | 20230814 | 143500 | 7383705300 | 34450 | 34500 | 34500 | 34450 | 468 |
| 362 | 20230814 | 143400 | 7367582550 | 34400 | 34550 | 34550 | 34400 | 1667 |
| 363 | 20230814 | 143300 | 7310113000 | 34550 | 34550 | 34600 | 34500 | 396 |
| 364 | 20230814 | 143200 | 7296445650 | 34550 | 34500 | 34600 | 34500 | 661 |
| 365 | 20230814 | 143100 | 7273632200 | 34500 | 34550 | 34550 | 34450 | 1081 |
| 366 | 20230814 | 143000 | 7236330250 | 34600 | 34600 | 34650 | 34550 | 1408 |
| 367 | 20230814 | 142900 | 7187637200 | 34550 | 34500 | 34550 | 34500 | 395 |
| 368 | 20230814 | 142800 | 7174007050 | 34500 | 34500 | 34500 | 34450 | 240 |
| 369 | 20230814 | 142700 | 7165738550 | 34450 | 34450 | 34450 | 34450 | 861 |
| 370 | 20230814 | 142600 | 7136077100 | 34450 | 34500 | 34500 | 34450 | 326 |
| 371 | 20230814 | 142500 | 7124842200 | 34500 | 34500 | 34650 | 34500 | 1197 |
| 372 | 20230814 | 142400 | 7083481750 | 34650 | 34800 | 34800 | 34400 | 2034 |
| 373 | 20230814 | 142300 | 7013082150 | 34850 | 34850 | 34850 | 34800 | 142 |
| 374 | 20230814 | 142200 | 7008137700 | 34850 | 34850 | 34900 | 34800 | 400 |
| 375 | 20230814 | 142100 | 6994198800 | 34900 | 34900 | 34950 | 34850 | 1004 |
| 376 | 20230814 | 142000 | 6959173000 | 34900 | 34950 | 34950 | 34850 | 2828 |
| 377 | 20230814 | 141900 | 6860457400 | 34950 | 34900 | 34950 | 34900 | 1287 |
| 378 | 20230814 | 141800 | 6815524600 | 34900 | 34600 | 34900 | 34600 | 2996 |
| 379 | 20230814 | 141700 | 6711322400 | 34650 | 34700 | 34700 | 34550 | 746 |
| 380 | 20230814 | 141600 | 6685484650 | 34650 | 34600 | 34700 | 34600 | 1535 |
| 381 | 20230814 | 141500 | 6632287400 | 34550 | 34600 | 34600 | 34500 | 922 |
| 382 | 20230814 | 141400 | 6600430950 | 34550 | 34550 | 34600 | 34500 | 213 |
| 383 | 20230814 | 141300 | 6593076300 | 34600 | 34600 | 34600 | 34550 | 1090 |
| 384 | 20230814 | 141200 | 6555410850 | 34600 | 34600 | 34650 | 34600 | 121 |
| 385 | 20230814 | 141100 | 6551223750 | 34600 | 34600 | 34600 | 34550 | 826 |
| 386 | 20230814 | 141000 | 6522656100 | 34600 | 34350 | 34600 | 34350 | 2897 |
| 387 | 20230814 | 140900 | 6422791150 | 34350 | 34450 | 34450 | 34350 | 734 |
| 388 | 20230814 | 140800 | 6397566100 | 34450 | 34400 | 34450 | 34400 | 97 |
| 389 | 20230814 | 140700 | 6394229000 | 34400 | 34450 | 34450 | 34400 | 415 |
| 390 | 20230814 | 140600 | 6379941600 | 34450 | 34350 | 34500 | 34350 | 309 |
| 391 | 20230814 | 140500 | 6369321200 | 34300 | 34300 | 34350 | 34300 | 876 |
| 392 | 20230814 | 140400 | 6339274250 | 34300 | 34300 | 34350 | 34300 | 591 |
| 393 | 20230814 | 140300 | 6318999950 | 34350 | 34350 | 34400 | 34350 | 51 |
| 394 | 20230814 | 140200 | 6317248050 | 34400 | 34500 | 34500 | 34400 | 731 |
| 395 | 20230814 | 140100 | 6292093650 | 34500 | 34500 | 34550 | 34400 | 433 |
| 396 | 20230814 | 140000 | 6277157250 | 34500 | 34500 | 34500 | 34350 | 1242 |
| 397 | 20230814 | 135900 | 6234402650 | 34450 | 34500 | 34500 | 34450 | 284 |
| 398 | 20230814 | 135800 | 6224612350 | 34500 | 34800 | 34800 | 34500 | 3869 |
| 399 | 20230814 | 135700 | 6090678800 | 34800 | 34750 | 34850 | 34700 | 465 |
| 400 | 20230814 | 135600 | 6074497450 | 34750 | 34800 | 34800 | 34700 | 1302 |
| 401 | 20230814 | 135500 | 6029218250 | 34800 | 34850 | 34900 | 34800 | 1847 |
| 402 | 20230814 | 135400 | 5964874600 | 34900 | 34900 | 35000 | 34850 | 3641 |
| 403 | 20230814 | 135300 | 5837759150 | 34950 | 34700 | 34950 | 34700 | 3062 |
| 404 | 20230814 | 135200 | 5731069050 | 34700 | 34700 | 34750 | 34650 | 1580 |
| 405 | 20230814 | 135100 | 5676212700 | 34750 | 34650 | 34750 | 34600 | 3797 |
| 406 | 20230814 | 135000 | 5544557450 | 34650 | 34300 | 34650 | 34300 | 5886 |
| 407 | 20230814 | 134900 | 5341408050 | 34300 | 34400 | 34400 | 34250 | 923 |
| 408 | 20230814 | 134800 | 5309709750 | 34400 | 34400 | 34450 | 34300 | 831 |
| 409 | 20230814 | 134700 | 5281135150 | 34400 | 34350 | 34500 | 34300 | 3882 |
| 410 | 20230814 | 134600 | 5147513200 | 34350 | 34300 | 34350 | 34200 | 616 |
| 411 | 20230814 | 134500 | 5126377000 | 34350 | 34300 | 34350 | 34200 | 888 |
| 412 | 20230814 | 134400 | 5095898950 | 34300 | 34100 | 34400 | 34100 | 1053 |
| 413 | 20230814 | 134300 | 5059788850 | 34100 | 34050 | 34200 | 33950 | 1884 |
| 414 | 20230814 | 134200 | 4995617900 | 34100 | 34100 | 34100 | 34000 | 370 |
| 415 | 20230814 | 134100 | 4983007800 | 34150 | 34450 | 34550 | 34100 | 4076 |
| 416 | 20230814 | 134000 | 4842905950 | 34450 | 33900 | 34450 | 33800 | 5514 |
| 417 | 20230814 | 133900 | 4654380050 | 33900 | 33700 | 33900 | 33600 | 2412 |
| 418 | 20230814 | 133800 | 4572807900 | 33700 | 33650 | 33700 | 33600 | 436 |
| 419 | 20230814 | 133700 | 4558141700 | 33650 | 33600 | 33650 | 33550 | 981 |
| 420 | 20230814 | 133600 | 4525192600 | 33550 | 33600 | 33600 | 33550 | 139 |
| 421 | 20230814 | 133500 | 4520528850 | 33600 | 33550 | 33600 | 33550 | 61 |
| 422 | 20230814 | 133400 | 4518479400 | 33500 | 33500 | 33650 | 33500 | 196 |
| 423 | 20230814 | 133300 | 4511906300 | 33500 | 33550 | 33550 | 33500 | 743 |
| 424 | 20230814 | 133200 | 4487015700 | 33550 | 33500 | 33550 | 33500 | 437 |
| 425 | 20230814 | 133100 | 4472371400 | 33500 | 33550 | 33550 | 33500 | 453 |
| 426 | 20230814 | 133000 | 4457183700 | 33550 | 33600 | 33600 | 33550 | 69 |
| 427 | 20230814 | 132900 | 4454866650 | 33600 | 33600 | 33600 | 33600 | 79 |
| 428 | 20230814 | 132800 | 4452212250 | 33650 | 33550 | 33650 | 33550 | 130 |
| 429 | 20230814 | 132700 | 4447849950 | 33500 | 33550 | 33600 | 33500 | 628 |
| 430 | 20230814 | 132600 | 4426784300 | 33600 | 33600 | 33600 | 33550 | 215 |
| 431 | 20230814 | 132500 | 4419561100 | 33650 | 33650 | 33650 | 33650 | 4 |
| 432 | 20230814 | 132400 | 4419426500 | 33550 | 33550 | 33550 | 33550 | 120 |
| 433 | 20230814 | 132300 | 4415400500 | 33550 | 33600 | 33600 | 33550 | 551 |
| 434 | 20230814 | 132200 | 4396914400 | 33550 | 33650 | 33650 | 33550 | 316 |
| 435 | 20230814 | 132100 | 4386300100 | 33650 | 33600 | 33650 | 33600 | 138 |
| 436 | 20230814 | 132000 | 4381658500 | 33600 | 33600 | 33600 | 33550 | 454 |
| 437 | 20230814 | 131900 | 4366422000 | 33600 | 33600 | 33650 | 33600 | 65 |
| 438 | 20230814 | 131800 | 4364237950 | 33600 | 33600 | 33600 | 33600 | 631 |
| 439 | 20230814 | 131700 | 4343036350 | 33600 | 33600 | 33600 | 33600 | 154 |
| 440 | 20230814 | 131600 | 4337861950 | 33650 | 33550 | 33650 | 33550 | 15 |
| 441 | 20230814 | 131500 | 4337357400 | 33550 | 33650 | 33650 | 33550 | 855 |
| 442 | 20230814 | 131400 | 4308608500 | 33600 | 33600 | 33600 | 33600 | 79 |
| 443 | 20230814 | 131300 | 4305954100 | 33650 | 33600 | 33650 | 33600 | 6 |
| 444 | 20230814 | 131200 | 4305752400 | 33600 | 33600 | 33650 | 33600 | 192 |
| 445 | 20230814 | 131100 | 4299299500 | 33600 | 33600 | 33600 | 33600 | 85 |
| 446 | 20230814 | 131000 | 4296443500 | 33550 | 33550 | 33550 | 33550 | 625 |
| 447 | 20230814 | 130900 | 4275474750 | 33550 | 33600 | 33650 | 33550 | 125 |
| 448 | 20230814 | 130800 | 4271278700 | 33600 | 33550 | 33600 | 33550 | 755 |
| 449 | 20230814 | 130700 | 4245947000 | 33550 | 33600 | 33600 | 33550 | 275 |
| 450 | 20230814 | 130600 | 4236720550 | 33600 | 33600 | 33600 | 33600 | 30 |
| 451 | 20230814 | 130500 | 4235712550 | 33550 | 33550 | 33550 | 33550 | 144 |
| 452 | 20230814 | 130400 | 4230881350 | 33550 | 33550 | 33550 | 33550 | 796 |
| 453 | 20230814 | 130300 | 4204175550 | 33600 | 33650 | 33650 | 33600 | 142 |
| 454 | 20230814 | 130200 | 4199402700 | 33650 | 33600 | 33650 | 33600 | 93 |
| 455 | 20230814 | 130100 | 4196277750 | 33650 | 33600 | 33650 | 33600 | 2 |
| 456 | 20230814 | 130000 | 4196210500 | 33650 | 33650 | 33650 | 33600 | 372 |
| 457 | 20230814 | 125900 | 4183711150 | 33550 | 33600 | 33600 | 33550 | 960 |
| 458 | 20230814 | 125800 | 4151490100 | 33600 | 33500 | 33600 | 33500 | 628 |
| 459 | 20230814 | 125700 | 4130421300 | 33550 | 33550 | 33550 | 33500 | 394 |
| 460 | 20230814 | 125600 | 4117206500 | 33600 | 33600 | 33600 | 33550 | 364 |
| 461 | 20230814 | 125500 | 4104985000 | 33550 | 33550 | 33600 | 33550 | 442 |
| 462 | 20230814 | 125400 | 4090155550 | 33500 | 33550 | 33600 | 33500 | 261 |
| 463 | 20230814 | 125300 | 4081403350 | 33600 | 33550 | 33600 | 33550 | 168 |
| 464 | 20230814 | 125200 | 4075763150 | 33550 | 33550 | 33650 | 33500 | 201 |
| 465 | 20230814 | 125100 | 4069017350 | 33650 | 33650 | 33650 | 33650 | 34 |
| 466 | 20230814 | 125000 | 4067873250 | 33600 | 33500 | 33600 | 33500 | 551 |
| 467 | 20230814 | 124900 | 4049414350 | 33550 | 33550 | 33550 | 33500 | 288 |
| 468 | 20230814 | 124800 | 4039762450 | 33550 | 33550 | 33600 | 33550 | 159 |
| 469 | 20230814 | 124700 | 4034427750 | 33550 | 33550 | 33550 | 33550 | 597 |
| 470 | 20230814 | 124600 | 4014398400 | 33550 | 33550 | 33550 | 33500 | 423 |
| 471 | 20230814 | 124500 | 4000214000 | 33600 | 33600 | 33600 | 33600 | 160 |
| 472 | 20230814 | 124400 | 3994838000 | 33600 | 33600 | 33600 | 33600 | 30 |
| 473 | 20230814 | 124300 | 3993830000 | 33600 | 33650 | 33700 | 33600 | 99 |
| 474 | 20230814 | 124200 | 3990498500 | 33650 | 33550 | 33650 | 33550 | 1405 |
| 475 | 20230814 | 124100 | 3943359600 | 33600 | 33700 | 33700 | 33600 | 189 |
| 476 | 20230814 | 124000 | 3937007550 | 33650 | 33650 | 33650 | 33600 | 194 |
| 477 | 20230814 | 123900 | 3930485900 | 33650 | 33600 | 33650 | 33600 | 685 |
| 478 | 20230814 | 123800 | 3907468700 | 33650 | 33650 | 33650 | 33650 | 10 |
| 479 | 20230814 | 123700 | 3907132200 | 33650 | 33600 | 33650 | 33600 | 163 |
| 480 | 20230814 | 123600 | 3901652650 | 33650 | 33600 | 33650 | 33600 | 724 |
| 481 | 20230814 | 123500 | 3877293750 | 33650 | 33650 | 33700 | 33650 | 194 |
| 482 | 20230814 | 123400 | 3870763100 | 33700 | 33650 | 33700 | 33650 | 31 |
| 483 | 20230814 | 123300 | 3869719850 | 33700 | 33700 | 33700 | 33650 | 122 |
| 484 | 20230814 | 123200 | 3865613650 | 33650 | 33700 | 33700 | 33650 | 109 |
| 485 | 20230814 | 123100 | 3861945750 | 33650 | 33700 | 33700 | 33650 | 632 |
| 486 | 20230814 | 123000 | 3840678650 | 33700 | 33700 | 33750 | 33700 | 260 |
| 487 | 20230814 | 122900 | 3831916600 | 33700 | 33800 | 33800 | 33700 | 75 |
| 488 | 20230814 | 122800 | 3829385700 | 33800 | 33650 | 33800 | 33650 | 33 |
| 489 | 20230814 | 122700 | 3828274800 | 33650 | 33650 | 33650 | 33650 | 625 |
| 490 | 20230814 | 122600 | 3807243550 | 33650 | 33650 | 33850 | 33650 | 727 |
| 491 | 20230814 | 122500 | 3782754750 | 33650 | 33700 | 33700 | 33650 | 193 |
| 492 | 20230814 | 122400 | 3776254400 | 33750 | 33750 | 33750 | 33700 | 204 |
| 493 | 20230814 | 122300 | 3769376050 | 33750 | 33800 | 33800 | 33750 | 198 |
| 494 | 20230814 | 122200 | 3762687600 | 33800 | 33650 | 33800 | 33600 | 281 |
| 495 | 20230814 | 122100 | 3753229600 | 33650 | 33700 | 33700 | 33600 | 470 |
| 496 | 20230814 | 122000 | 3737411250 | 33700 | 33750 | 33750 | 33700 | 261 |
| 497 | 20230814 | 121900 | 3728615450 | 33750 | 33700 | 33750 | 33700 | 101 |
| 498 | 20230814 | 121800 | 3725211700 | 33700 | 33550 | 33700 | 33550 | 1115 |
| 499 | 20230814 | 121700 | 3687732900 | 33600 | 33650 | 33650 | 33600 | 64 |
| 500 | 20230814 | 121600 | 3685582450 | 33650 | 33600 | 33650 | 33600 | 288 |
| 501 | 20230814 | 121500 | 3675894950 | 33600 | 33600 | 33600 | 33550 | 66 |
| 502 | 20230814 | 121400 | 3673680350 | 33650 | 33600 | 33650 | 33550 | 191 |
| 503 | 20230814 | 121300 | 3667267650 | 33550 | 33600 | 33600 | 33550 | 696 |
| 504 | 20230814 | 121200 | 3643907900 | 33600 | 33550 | 33600 | 33550 | 767 |
| 505 | 20230814 | 121100 | 3618140600 | 33600 | 33550 | 33600 | 33550 | 70 |
| 506 | 20230814 | 121000 | 3615792050 | 33550 | 33500 | 33550 | 33450 | 803 |
| 507 | 20230814 | 120900 | 3588893700 | 33600 | 33600 | 33600 | 33600 | 13 |
| 508 | 20230814 | 120800 | 3588456900 | 33600 | 33550 | 33600 | 33550 | 11 |
| 509 | 20230814 | 120700 | 3588087800 | 33500 | 33500 | 33550 | 33500 | 699 |
| 510 | 20230814 | 120600 | 3564671050 | 33550 | 33550 | 33550 | 33500 | 166 |
| 511 | 20230814 | 120500 | 3559107250 | 33550 | 33600 | 33600 | 33550 | 67 |
| 512 | 20230814 | 120400 | 3556856200 | 33600 | 33550 | 33600 | 33550 | 334 |
| 513 | 20230814 | 120300 | 3545641800 | 33550 | 33550 | 33600 | 33500 | 851 |
| 514 | 20230814 | 120200 | 3517080600 | 33550 | 33600 | 33600 | 33550 | 507 |
| 515 | 20230814 | 120100 | 3500055350 | 33600 | 33500 | 33600 | 33500 | 202 |
| 516 | 20230814 | 120000 | 3493280850 | 33500 | 33500 | 33550 | 33450 | 457 |
| 517 | 20230814 | 115900 | 3477989450 | 33450 | 33500 | 33500 | 33450 | 419 |
| 518 | 20230814 | 115800 | 3463961000 | 33550 | 33550 | 33550 | 33500 | 39 |
| 519 | 20230814 | 115700 | 3462654050 | 33550 | 33550 | 33550 | 33500 | 72 |
| 520 | 20230814 | 115600 | 3460238550 | 33550 | 33500 | 33550 | 33500 | 84 |
| 521 | 20230814 | 115500 | 3457424500 | 33500 | 33350 | 33500 | 33350 | 810 |
| 522 | 20230814 | 115400 | 3430365850 | 33500 | 33500 | 33500 | 33350 | 924 |
| 523 | 20230814 | 115300 | 3399494150 | 33500 | 33500 | 33550 | 33500 | 217 |
| 524 | 20230814 | 115200 | 3392224200 | 33450 | 33450 | 33450 | 33450 | 103 |
| 525 | 20230814 | 115100 | 3388778850 | 33450 | 33450 | 33550 | 33450 | 667 |
| 526 | 20230814 | 115000 | 3366467400 | 33450 | 33550 | 33600 | 33450 | 1091 |
| 527 | 20230814 | 114900 | 3329835200 | 33500 | 33400 | 33550 | 33400 | 608 |
| 528 | 20230814 | 114800 | 3309456200 | 33400 | 33350 | 33400 | 33350 | 111 |
| 529 | 20230814 | 114700 | 3305753800 | 33450 | 33400 | 33450 | 33350 | 744 |
| 530 | 20230814 | 114600 | 3280902150 | 33400 | 33400 | 33450 | 33400 | 557 |
| 531 | 20230814 | 114500 | 3262298200 | 33400 | 33450 | 33450 | 33400 | 91 |
| 532 | 20230814 | 114400 | 3259255800 | 33450 | 33400 | 33450 | 33400 | 833 |
| 533 | 20230814 | 114300 | 3231428200 | 33450 | 33450 | 33450 | 33400 | 524 |
| 534 | 20230814 | 114200 | 3213904300 | 33500 | 33500 | 33500 | 33500 | 11 |
| 535 | 20230814 | 114100 | 3213535800 | 33500 | 33450 | 33500 | 33450 | 178 |
| 536 | 20230814 | 114000 | 3207576850 | 33450 | 33450 | 33500 | 33450 | 738 |
| 537 | 20230814 | 113900 | 3182890600 | 33450 | 33500 | 33500 | 33450 | 425 |
| 538 | 20230814 | 113800 | 3168674050 | 33500 | 33550 | 33550 | 33450 | 803 |
| 539 | 20230814 | 113700 | 3141778400 | 33550 | 33550 | 33600 | 33500 | 411 |
| 540 | 20230814 | 113600 | 3127987350 | 33550 | 33600 | 33600 | 33550 | 150 |
| 541 | 20230814 | 113500 | 3122952350 | 33600 | 33600 | 33650 | 33550 | 203 |
| 542 | 20230814 | 113400 | 3116130750 | 33600 | 33600 | 33600 | 33600 | 3 |
| 543 | 20230814 | 113300 | 3116029950 | 33650 | 33500 | 33650 | 33500 | 1859 |
| 544 | 20230814 | 113200 | 3053739000 | 33550 | 33550 | 33550 | 33500 | 370 |
| 545 | 20230814 | 113100 | 3041334450 | 33550 | 33500 | 33550 | 33500 | 14 |
| 546 | 20230814 | 113000 | 3040864950 | 33500 | 33550 | 33550 | 33500 | 8 |
| 547 | 20230814 | 112900 | 3040596900 | 33500 | 33500 | 33550 | 33500 | 730 |
| 548 | 20230814 | 112800 | 3016141050 | 33500 | 33550 | 33550 | 33500 | 182 |
| 549 | 20230814 | 112700 | 3010043200 | 33550 | 33500 | 33550 | 33500 | 53 |
| 550 | 20230814 | 112600 | 3008266550 | 33500 | 33500 | 33550 | 33500 | 1109 |
| 551 | 20230814 | 112500 | 2971106350 | 33550 | 33550 | 33550 | 33500 | 556 |
| 552 | 20230814 | 112400 | 2952473300 | 33550 | 33500 | 33550 | 33500 | 96 |
| 553 | 20230814 | 112300 | 2949256400 | 33550 | 33550 | 33550 | 33500 | 71 |
| 554 | 20230814 | 112200 | 2946877200 | 33550 | 33500 | 33550 | 33500 | 444 |
| 555 | 20230814 | 112100 | 2932000100 | 33550 | 33600 | 33600 | 33550 | 862 |
| 556 | 20230814 | 112000 | 2903079900 | 33550 | 33550 | 33600 | 33500 | 755 |
| 557 | 20230814 | 111900 | 2877770850 | 33500 | 33600 | 33600 | 33500 | 1027 |
| 558 | 20230814 | 111800 | 2843332400 | 33550 | 33550 | 33550 | 33550 | 1571 |
| 559 | 20230814 | 111700 | 2790625350 | 33650 | 33600 | 33650 | 33550 | 353 |
| 560 | 20230814 | 111600 | 2778772850 | 33600 | 33650 | 33650 | 33600 | 67 |
| 561 | 20230814 | 111500 | 2776521600 | 33650 | 33600 | 33650 | 33600 | 109 |
| 562 | 20230814 | 111400 | 2772858800 | 33600 | 33550 | 33600 | 33550 | 1081 |
| 563 | 20230814 | 111300 | 2736582800 | 33600 | 33600 | 33600 | 33550 | 802 |
| 564 | 20230814 | 111200 | 2709670100 | 33550 | 33650 | 33650 | 33550 | 645 |
| 565 | 20230814 | 111100 | 2688008600 | 33650 | 33600 | 33650 | 33600 | 128 |
| 566 | 20230814 | 111000 | 2683707150 | 33600 | 33600 | 33600 | 33600 | 984 |
| 567 | 20230814 | 110900 | 2650644750 | 33600 | 33650 | 33650 | 33600 | 132 |
| 568 | 20230814 | 110800 | 2646206950 | 33650 | 33650 | 33650 | 33600 | 449 |
| 569 | 20230814 | 110700 | 2631118100 | 33650 | 33650 | 33650 | 33650 | 846 |
| 570 | 20230814 | 110600 | 2602650200 | 33650 | 33650 | 33750 | 33650 | 252 |
| 571 | 20230814 | 110500 | 2594170100 | 33650 | 33650 | 33650 | 33650 | 622 |
| 572 | 20230814 | 110400 | 2573239800 | 33650 | 33700 | 33750 | 33650 | 2705 |
| 573 | 20230814 | 110300 | 2482126950 | 33750 | 33750 | 33750 | 33750 | 1218 |
| 574 | 20230814 | 110200 | 2441019450 | 33800 | 33750 | 33800 | 33750 | 269 |
| 575 | 20230814 | 110100 | 2431937850 | 33800 | 33850 | 33850 | 33800 | 1205 |
| 576 | 20230814 | 110000 | 2391208700 | 33900 | 33900 | 33900 | 33900 | 10 |
| 577 | 20230814 | 105900 | 2390869700 | 33800 | 33800 | 33800 | 33800 | 94 |
| 578 | 20230814 | 105800 | 2387692500 | 33800 | 33800 | 33800 | 33750 | 570 |
| 579 | 20230814 | 105700 | 2368436200 | 33800 | 33850 | 33850 | 33800 | 198 |
| 580 | 20230814 | 105600 | 2361743750 | 33850 | 33850 | 33850 | 33800 | 177 |
| 581 | 20230814 | 105500 | 2355753800 | 33850 | 33800 | 33850 | 33800 | 134 |
| 582 | 20230814 | 105400 | 2351224350 | 33800 | 33850 | 33850 | 33800 | 826 |
| 583 | 20230814 | 105300 | 2323304500 | 33900 | 33900 | 33900 | 33900 | 3 |
| 584 | 20230814 | 105200 | 2323202800 | 33900 | 33850 | 33950 | 33800 | 275 |
| 585 | 20230814 | 105100 | 2313891100 | 33850 | 33850 | 33850 | 33850 | 18 |
| 586 | 20230814 | 105000 | 2313281800 | 33850 | 33750 | 33850 | 33750 | 1105 |
| 587 | 20230814 | 104900 | 2275951500 | 33800 | 33750 | 33800 | 33700 | 489 |
| 588 | 20230814 | 104800 | 2259429600 | 33800 | 33800 | 33800 | 33750 | 284 |
| 589 | 20230814 | 104700 | 2249830550 | 33750 | 33750 | 33800 | 33700 | 394 |
| 590 | 20230814 | 104600 | 2236544400 | 33700 | 33800 | 33800 | 33700 | 790 |
| 591 | 20230814 | 104500 | 2209883650 | 33800 | 33800 | 33800 | 33800 | 3 |
| 592 | 20230814 | 104400 | 2209782250 | 33800 | 33750 | 33800 | 33700 | 153 |
| 593 | 20230814 | 104300 | 2204622400 | 33750 | 33650 | 33750 | 33650 | 1155 |
| 594 | 20230814 | 104200 | 2165735050 | 33650 | 33700 | 33700 | 33650 | 361 |
| 595 | 20230814 | 104100 | 2153574950 | 33750 | 33750 | 33750 | 33700 | 113 |
| 596 | 20230814 | 104000 | 2149762900 | 33750 | 33700 | 33750 | 33700 | 142 |
| 597 | 20230814 | 103900 | 2144970800 | 33700 | 33700 | 33750 | 33700 | 1342 |
| 598 | 20230814 | 103800 | 2099742900 | 33700 | 33800 | 33800 | 33700 | 747 |
| 599 | 20230814 | 103700 | 2074533650 | 33800 | 33800 | 33800 | 33800 | 5 |
| 600 | 20230814 | 103600 | 2074364650 | 33750 | 33750 | 33800 | 33750 | 992 |
| 601 | 20230814 | 103500 | 2040876150 | 33800 | 33900 | 33900 | 33800 | 501 |
| 602 | 20230814 | 103400 | 2023923000 | 33850 | 33900 | 33900 | 33850 | 230 |
| 603 | 20230814 | 103300 | 2016127000 | 33850 | 33850 | 33900 | 33850 | 296 |
| 604 | 20230814 | 103200 | 2006107350 | 33800 | 33800 | 33850 | 33750 | 799 |
| 605 | 20230814 | 103100 | 1979099100 | 33800 | 33850 | 33850 | 33800 | 415 |
| 606 | 20230814 | 103000 | 1965056150 | 33900 | 33900 | 33900 | 33850 | 125 |
| 607 | 20230814 | 102900 | 1960823100 | 33850 | 33800 | 33850 | 33800 | 626 |
| 608 | 20230814 | 102800 | 1939638450 | 33800 | 33850 | 33850 | 33800 | 408 |
| 609 | 20230814 | 102700 | 1925847600 | 33850 | 33850 | 33850 | 33750 | 794 |
| 610 | 20230814 | 102600 | 1898981200 | 33900 | 33900 | 33900 | 33850 | 190 |
| 611 | 20230814 | 102500 | 1892540550 | 33850 | 33900 | 33900 | 33850 | 249 |
| 612 | 20230814 | 102400 | 1884100950 | 33900 | 33700 | 33900 | 33700 | 829 |
| 613 | 20230814 | 102300 | 1856126750 | 33750 | 33750 | 33750 | 33700 | 250 |
| 614 | 20230814 | 102200 | 1847691300 | 33750 | 33750 | 33750 | 33750 | 21 |
| 615 | 20230814 | 102100 | 1846982550 | 33850 | 33750 | 33900 | 33700 | 359 |
| 616 | 20230814 | 102000 | 1834849700 | 33750 | 33750 | 33750 | 33750 | 657 |
| 617 | 20230814 | 101900 | 1812675950 | 33750 | 33700 | 33750 | 33700 | 446 |
| 618 | 20230814 | 101800 | 1797628650 | 33700 | 33750 | 33750 | 33700 | 215 |
| 619 | 20230814 | 101700 | 1790377900 | 33750 | 33700 | 33750 | 33700 | 180 |
| 620 | 20230814 | 101600 | 1784307900 | 33650 | 33700 | 33700 | 33650 | 838 |
| 621 | 20230814 | 101500 | 1756104750 | 33700 | 33650 | 33750 | 33650 | 305 |
| 622 | 20230814 | 101400 | 1745832950 | 33650 | 33700 | 33750 | 33650 | 423 |
| 623 | 20230814 | 101300 | 1731596700 | 33700 | 33700 | 33700 | 33650 | 366 |
| 624 | 20230814 | 101200 | 1719263500 | 33700 | 33700 | 33700 | 33650 | 498 |
| 625 | 20230814 | 101100 | 1702490900 | 33700 | 33650 | 33700 | 33650 | 102 |
| 626 | 20230814 | 101000 | 1699058500 | 33650 | 33650 | 33700 | 33650 | 435 |
| 627 | 20230814 | 100900 | 1684420600 | 33650 | 33700 | 33700 | 33600 | 1108 |
| 628 | 20230814 | 100800 | 1647178000 | 33700 | 33650 | 33700 | 33600 | 264 |
| 629 | 20230814 | 100700 | 1638294650 | 33650 | 33600 | 33650 | 33600 | 250 |
| 630 | 20230814 | 100600 | 1629894100 | 33600 | 33650 | 33650 | 33600 | 1655 |
| 631 | 20230814 | 100500 | 1574286000 | 33650 | 33650 | 33650 | 33650 | 553 |
| 632 | 20230814 | 100400 | 1555677550 | 33650 | 33650 | 33700 | 33600 | 325 |
| 633 | 20230814 | 100300 | 1544743250 | 33650 | 33600 | 33700 | 33600 | 866 |
| 634 | 20230814 | 100200 | 1515641650 | 33650 | 33700 | 33700 | 33600 | 282 |
| 635 | 20230814 | 100100 | 1506156300 | 33700 | 33650 | 33700 | 33600 | 153 |
| 636 | 20230814 | 100000 | 1501007900 | 33650 | 33650 | 33700 | 33650 | 1618 |
| 637 | 20230814 | 095900 | 1446551650 | 33700 | 33700 | 33750 | 33650 | 885 |
| 638 | 20230814 | 095800 | 1416740900 | 33700 | 33750 | 33750 | 33700 | 307 |
| 639 | 20230814 | 095700 | 1406394900 | 33750 | 33750 | 33800 | 33700 | 1646 |
| 640 | 20230814 | 095600 | 1350912600 | 33750 | 33700 | 33750 | 33700 | 726 |
| 641 | 20230814 | 095500 | 1326436400 | 33700 | 33750 | 33750 | 33700 | 563 |
| 642 | 20230814 | 095400 | 1307456850 | 33800 | 33850 | 33850 | 33800 | 185 |
| 643 | 20230814 | 095300 | 1301198750 | 33850 | 33750 | 33850 | 33700 | 641 |
| 644 | 20230814 | 095200 | 1279540750 | 33750 | 33700 | 33750 | 33650 | 940 |
| 645 | 20230814 | 095100 | 1247863550 | 33750 | 33750 | 33850 | 33750 | 162 |
| 646 | 20230814 | 095000 | 1242394950 | 33750 | 33700 | 33750 | 33700 | 353 |
| 647 | 20230814 | 094900 | 1230496350 | 33700 | 33750 | 33850 | 33700 | 344 |
| 648 | 20230814 | 094800 | 1218890700 | 33750 | 33850 | 33850 | 33700 | 4298 |
| 649 | 20230814 | 094700 | 1073825350 | 33850 | 33850 | 33900 | 33800 | 667 |
| 650 | 20230814 | 094600 | 1051262450 | 33850 | 33850 | 33900 | 33850 | 27 |
| 651 | 20230814 | 094500 | 1050348350 | 33800 | 33850 | 33850 | 33800 | 818 |
| 652 | 20230814 | 094400 | 1022665200 | 33850 | 33900 | 33900 | 33850 | 362 |
| 653 | 20230814 | 094300 | 1010411250 | 33900 | 33800 | 33900 | 33800 | 154 |
| 654 | 20230814 | 094200 | 1005205650 | 33800 | 33800 | 33900 | 33800 | 668 |
| 655 | 20230814 | 094100 | 982614450 | 33800 | 33800 | 33850 | 33800 | 1006 |
| 656 | 20230814 | 094000 | 948607500 | 33850 | 33900 | 33900 | 33800 | 2415 |
| 657 | 20230814 | 093900 | 866844750 | 33900 | 33900 | 33950 | 33900 | 1294 |
| 658 | 20230814 | 093800 | 822972650 | 33950 | 33900 | 34000 | 33900 | 659 |
| 659 | 20230814 | 093700 | 800597100 | 33950 | 33950 | 33950 | 33950 | 1404 |
| 660 | 20230814 | 093600 | 752931300 | 34000 | 34000 | 34050 | 34000 | 660 |
| 661 | 20230814 | 093500 | 730490550 | 34050 | 34050 | 34050 | 34000 | 127 |
| 662 | 20230814 | 093400 | 726167450 | 34050 | 34100 | 34100 | 34000 | 1048 |
| 663 | 20230814 | 093300 | 690496100 | 34100 | 34100 | 34100 | 34050 | 416 |
| 664 | 20230814 | 093200 | 676315750 | 34100 | 34100 | 34100 | 34050 | 211 |
| 665 | 20230814 | 093100 | 669120700 | 34100 | 34050 | 34100 | 34050 | 103 |
| 666 | 20230814 | 093000 | 665613150 | 34100 | 34100 | 34200 | 34050 | 649 |
| 667 | 20230814 | 092900 | 643472100 | 34100 | 34100 | 34200 | 34100 | 645 |
| 668 | 20230814 | 092800 | 621473250 | 34100 | 34200 | 34200 | 34100 | 140 |
| 669 | 20230814 | 092700 | 616688150 | 34200 | 34050 | 34200 | 34000 | 1052 |
| 670 | 20230814 | 092600 | 580825300 | 34050 | 34150 | 34150 | 34050 | 271 |
| 671 | 20230814 | 092500 | 571597650 | 34150 | 34100 | 34150 | 34050 | 257 |
| 672 | 20230814 | 092400 | 562837200 | 34150 | 34100 | 34200 | 34050 | 274 |
| 673 | 20230814 | 092300 | 553492450 | 34100 | 34100 | 34100 | 34100 | 715 |
| 674 | 20230814 | 092200 | 529110950 | 34150 | 34250 | 34250 | 34150 | 221 |
| 675 | 20230814 | 092100 | 521554000 | 34250 | 34150 | 34250 | 34150 | 631 |
| 676 | 20230814 | 092000 | 499990100 | 34150 | 34100 | 34150 | 34100 | 129 |
| 677 | 20230814 | 091900 | 495587400 | 34100 | 34050 | 34100 | 34050 | 281 |
| 678 | 20230814 | 091800 | 486014350 | 34050 | 34100 | 34200 | 34050 | 984 |
| 679 | 20230814 | 091700 | 452478900 | 34100 | 34050 | 34150 | 34050 | 202 |
| 680 | 20230814 | 091600 | 445593650 | 34100 | 34100 | 34100 | 34050 | 139 |
| 681 | 20230814 | 091500 | 440855350 | 34100 | 34200 | 34250 | 34100 | 312 |
| 682 | 20230814 | 091400 | 430196250 | 34200 | 34100 | 34250 | 34100 | 112 |
| 683 | 20230814 | 091300 | 426373700 | 34250 | 34150 | 34250 | 34150 | 427 |
| 684 | 20230814 | 091200 | 411789600 | 34200 | 34200 | 34250 | 34200 | 72 |
| 685 | 20230814 | 091100 | 409324400 | 34250 | 34250 | 34250 | 34150 | 918 |
| 686 | 20230814 | 091000 | 377901100 | 34200 | 34150 | 34200 | 34150 | 382 |
| 687 | 20230814 | 090900 | 364841650 | 34150 | 34000 | 34150 | 34000 | 73 |
| 688 | 20230814 | 090800 | 362354850 | 33900 | 34000 | 34200 | 33900 | 1397 |
| 689 | 20230814 | 090700 | 314878400 | 33950 | 33950 | 33950 | 33950 | 253 |
| 690 | 20230814 | 090600 | 306289050 | 33950 | 34100 | 34150 | 33900 | 93 |
| 691 | 20230814 | 090500 | 303124900 | 33950 | 33900 | 34000 | 33900 | 254 |
| 692 | 20230814 | 090400 | 294496300 | 33900 | 33950 | 33950 | 33900 | 1211 |
| 693 | 20230814 | 090300 | 253402900 | 33950 | 34050 | 34200 | 33950 | 1350 |
| 694 | 20230814 | 090200 | 207436700 | 34050 | 33950 | 34250 | 33950 | 1244 |
| 695 | 20230814 | 090100 | 165133600 | 33950 | 34100 | 34150 | 33800 | 1962 |
| 696 | 20230814 | 090000 | 98529100 | 34150 | 34700 | 34700 | 34150 | 2564 |