36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 200900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 5411 |
| 3 | 20230814 | 200800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20230814 | 200700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20230814 | 200600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20230814 | 200500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20230814 | 200400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20230814 | 200300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20230814 | 200200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20230814 | 200100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20230814 | 200000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20230814 | 195900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20230814 | 195800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20230814 | 195700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20230814 | 195600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20230814 | 195500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20230814 | 195400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20230814 | 195300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20230814 | 195200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20230814 | 195100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20230814 | 195000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20230814 | 194900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20230814 | 194800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20230814 | 194700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20230814 | 194600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20230814 | 194500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20230814 | 194400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20230814 | 194300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20230814 | 194200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20230814 | 194100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20230814 | 194000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20230814 | 193900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 5411 |
| 33 | 20230814 | 193800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20230814 | 193700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20230814 | 193600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20230814 | 193500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20230814 | 193400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20230814 | 193300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20230814 | 193200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20230814 | 193100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20230814 | 193000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20230814 | 192900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20230814 | 192800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20230814 | 192700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20230814 | 192600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20230814 | 192500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20230814 | 192400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20230814 | 192300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20230814 | 192200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20230814 | 192100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20230814 | 192000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20230814 | 191900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20230814 | 191800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20230814 | 191700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20230814 | 191600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20230814 | 191500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20230814 | 191400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20230814 | 191300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20230814 | 191200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20230814 | 191100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20230814 | 191000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20230814 | 190900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 5411 |
| 63 | 20230814 | 190800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20230814 | 190700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20230814 | 190600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20230814 | 190500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20230814 | 190400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20230814 | 190300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20230814 | 190200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20230814 | 190100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20230814 | 190000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20230814 | 185900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20230814 | 185800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20230814 | 185700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20230814 | 185600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20230814 | 185500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20230814 | 185400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20230814 | 185300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20230814 | 185200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20230814 | 185100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20230814 | 185000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20230814 | 184900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20230814 | 184800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20230814 | 184700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20230814 | 184600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20230814 | 184500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20230814 | 184400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20230814 | 184300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20230814 | 184200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20230814 | 184100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20230814 | 184000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20230814 | 183900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 5411 |
| 93 | 20230814 | 183800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20230814 | 183700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20230814 | 183600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20230814 | 183500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20230814 | 183400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20230814 | 183300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20230814 | 183200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20230814 | 183100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20230814 | 183000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20230814 | 182900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20230814 | 182800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20230814 | 182700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20230814 | 182600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20230814 | 182500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20230814 | 182400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20230814 | 182300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20230814 | 182200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20230814 | 182100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20230814 | 182000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20230814 | 181900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20230814 | 181800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20230814 | 181700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20230814 | 181600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20230814 | 181500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20230814 | 181400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20230814 | 181300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20230814 | 181200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20230814 | 181100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20230814 | 181000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20230814 | 180900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 5411 |
| 123 | 20230814 | 180800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20230814 | 180700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20230814 | 180600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20230814 | 180500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20230814 | 180400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20230814 | 180300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20230814 | 180200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20230814 | 180100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20230814 | 180000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20230814 | 175900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20230814 | 175800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20230814 | 175700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20230814 | 175600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20230814 | 175500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20230814 | 175400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20230814 | 175300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20230814 | 175200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20230814 | 175100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20230814 | 175000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20230814 | 174900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20230814 | 174800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20230814 | 174700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20230814 | 174600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20230814 | 174500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20230814 | 174400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20230814 | 174300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20230814 | 174200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20230814 | 174100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20230814 | 174000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20230814 | 173900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 5411 |
| 153 | 20230814 | 173800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20230814 | 173700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20230814 | 173600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20230814 | 173500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20230814 | 173400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20230814 | 173300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20230814 | 173200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20230814 | 173100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20230814 | 173000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20230814 | 172900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20230814 | 172800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20230814 | 172700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20230814 | 172600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20230814 | 172500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20230814 | 172400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20230814 | 172300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20230814 | 172200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20230814 | 172100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20230814 | 172000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20230814 | 171900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20230814 | 171800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20230814 | 171700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20230814 | 171600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20230814 | 171500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20230814 | 171400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20230814 | 171300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20230814 | 171200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20230814 | 171100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20230814 | 171000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20230814 | 170900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 5411 |
| 183 | 20230814 | 170800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20230814 | 170700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20230814 | 170600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20230814 | 170500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20230814 | 170400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20230814 | 170300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20230814 | 170200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20230814 | 170100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20230814 | 170000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20230814 | 165900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20230814 | 165800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20230814 | 165700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20230814 | 165600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20230814 | 165500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20230814 | 165400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20230814 | 165300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20230814 | 165200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20230814 | 165100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20230814 | 165000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20230814 | 164900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20230814 | 164800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20230814 | 164700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20230814 | 164600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20230814 | 164500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20230814 | 164400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20230814 | 164300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20230814 | 164200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20230814 | 164100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20230814 | 164000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20230814 | 163900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 5411 |
| 213 | 20230814 | 163800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20230814 | 163700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20230814 | 163600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20230814 | 163500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20230814 | 163400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20230814 | 163300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20230814 | 163200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20230814 | 163100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20230814 | 163000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20230814 | 162900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20230814 | 162800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20230814 | 162700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20230814 | 162600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20230814 | 162500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20230814 | 162400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20230814 | 162300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20230814 | 162200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20230814 | 162100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20230814 | 162000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20230814 | 161900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20230814 | 161800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20230814 | 161700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20230814 | 161600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20230814 | 161500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20230814 | 161400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20230814 | 161300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20230814 | 161200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20230814 | 161100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20230814 | 161000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20230814 | 160900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 5411 |
| 243 | 20230814 | 160800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20230814 | 160700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20230814 | 160600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20230814 | 160500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20230814 | 160400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20230814 | 160300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20230814 | 160200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20230814 | 160100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20230814 | 160000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20230814 | 155900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20230814 | 155800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20230814 | 155700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20230814 | 155600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 256 | 20230814 | 155500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 257 | 20230814 | 155400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20230814 | 155300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 259 | 20230814 | 155200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20230814 | 155100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20230814 | 155000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20230814 | 154900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20230814 | 154800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20230814 | 154700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20230814 | 154600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20230814 | 154500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20230814 | 154400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20230814 | 154300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20230814 | 154200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20230814 | 154100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 271 | 20230814 | 154000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 272 | 20230814 | 153900 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 5411 |
| 273 | 20230814 | 153800 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20230814 | 153700 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 275 | 20230814 | 153600 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 276 | 20230814 | 153500 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 277 | 20230814 | 153400 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 278 | 20230814 | 153300 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 279 | 20230814 | 153200 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 280 | 20230814 | 153100 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 281 | 20230814 | 153000 | 5527169950 | 23050 | 23050 | 23050 | 23050 | 5411 |
| 282 | 20230814 | 152900 | 5402446400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 283 | 20230814 | 152800 | 5402446400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 284 | 20230814 | 152700 | 5402446400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 285 | 20230814 | 152600 | 5402446400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 286 | 20230814 | 152500 | 5402446400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 287 | 20230814 | 152400 | 5402446400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 288 | 20230814 | 152300 | 5402446400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 289 | 20230814 | 152200 | 5402446400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 290 | 20230814 | 152100 | 5402446400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 291 | 20230814 | 152000 | 5402446400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 292 | 20230814 | 151900 | 5402446400 | 23050 | 23000 | 23050 | 23000 | 1660 |
| 293 | 20230814 | 151800 | 5364230450 | 23000 | 23050 | 23100 | 22950 | 2223 |
| 294 | 20230814 | 151700 | 5313037850 | 23100 | 23100 | 23100 | 23050 | 341 |
| 295 | 20230814 | 151600 | 5305160850 | 23100 | 23150 | 23150 | 23050 | 1522 |
| 296 | 20230814 | 151500 | 5270057700 | 23150 | 23100 | 23200 | 23100 | 3111 |
| 297 | 20230814 | 151400 | 5198081250 | 23100 | 23050 | 23100 | 23000 | 1655 |
| 298 | 20230814 | 151300 | 5159933300 | 23050 | 23000 | 23050 | 22950 | 3682 |
| 299 | 20230814 | 151200 | 5075244250 | 22950 | 23000 | 23000 | 22950 | 168 |
| 300 | 20230814 | 151100 | 5071381600 | 22950 | 23000 | 23000 | 22950 | 164 |
| 301 | 20230814 | 151000 | 5067616300 | 22950 | 22900 | 22950 | 22900 | 1433 |
| 302 | 20230814 | 150900 | 5034729050 | 22900 | 22900 | 22950 | 22900 | 1803 |
| 303 | 20230814 | 150800 | 4993437550 | 22850 | 22850 | 22850 | 22850 | 262 |
| 304 | 20230814 | 150700 | 4987450850 | 22850 | 22900 | 22900 | 22850 | 420 |
| 305 | 20230814 | 150600 | 4977839100 | 22850 | 22850 | 22850 | 22850 | 142 |
| 306 | 20230814 | 150500 | 4974594400 | 22850 | 22900 | 22900 | 22850 | 33 |
| 307 | 20230814 | 150400 | 4973839750 | 22800 | 22850 | 22850 | 22800 | 1735 |
| 308 | 20230814 | 150300 | 4934220350 | 22850 | 22900 | 22900 | 22850 | 1748 |
| 309 | 20230814 | 150200 | 4894215500 | 22900 | 22900 | 22950 | 22900 | 474 |
| 310 | 20230814 | 150100 | 4883360350 | 22950 | 22950 | 23000 | 22900 | 598 |
| 311 | 20230814 | 150000 | 4869651750 | 22950 | 23000 | 23000 | 22900 | 719 |
| 312 | 20230814 | 145900 | 4853152100 | 22950 | 23000 | 23000 | 22950 | 964 |
| 313 | 20230814 | 145800 | 4831016350 | 23000 | 23000 | 23050 | 22950 | 1047 |
| 314 | 20230814 | 145700 | 4806933800 | 23000 | 23000 | 23100 | 22950 | 704 |
| 315 | 20230814 | 145600 | 4790739550 | 22950 | 23050 | 23050 | 22900 | 1793 |
| 316 | 20230814 | 145500 | 4749532500 | 23150 | 23350 | 23350 | 23050 | 5560 |
| 317 | 20230814 | 145400 | 4620495500 | 23350 | 23150 | 23350 | 23100 | 6327 |
| 318 | 20230814 | 145300 | 4473443200 | 23150 | 22800 | 23250 | 22800 | 11877 |
| 319 | 20230814 | 145200 | 4200045250 | 22700 | 22750 | 22800 | 22700 | 1765 |
| 320 | 20230814 | 145100 | 4159853850 | 22700 | 22750 | 22800 | 22700 | 53 |
| 321 | 20230814 | 145000 | 4158648100 | 22750 | 22700 | 22800 | 22700 | 1493 |
| 322 | 20230814 | 144900 | 4124698600 | 22700 | 22750 | 22750 | 22700 | 1622 |
| 323 | 20230814 | 144800 | 4087878300 | 22700 | 22750 | 22750 | 22700 | 823 |
| 324 | 20230814 | 144700 | 4069155300 | 22800 | 22750 | 22800 | 22750 | 407 |
| 325 | 20230814 | 144600 | 4059882250 | 22800 | 22750 | 22800 | 22750 | 287 |
| 326 | 20230814 | 144500 | 4053352050 | 22750 | 22800 | 22800 | 22750 | 100 |
| 327 | 20230814 | 144400 | 4051076850 | 22800 | 22750 | 22800 | 22750 | 798 |
| 328 | 20230814 | 144300 | 4032905050 | 22750 | 22750 | 22800 | 22750 | 227 |
| 329 | 20230814 | 144200 | 4027730800 | 22750 | 22800 | 22850 | 22750 | 205 |
| 330 | 20230814 | 144100 | 4023056050 | 22800 | 22800 | 22800 | 22750 | 1593 |
| 331 | 20230814 | 144000 | 3986738150 | 22800 | 22750 | 22800 | 22750 | 697 |
| 332 | 20230814 | 143900 | 3970857150 | 22700 | 22650 | 22700 | 22600 | 1755 |
| 333 | 20230814 | 143800 | 3931149350 | 22650 | 22600 | 22650 | 22600 | 359 |
| 334 | 20230814 | 143700 | 3923019400 | 22650 | 22650 | 22650 | 22600 | 1148 |
| 335 | 20230814 | 143600 | 3897048700 | 22650 | 22800 | 22800 | 22650 | 779 |
| 336 | 20230814 | 143500 | 3879359600 | 22800 | 22800 | 22850 | 22800 | 947 |
| 337 | 20230814 | 143400 | 3857761850 | 22800 | 22750 | 22800 | 22750 | 5419 |
| 338 | 20230814 | 143300 | 3734293950 | 22750 | 22750 | 22750 | 22750 | 863 |
| 339 | 20230814 | 143200 | 3714660700 | 22750 | 22750 | 22800 | 22650 | 2780 |
| 340 | 20230814 | 143100 | 3651431250 | 22750 | 22700 | 22750 | 22650 | 4192 |
| 341 | 20230814 | 143000 | 3556206800 | 22700 | 22650 | 22700 | 22600 | 2682 |
| 342 | 20230814 | 142900 | 3495417900 | 22650 | 22600 | 22650 | 22550 | 819 |
| 343 | 20230814 | 142800 | 3476906400 | 22600 | 22600 | 22600 | 22550 | 75 |
| 344 | 20230814 | 142700 | 3475211450 | 22600 | 22600 | 22650 | 22550 | 351 |
| 345 | 20230814 | 142600 | 3467279250 | 22600 | 22600 | 22600 | 22600 | 434 |
| 346 | 20230814 | 142500 | 3457470850 | 22600 | 22600 | 22600 | 22550 | 413 |
| 347 | 20230814 | 142400 | 3448155800 | 22600 | 22650 | 22650 | 22600 | 286 |
| 348 | 20230814 | 142300 | 3441690400 | 22600 | 22600 | 22600 | 22600 | 392 |
| 349 | 20230814 | 142200 | 3432831200 | 22600 | 22550 | 22650 | 22500 | 1484 |
| 350 | 20230814 | 142100 | 3399344750 | 22500 | 22650 | 22650 | 22500 | 984 |
| 351 | 20230814 | 142000 | 3377131000 | 22650 | 22600 | 22650 | 22600 | 370 |
| 352 | 20230814 | 141900 | 3368752100 | 22650 | 22650 | 22650 | 22600 | 492 |
| 353 | 20230814 | 141800 | 3357624250 | 22650 | 22600 | 22650 | 22550 | 3159 |
| 354 | 20230814 | 141700 | 3286183100 | 22600 | 22550 | 22600 | 22550 | 75 |
| 355 | 20230814 | 141600 | 3284489400 | 22600 | 22550 | 22600 | 22550 | 1208 |
| 356 | 20230814 | 141500 | 3257248950 | 22600 | 22550 | 22600 | 22500 | 1297 |
| 357 | 20230814 | 141400 | 3228003450 | 22550 | 22400 | 22550 | 22400 | 923 |
| 358 | 20230814 | 141300 | 3207265900 | 22450 | 22350 | 22450 | 22300 | 589 |
| 359 | 20230814 | 141200 | 3194090650 | 22350 | 22350 | 22350 | 22350 | 55 |
| 360 | 20230814 | 141100 | 3192861400 | 22400 | 22400 | 22400 | 22400 | 13 |
| 361 | 20230814 | 141000 | 3192570200 | 22250 | 22300 | 22400 | 22250 | 455 |
| 362 | 20230814 | 140900 | 3182423700 | 22250 | 22250 | 22300 | 22100 | 1233 |
| 363 | 20230814 | 140800 | 3155075450 | 22250 | 22300 | 22300 | 22200 | 768 |
| 364 | 20230814 | 140700 | 3137971200 | 22350 | 22300 | 22350 | 22300 | 66 |
| 365 | 20230814 | 140600 | 3136498650 | 22300 | 22300 | 22300 | 22300 | 8 |
| 366 | 20230814 | 140500 | 3136320250 | 22350 | 22300 | 22350 | 22300 | 15 |
| 367 | 20230814 | 140400 | 3135985500 | 22350 | 22350 | 22350 | 22350 | 205 |
| 368 | 20230814 | 140300 | 3131403750 | 22400 | 22400 | 22400 | 22400 | 125 |
| 369 | 20230814 | 140200 | 3128603750 | 22400 | 22350 | 22400 | 22350 | 127 |
| 370 | 20230814 | 140100 | 3125764650 | 22350 | 22400 | 22400 | 22350 | 284 |
| 371 | 20230814 | 140000 | 3119406350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 372 | 20230814 | 135900 | 3119406350 | 22450 | 22450 | 22450 | 22450 | 1 |
| 373 | 20230814 | 135800 | 3119383900 | 22450 | 22400 | 22450 | 22400 | 55 |
| 374 | 20230814 | 135700 | 3118151300 | 22450 | 22450 | 22450 | 22450 | 875 |
| 375 | 20230814 | 135600 | 3098507550 | 22500 | 22500 | 22500 | 22500 | 5 |
| 376 | 20230814 | 135500 | 3098395050 | 22500 | 22400 | 22500 | 22400 | 1231 |
| 377 | 20230814 | 135400 | 3070710150 | 22450 | 22450 | 22500 | 22450 | 112 |
| 378 | 20230814 | 135300 | 3068195150 | 22450 | 22450 | 22500 | 22450 | 200 |
| 379 | 20230814 | 135200 | 3063702150 | 22400 | 22450 | 22450 | 22350 | 352 |
| 380 | 20230814 | 135100 | 3055809700 | 22400 | 22400 | 22400 | 22400 | 33 |
| 381 | 20230814 | 135000 | 3055070500 | 22300 | 22300 | 22300 | 22300 | 1 |
| 382 | 20230814 | 134900 | 3055048200 | 22400 | 22300 | 22400 | 22300 | 494 |
| 383 | 20230814 | 134800 | 3044031200 | 22300 | 22400 | 22400 | 22300 | 1262 |
| 384 | 20230814 | 134700 | 3015841500 | 22450 | 22550 | 22550 | 22450 | 439 |
| 385 | 20230814 | 134600 | 3005978850 | 22550 | 22550 | 22600 | 22550 | 236 |
| 386 | 20230814 | 134500 | 3000656600 | 22600 | 22500 | 22600 | 22500 | 1229 |
| 387 | 20230814 | 134400 | 2972945800 | 22500 | 22500 | 22550 | 22450 | 1232 |
| 388 | 20230814 | 134300 | 2945227250 | 22500 | 22450 | 22500 | 22300 | 690 |
| 389 | 20230814 | 134200 | 2929780200 | 22450 | 22450 | 22500 | 22450 | 241 |
| 390 | 20230814 | 134100 | 2924369200 | 22450 | 22550 | 22550 | 22450 | 753 |
| 391 | 20230814 | 134000 | 2907435150 | 22550 | 22550 | 22550 | 22450 | 427 |
| 392 | 20230814 | 133900 | 2897825000 | 22550 | 22500 | 22550 | 22500 | 382 |
| 393 | 20230814 | 133800 | 2889222950 | 22550 | 22450 | 22550 | 22450 | 823 |
| 394 | 20230814 | 133700 | 2870697000 | 22450 | 22400 | 22450 | 22400 | 187 |
| 395 | 20230814 | 133600 | 2866508100 | 22350 | 22400 | 22400 | 22350 | 99 |
| 396 | 20230814 | 133500 | 2864291550 | 22400 | 22400 | 22400 | 22400 | 143 |
| 397 | 20230814 | 133400 | 2861088350 | 22400 | 22400 | 22400 | 22400 | 1052 |
| 398 | 20230814 | 133300 | 2837523550 | 22400 | 22350 | 22400 | 22300 | 1100 |
| 399 | 20230814 | 133200 | 2812892850 | 22400 | 22350 | 22400 | 22300 | 366 |
| 400 | 20230814 | 133100 | 2804722750 | 22400 | 22400 | 22450 | 22400 | 378 |
| 401 | 20230814 | 133000 | 2796247700 | 22350 | 22350 | 22400 | 22350 | 114 |
| 402 | 20230814 | 132900 | 2793699250 | 22400 | 22400 | 22400 | 22350 | 209 |
| 403 | 20230814 | 132800 | 2789018900 | 22450 | 22450 | 22500 | 22400 | 1881 |
| 404 | 20230814 | 132700 | 2746738500 | 22450 | 22350 | 22500 | 22300 | 1550 |
| 405 | 20230814 | 132600 | 2711876650 | 22500 | 22250 | 22500 | 22250 | 3038 |
| 406 | 20230814 | 132500 | 2644000800 | 22250 | 22100 | 22250 | 22100 | 485 |
| 407 | 20230814 | 132400 | 2633246200 | 22100 | 22100 | 22100 | 22100 | 431 |
| 408 | 20230814 | 132300 | 2623721100 | 22100 | 22150 | 22150 | 22100 | 23 |
| 409 | 20230814 | 132200 | 2623212150 | 22100 | 22100 | 22100 | 22100 | 277 |
| 410 | 20230814 | 132100 | 2617090450 | 22100 | 22100 | 22100 | 22100 | 157 |
| 411 | 20230814 | 132000 | 2613620750 | 22100 | 22100 | 22100 | 22000 | 1123 |
| 412 | 20230814 | 131900 | 2588862550 | 22150 | 22200 | 22200 | 22100 | 522 |
| 413 | 20230814 | 131800 | 2577301900 | 22200 | 22250 | 22250 | 22200 | 500 |
| 414 | 20230814 | 131700 | 2566190950 | 22250 | 22250 | 22250 | 22250 | 221 |
| 415 | 20230814 | 131600 | 2561273700 | 22250 | 22150 | 22250 | 22150 | 181 |
| 416 | 20230814 | 131500 | 2557254250 | 22150 | 22150 | 22200 | 22100 | 444 |
| 417 | 20230814 | 131400 | 2547419500 | 22100 | 21950 | 22100 | 21950 | 1904 |
| 418 | 20230814 | 131300 | 2505569700 | 21900 | 21850 | 21900 | 21850 | 337 |
| 419 | 20230814 | 131200 | 2498192650 | 21900 | 21900 | 21900 | 21900 | 56 |
| 420 | 20230814 | 131100 | 2496966250 | 21900 | 21900 | 21900 | 21900 | 518 |
| 421 | 20230814 | 131000 | 2485622050 | 21900 | 21950 | 22000 | 21900 | 1004 |
| 422 | 20230814 | 130900 | 2463633500 | 21950 | 22000 | 22000 | 21900 | 635 |
| 423 | 20230814 | 130800 | 2449694450 | 22000 | 22000 | 22000 | 22000 | 25 |
| 424 | 20230814 | 130700 | 2449144450 | 21950 | 22000 | 22000 | 21950 | 316 |
| 425 | 20230814 | 130600 | 2442204200 | 22000 | 22100 | 22100 | 22000 | 1290 |
| 426 | 20230814 | 130500 | 2413796600 | 22050 | 22100 | 22100 | 22050 | 210 |
| 427 | 20230814 | 130400 | 2409158600 | 22100 | 22100 | 22100 | 22100 | 115 |
| 428 | 20230814 | 130300 | 2406617100 | 22100 | 22100 | 22100 | 22100 | 320 |
| 429 | 20230814 | 130200 | 2399545100 | 22100 | 22100 | 22100 | 22100 | 10 |
| 430 | 20230814 | 130100 | 2399324100 | 22150 | 22100 | 22150 | 22100 | 57 |
| 431 | 20230814 | 130000 | 2398062600 | 22150 | 22150 | 22150 | 22150 | 1 |
| 432 | 20230814 | 125900 | 2398040450 | 22150 | 22150 | 22150 | 22150 | 26 |
| 433 | 20230814 | 125800 | 2397464550 | 22150 | 22150 | 22150 | 22150 | 224 |
| 434 | 20230814 | 125700 | 2392502950 | 22200 | 22200 | 22200 | 22200 | 15 |
| 435 | 20230814 | 125600 | 2392169950 | 22150 | 22150 | 22150 | 22150 | 1 |
| 436 | 20230814 | 125500 | 2392147800 | 22150 | 22150 | 22200 | 22150 | 147 |
| 437 | 20230814 | 125400 | 2388890650 | 22150 | 22150 | 22150 | 22150 | 1 |
| 438 | 20230814 | 125300 | 2388868500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 439 | 20230814 | 125200 | 2388868500 | 22200 | 22200 | 22200 | 22200 | 12 |
| 440 | 20230814 | 125100 | 2388602100 | 22200 | 22200 | 22200 | 22200 | 68 |
| 441 | 20230814 | 125000 | 2387092500 | 22200 | 22150 | 22200 | 22150 | 272 |
| 442 | 20230814 | 124900 | 2381054800 | 22150 | 22150 | 22150 | 22150 | 386 |
| 443 | 20230814 | 124800 | 2372504900 | 22200 | 22200 | 22200 | 22200 | 34 |
| 444 | 20230814 | 124700 | 2371750100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 445 | 20230814 | 124600 | 2371750100 | 22150 | 22150 | 22150 | 22150 | 1 |
| 446 | 20230814 | 124500 | 2371727950 | 22150 | 22150 | 22150 | 22150 | 42 |
| 447 | 20230814 | 124400 | 2370797650 | 22250 | 22200 | 22250 | 22200 | 119 |
| 448 | 20230814 | 124300 | 2368150400 | 22250 | 22200 | 22250 | 22200 | 23 |
| 449 | 20230814 | 124200 | 2367639350 | 22200 | 22250 | 22250 | 22200 | 375 |
| 450 | 20230814 | 124100 | 2359313850 | 22250 | 22250 | 22250 | 22250 | 24 |
| 451 | 20230814 | 124000 | 2358779850 | 22250 | 22250 | 22250 | 22250 | 21 |
| 452 | 20230814 | 123900 | 2358312600 | 22250 | 22250 | 22250 | 22250 | 12 |
| 453 | 20230814 | 123800 | 2358045600 | 22250 | 22250 | 22250 | 22250 | 2 |
| 454 | 20230814 | 123700 | 2358001100 | 22250 | 22250 | 22250 | 22250 | 1 |
| 455 | 20230814 | 123600 | 2357978850 | 22250 | 22250 | 22250 | 22250 | 4 |
| 456 | 20230814 | 123500 | 2357889850 | 22250 | 22250 | 22250 | 22250 | 12 |
| 457 | 20230814 | 123400 | 2357622850 | 22150 | 22200 | 22200 | 22150 | 116 |
| 458 | 20230814 | 123300 | 2355052300 | 22200 | 22200 | 22200 | 22200 | 72 |
| 459 | 20230814 | 123200 | 2353453900 | 22200 | 22200 | 22200 | 22200 | 28 |
| 460 | 20230814 | 123100 | 2352832300 | 22300 | 22300 | 22300 | 22300 | 1 |
| 461 | 20230814 | 123000 | 2352810000 | 22300 | 22200 | 22300 | 22200 | 13 |
| 462 | 20230814 | 122900 | 2352520200 | 22200 | 22200 | 22200 | 22200 | 19 |
| 463 | 20230814 | 122800 | 2352098400 | 22250 | 22200 | 22250 | 22200 | 543 |
| 464 | 20230814 | 122700 | 2340017300 | 22150 | 22200 | 22200 | 22150 | 69 |
| 465 | 20230814 | 122600 | 2338486350 | 22200 | 22250 | 22250 | 22200 | 177 |
| 466 | 20230814 | 122500 | 2334556350 | 22200 | 22250 | 22250 | 22200 | 48 |
| 467 | 20230814 | 122400 | 2333490350 | 22250 | 22250 | 22250 | 22250 | 20 |
| 468 | 20230814 | 122300 | 2333045350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 469 | 20230814 | 122200 | 2333045350 | 22300 | 22300 | 22300 | 22300 | 12 |
| 470 | 20230814 | 122100 | 2332777750 | 22200 | 22250 | 22300 | 22200 | 50 |
| 471 | 20230814 | 122000 | 2331666400 | 22250 | 22250 | 22250 | 22250 | 45 |
| 472 | 20230814 | 121900 | 2330665150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 473 | 20230814 | 121800 | 2330665150 | 22250 | 22200 | 22250 | 22150 | 52 |
| 474 | 20230814 | 121700 | 2329510550 | 22200 | 22200 | 22200 | 22200 | 25 |
| 475 | 20230814 | 121600 | 2328955550 | 22200 | 22150 | 22200 | 22150 | 5 |
| 476 | 20230814 | 121500 | 2328844750 | 22100 | 22100 | 22100 | 22100 | 62 |
| 477 | 20230814 | 121400 | 2327474550 | 22100 | 22150 | 22150 | 22100 | 25 |
| 478 | 20230814 | 121300 | 2326921550 | 22050 | 22100 | 22150 | 22050 | 50 |
| 479 | 20230814 | 121200 | 2325817250 | 22100 | 22150 | 22150 | 22050 | 175 |
| 480 | 20230814 | 121100 | 2321952550 | 22150 | 22200 | 22200 | 22150 | 50 |
| 481 | 20230814 | 121000 | 2320845000 | 22150 | 22150 | 22150 | 22150 | 3 |
| 482 | 20230814 | 120900 | 2320778550 | 22050 | 22100 | 22100 | 22000 | 1890 |
| 483 | 20230814 | 120800 | 2279146050 | 22100 | 22250 | 22250 | 22100 | 1514 |
| 484 | 20230814 | 120700 | 2245622300 | 22250 | 22250 | 22250 | 22250 | 100 |
| 485 | 20230814 | 120600 | 2243397300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 486 | 20230814 | 120500 | 2243397300 | 22200 | 22200 | 22200 | 22200 | 52 |
| 487 | 20230814 | 120400 | 2242242900 | 22250 | 22300 | 22300 | 22250 | 13 |
| 488 | 20230814 | 120300 | 2241953050 | 22250 | 22300 | 22300 | 22250 | 35 |
| 489 | 20230814 | 120200 | 2241172600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 490 | 20230814 | 120100 | 2241172600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 491 | 20230814 | 120000 | 2241172600 | 22350 | 22250 | 22350 | 22200 | 146 |
| 492 | 20230814 | 115900 | 2237928700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 493 | 20230814 | 115800 | 2237928700 | 22350 | 22250 | 22350 | 22250 | 72 |
| 494 | 20230814 | 115700 | 2236326600 | 22250 | 22250 | 22250 | 22250 | 8 |
| 495 | 20230814 | 115600 | 2236148600 | 22250 | 22250 | 22300 | 22250 | 50 |
| 496 | 20230814 | 115500 | 2235034600 | 22350 | 22350 | 22350 | 22350 | 12 |
| 497 | 20230814 | 115400 | 2234766400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 498 | 20230814 | 115300 | 2234766400 | 22250 | 22250 | 22250 | 22250 | 1 |
| 499 | 20230814 | 115200 | 2234744150 | 22250 | 22200 | 22250 | 22200 | 28 |
| 500 | 20230814 | 115100 | 2234121200 | 22200 | 22250 | 22250 | 22200 | 15 |
| 501 | 20230814 | 115000 | 2233787500 | 22200 | 22200 | 22200 | 22200 | 170 |
| 502 | 20230814 | 114900 | 2230013500 | 22200 | 22300 | 22300 | 22200 | 1927 |
| 503 | 20230814 | 114800 | 2187125200 | 22300 | 22300 | 22300 | 22300 | 120 |
| 504 | 20230814 | 114700 | 2184449200 | 22350 | 22350 | 22350 | 22350 | 5 |
| 505 | 20230814 | 114600 | 2184337450 | 22350 | 22350 | 22350 | 22350 | 168 |
| 506 | 20230814 | 114500 | 2180582650 | 22350 | 22350 | 22350 | 22350 | 78 |
| 507 | 20230814 | 114400 | 2178839350 | 22400 | 22400 | 22400 | 22400 | 66 |
| 508 | 20230814 | 114300 | 2177360950 | 22400 | 22450 | 22450 | 22400 | 29 |
| 509 | 20230814 | 114200 | 2176709950 | 22450 | 22450 | 22450 | 22450 | 12 |
| 510 | 20230814 | 114100 | 2176440550 | 22400 | 22400 | 22400 | 22400 | 34 |
| 511 | 20230814 | 114000 | 2175678950 | 22400 | 22350 | 22400 | 22350 | 220 |
| 512 | 20230814 | 113900 | 2170751950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 513 | 20230814 | 113800 | 2170751950 | 22400 | 22400 | 22400 | 22400 | 46 |
| 514 | 20230814 | 113700 | 2169721550 | 22350 | 22400 | 22400 | 22350 | 5 |
| 515 | 20230814 | 113600 | 2169609600 | 22400 | 22400 | 22400 | 22400 | 102 |
| 516 | 20230814 | 113500 | 2167324800 | 22400 | 22400 | 22400 | 22400 | 5 |
| 517 | 20230814 | 113400 | 2167212800 | 22500 | 22500 | 22500 | 22500 | 1 |
| 518 | 20230814 | 113300 | 2167190300 | 22550 | 22400 | 22550 | 22400 | 226 |
| 519 | 20230814 | 113200 | 2162107800 | 22450 | 22400 | 22450 | 22400 | 9 |
| 520 | 20230814 | 113100 | 2161905850 | 22350 | 22350 | 22350 | 22350 | 101 |
| 521 | 20230814 | 113000 | 2159648500 | 22350 | 22350 | 22350 | 22350 | 2 |
| 522 | 20230814 | 112900 | 2159603800 | 22350 | 22400 | 22450 | 22350 | 18 |
| 523 | 20230814 | 112800 | 2159200300 | 22400 | 22400 | 22400 | 22400 | 15 |
| 524 | 20230814 | 112700 | 2158864300 | 22400 | 22400 | 22400 | 22400 | 3 |
| 525 | 20230814 | 112600 | 2158797100 | 22400 | 22400 | 22400 | 22400 | 28 |
| 526 | 20230814 | 112500 | 2158169900 | 22400 | 22400 | 22400 | 22400 | 36 |
| 527 | 20230814 | 112400 | 2157363500 | 22400 | 22300 | 22400 | 22300 | 258 |
| 528 | 20230814 | 112300 | 2151609300 | 22300 | 22300 | 22300 | 22300 | 415 |
| 529 | 20230814 | 112200 | 2142354800 | 22300 | 22300 | 22300 | 22300 | 102 |
| 530 | 20230814 | 112100 | 2140080200 | 22300 | 22300 | 22300 | 22300 | 113 |
| 531 | 20230814 | 112000 | 2137560300 | 22250 | 22250 | 22300 | 22200 | 94 |
| 532 | 20230814 | 111900 | 2135471600 | 22250 | 22250 | 22250 | 22250 | 179 |
| 533 | 20230814 | 111800 | 2131488850 | 22200 | 22200 | 22200 | 22200 | 20 |
| 534 | 20230814 | 111700 | 2131044850 | 22250 | 22200 | 22250 | 22200 | 15 |
| 535 | 20230814 | 111600 | 2130711800 | 22200 | 22250 | 22250 | 22200 | 346 |
| 536 | 20230814 | 111500 | 2123028450 | 22250 | 22250 | 22250 | 22250 | 34 |
| 537 | 20230814 | 111400 | 2122271950 | 22250 | 22200 | 22250 | 22200 | 135 |
| 538 | 20230814 | 111300 | 2119269200 | 22200 | 22200 | 22200 | 22200 | 68 |
| 539 | 20230814 | 111200 | 2117759600 | 22200 | 22200 | 22200 | 22150 | 1292 |
| 540 | 20230814 | 111100 | 2089083000 | 22250 | 22200 | 22250 | 22200 | 58 |
| 541 | 20230814 | 111000 | 2087794300 | 22250 | 22250 | 22300 | 22200 | 243 |
| 542 | 20230814 | 110900 | 2082390000 | 22250 | 22300 | 22300 | 22250 | 753 |
| 543 | 20230814 | 110800 | 2065635250 | 22250 | 22300 | 22300 | 22250 | 247 |
| 544 | 20230814 | 110700 | 2060138700 | 22300 | 22350 | 22350 | 22300 | 1129 |
| 545 | 20230814 | 110600 | 2034957350 | 22350 | 22350 | 22350 | 22350 | 26 |
| 546 | 20230814 | 110500 | 2034376250 | 22350 | 22400 | 22400 | 22300 | 742 |
| 547 | 20230814 | 110400 | 2017803000 | 22400 | 22400 | 22450 | 22350 | 138 |
| 548 | 20230814 | 110300 | 2014714150 | 22400 | 22500 | 22500 | 22350 | 245 |
| 549 | 20230814 | 110200 | 2009226400 | 22500 | 22450 | 22500 | 22400 | 675 |
| 550 | 20230814 | 110100 | 1994073150 | 22450 | 22500 | 22500 | 22450 | 307 |
| 551 | 20230814 | 110000 | 1987166650 | 22500 | 22500 | 22500 | 22500 | 72 |
| 552 | 20230814 | 105900 | 1985546650 | 22500 | 22500 | 22500 | 22500 | 680 |
| 553 | 20230814 | 105800 | 1970246650 | 22550 | 22500 | 22550 | 22500 | 403 |
| 554 | 20230814 | 105700 | 1961178050 | 22500 | 22550 | 22550 | 22500 | 713 |
| 555 | 20230814 | 105600 | 1945099950 | 22550 | 22550 | 22600 | 22550 | 472 |
| 556 | 20230814 | 105500 | 1934456300 | 22550 | 22500 | 22550 | 22500 | 218 |
| 557 | 20230814 | 105400 | 1929551250 | 22500 | 22600 | 22600 | 22500 | 256 |
| 558 | 20230814 | 105300 | 1923787850 | 22550 | 22450 | 22550 | 22450 | 259 |
| 559 | 20230814 | 105200 | 1917958650 | 22450 | 22500 | 22500 | 22450 | 379 |
| 560 | 20230814 | 105100 | 1909431200 | 22500 | 22550 | 22550 | 22500 | 951 |
| 561 | 20230814 | 105000 | 1887993100 | 22550 | 22600 | 22600 | 22550 | 1138 |
| 562 | 20230814 | 104900 | 1862327950 | 22600 | 22600 | 22600 | 22600 | 233 |
| 563 | 20230814 | 104800 | 1857062150 | 22600 | 22550 | 22650 | 22550 | 246 |
| 564 | 20230814 | 104700 | 1851503950 | 22600 | 22600 | 22600 | 22550 | 1215 |
| 565 | 20230814 | 104600 | 1824052500 | 22650 | 22650 | 22650 | 22650 | 417 |
| 566 | 20230814 | 104500 | 1814607450 | 22650 | 22700 | 22700 | 22650 | 417 |
| 567 | 20230814 | 104400 | 1805148750 | 22700 | 22750 | 22750 | 22700 | 1342 |
| 568 | 20230814 | 104300 | 1774675050 | 22750 | 22750 | 22750 | 22700 | 911 |
| 569 | 20230814 | 104200 | 1753955450 | 22700 | 22700 | 22800 | 22700 | 912 |
| 570 | 20230814 | 104100 | 1733209150 | 22700 | 22650 | 22750 | 22600 | 2497 |
| 571 | 20230814 | 104000 | 1676509100 | 22650 | 22650 | 22700 | 22650 | 1015 |
| 572 | 20230814 | 103900 | 1653501800 | 22650 | 22550 | 22650 | 22550 | 2871 |
| 573 | 20230814 | 103800 | 1588590450 | 22550 | 22550 | 22550 | 22500 | 215 |
| 574 | 20230814 | 103700 | 1583743050 | 22500 | 22650 | 22700 | 22500 | 757 |
| 575 | 20230814 | 103600 | 1566629900 | 22650 | 22500 | 22650 | 22450 | 2622 |
| 576 | 20230814 | 103500 | 1507424900 | 22500 | 22450 | 22500 | 22450 | 1006 |
| 577 | 20230814 | 103400 | 1484790150 | 22450 | 22450 | 22450 | 22450 | 469 |
| 578 | 20230814 | 103300 | 1474261100 | 22450 | 22350 | 22450 | 22350 | 974 |
| 579 | 20230814 | 103200 | 1452430000 | 22350 | 22400 | 22400 | 22350 | 15 |
| 580 | 20230814 | 103100 | 1452094050 | 22350 | 22350 | 22350 | 22350 | 7 |
| 581 | 20230814 | 103000 | 1451937600 | 22300 | 22300 | 22300 | 22300 | 100 |
| 582 | 20230814 | 102900 | 1449707600 | 22300 | 22400 | 22400 | 22300 | 215 |
| 583 | 20230814 | 102800 | 1444913000 | 22300 | 22300 | 22300 | 22300 | 12 |
| 584 | 20230814 | 102700 | 1444645400 | 22300 | 22350 | 22400 | 22300 | 1381 |
| 585 | 20230814 | 102600 | 1413796800 | 22350 | 22300 | 22350 | 22300 | 325 |
| 586 | 20230814 | 102500 | 1406544300 | 22300 | 22350 | 22350 | 22250 | 1608 |
| 587 | 20230814 | 102400 | 1370651000 | 22350 | 22400 | 22400 | 22300 | 474 |
| 588 | 20230814 | 102300 | 1360057000 | 22400 | 22350 | 22400 | 22300 | 315 |
| 589 | 20230814 | 102200 | 1353021050 | 22350 | 22300 | 22350 | 22300 | 570 |
| 590 | 20230814 | 102100 | 1340284150 | 22300 | 22350 | 22350 | 22250 | 190 |
| 591 | 20230814 | 102000 | 1336046950 | 22350 | 22250 | 22350 | 22200 | 203 |
| 592 | 20230814 | 101900 | 1331527900 | 22250 | 22300 | 22300 | 22250 | 355 |
| 593 | 20230814 | 101800 | 1323615050 | 22300 | 22350 | 22350 | 22300 | 1232 |
| 594 | 20230814 | 101700 | 1296099500 | 22350 | 22350 | 22350 | 22300 | 977 |
| 595 | 20230814 | 101600 | 1274271050 | 22400 | 22500 | 22500 | 22350 | 1818 |
| 596 | 20230814 | 101500 | 1233481900 | 22500 | 22500 | 22600 | 22450 | 4733 |
| 597 | 20230814 | 101400 | 1126933500 | 22500 | 22450 | 22500 | 22450 | 275 |
| 598 | 20230814 | 101300 | 1120753100 | 22500 | 22450 | 22500 | 22400 | 1416 |
| 599 | 20230814 | 101200 | 1088976200 | 22450 | 22400 | 22450 | 22350 | 476 |
| 600 | 20230814 | 101100 | 1078314200 | 22350 | 22450 | 22500 | 22350 | 1741 |
| 601 | 20230814 | 101000 | 1039240250 | 22450 | 22300 | 22450 | 22300 | 2075 |
| 602 | 20230814 | 100900 | 992775100 | 22300 | 22200 | 22350 | 22200 | 1118 |
| 603 | 20230814 | 100800 | 967836750 | 22200 | 22250 | 22300 | 22200 | 391 |
| 604 | 20230814 | 100700 | 959135900 | 22150 | 22250 | 22250 | 22150 | 351 |
| 605 | 20230814 | 100600 | 951356250 | 22150 | 22150 | 22150 | 22150 | 1 |
| 606 | 20230814 | 100500 | 951334100 | 22150 | 22100 | 22200 | 22100 | 178 |
| 607 | 20230814 | 100400 | 947398850 | 22100 | 22150 | 22150 | 22100 | 242 |
| 608 | 20230814 | 100300 | 942041400 | 22150 | 22200 | 22200 | 22150 | 61 |
| 609 | 20230814 | 100200 | 940689600 | 22200 | 22250 | 22250 | 22200 | 76 |
| 610 | 20230814 | 100100 | 939000400 | 22250 | 22150 | 22250 | 22150 | 436 |
| 611 | 20230814 | 100000 | 929311050 | 22150 | 22200 | 22200 | 22150 | 216 |
| 612 | 20230814 | 095900 | 924525950 | 22200 | 22200 | 22250 | 22200 | 39 |
| 613 | 20230814 | 095800 | 923660050 | 22200 | 22200 | 22200 | 22200 | 1766 |
| 614 | 20230814 | 095700 | 884454850 | 22200 | 22200 | 22200 | 22100 | 588 |
| 615 | 20230814 | 095600 | 871447150 | 22150 | 22150 | 22150 | 22150 | 316 |
| 616 | 20230814 | 095500 | 864447750 | 22150 | 22150 | 22150 | 22150 | 252 |
| 617 | 20230814 | 095400 | 858865950 | 22150 | 22150 | 22200 | 22150 | 132 |
| 618 | 20230814 | 095300 | 855941850 | 22150 | 22150 | 22200 | 22150 | 261 |
| 619 | 20230814 | 095200 | 850160400 | 22150 | 22100 | 22150 | 22050 | 205 |
| 620 | 20230814 | 095100 | 845629800 | 22100 | 22100 | 22150 | 22100 | 131 |
| 621 | 20230814 | 095000 | 842729700 | 22100 | 22050 | 22100 | 22050 | 162 |
| 622 | 20230814 | 094900 | 839156600 | 22100 | 22050 | 22100 | 22050 | 62 |
| 623 | 20230814 | 094800 | 837789000 | 22050 | 22100 | 22150 | 22050 | 464 |
| 624 | 20230814 | 094700 | 827515200 | 22050 | 22100 | 22100 | 22050 | 38 |
| 625 | 20230814 | 094600 | 826675550 | 22100 | 22100 | 22100 | 22050 | 52 |
| 626 | 20230814 | 094500 | 825528350 | 22100 | 21950 | 22100 | 21950 | 600 |
| 627 | 20230814 | 094400 | 812288200 | 22000 | 22050 | 22050 | 22000 | 109 |
| 628 | 20230814 | 094300 | 809889600 | 22000 | 22100 | 22100 | 22000 | 1056 |
| 629 | 20230814 | 094200 | 786642000 | 22100 | 22150 | 22150 | 22100 | 604 |
| 630 | 20230814 | 094100 | 773292100 | 22150 | 22100 | 22200 | 22100 | 228 |
| 631 | 20230814 | 094000 | 768234650 | 22200 | 22150 | 22200 | 22150 | 546 |
| 632 | 20230814 | 093900 | 756140650 | 22150 | 22200 | 22200 | 22150 | 31 |
| 633 | 20230814 | 093800 | 755452500 | 22200 | 22200 | 22250 | 22200 | 374 |
| 634 | 20230814 | 093700 | 747149600 | 22200 | 22200 | 22250 | 22150 | 764 |
| 635 | 20230814 | 093600 | 730190100 | 22200 | 22150 | 22200 | 22150 | 65 |
| 636 | 20230814 | 093500 | 728749700 | 22200 | 22250 | 22300 | 22200 | 1314 |
| 637 | 20230814 | 093400 | 699524600 | 22200 | 22250 | 22250 | 22200 | 140 |
| 638 | 20230814 | 093300 | 696416100 | 22250 | 22150 | 22250 | 22150 | 672 |
| 639 | 20230814 | 093200 | 681509850 | 22150 | 22150 | 22200 | 22150 | 324 |
| 640 | 20230814 | 093100 | 674333150 | 22150 | 22200 | 22200 | 22150 | 412 |
| 641 | 20230814 | 093000 | 665203000 | 22200 | 22300 | 22350 | 22200 | 1287 |
| 642 | 20230814 | 092900 | 636490800 | 22350 | 22200 | 22350 | 22150 | 4214 |
| 643 | 20230814 | 092800 | 542525400 | 22200 | 22000 | 22350 | 22000 | 2771 |
| 644 | 20230814 | 092700 | 481040400 | 22050 | 22000 | 22050 | 22000 | 304 |
| 645 | 20230814 | 092600 | 474344050 | 22000 | 21950 | 22000 | 21900 | 165 |
| 646 | 20230814 | 092500 | 470715200 | 22000 | 21950 | 22000 | 21950 | 2 |
| 647 | 20230814 | 092400 | 470671250 | 22000 | 21900 | 22000 | 21900 | 234 |
| 648 | 20230814 | 092300 | 465534400 | 21900 | 21900 | 21900 | 21850 | 605 |
| 649 | 20230814 | 092200 | 452286400 | 21900 | 21850 | 21900 | 21800 | 1299 |
| 650 | 20230814 | 092100 | 423884950 | 21800 | 21850 | 21850 | 21800 | 676 |
| 651 | 20230814 | 092000 | 409144400 | 21850 | 21750 | 21850 | 21750 | 330 |
| 652 | 20230814 | 091900 | 401936800 | 21750 | 21750 | 21950 | 21750 | 748 |
| 653 | 20230814 | 091800 | 385666500 | 21750 | 21800 | 21850 | 21750 | 435 |
| 654 | 20230814 | 091700 | 376189950 | 21800 | 21900 | 21950 | 21800 | 189 |
| 655 | 20230814 | 091600 | 372063350 | 21900 | 21950 | 21950 | 21900 | 102 |
| 656 | 20230814 | 091500 | 369828000 | 21950 | 22100 | 22100 | 21950 | 1068 |
| 657 | 20230814 | 091400 | 346360300 | 22100 | 22050 | 22100 | 22000 | 551 |
| 658 | 20230814 | 091300 | 334236750 | 22100 | 22000 | 22100 | 22000 | 434 |
| 659 | 20230814 | 091200 | 324672850 | 22000 | 22000 | 22000 | 21950 | 451 |
| 660 | 20230814 | 091100 | 314760100 | 22000 | 22250 | 22250 | 21800 | 1386 |
| 661 | 20230814 | 091000 | 284094300 | 22250 | 22200 | 22300 | 22150 | 2207 |
| 662 | 20230814 | 090900 | 235054100 | 22200 | 22050 | 22250 | 22000 | 1264 |
| 663 | 20230814 | 090800 | 207106400 | 22050 | 21750 | 22050 | 21700 | 1526 |
| 664 | 20230814 | 090700 | 173655350 | 21800 | 21750 | 21800 | 21700 | 787 |
| 665 | 20230814 | 090600 | 156562100 | 21700 | 21650 | 21750 | 21650 | 628 |
| 666 | 20230814 | 090500 | 142934600 | 21650 | 21650 | 21700 | 21600 | 484 |
| 667 | 20230814 | 090400 | 132456000 | 21650 | 21650 | 21700 | 21650 | 362 |
| 668 | 20230814 | 090300 | 124618400 | 21650 | 21700 | 21700 | 21650 | 426 |
| 669 | 20230814 | 090200 | 115392850 | 21600 | 21700 | 21750 | 21600 | 1013 |
| 670 | 20230814 | 090100 | 93463750 | 21700 | 21700 | 21750 | 21600 | 1237 |
| 671 | 20230814 | 090000 | 66674500 | 21750 | 21800 | 21800 | 21700 | 2503 |