38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 204500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 2601 |
| 3 | 20230814 | 204400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20230814 | 204300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20230814 | 204200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20230814 | 204100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20230814 | 204000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20230814 | 203900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20230814 | 203800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20230814 | 203700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20230814 | 203600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20230814 | 203500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20230814 | 203400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20230814 | 203300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20230814 | 203200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20230814 | 203100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20230814 | 203000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20230814 | 202900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20230814 | 202800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20230814 | 202700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20230814 | 202600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20230814 | 202500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20230814 | 202400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20230814 | 202300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20230814 | 202200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20230814 | 202100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20230814 | 202000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20230814 | 201900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20230814 | 201800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20230814 | 201700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20230814 | 201600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20230814 | 201500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 2601 |
| 33 | 20230814 | 201400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20230814 | 201300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20230814 | 201200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20230814 | 201100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20230814 | 201000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20230814 | 200900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20230814 | 200800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20230814 | 200700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20230814 | 200600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20230814 | 200500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20230814 | 200400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20230814 | 200300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20230814 | 200200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20230814 | 200100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20230814 | 200000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20230814 | 195900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20230814 | 195800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20230814 | 195700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20230814 | 195600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20230814 | 195500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20230814 | 195400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20230814 | 195300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20230814 | 195200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20230814 | 195100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20230814 | 195000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20230814 | 194900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20230814 | 194800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20230814 | 194700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20230814 | 194600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20230814 | 194500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 2601 |
| 63 | 20230814 | 194400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20230814 | 194300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20230814 | 194200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20230814 | 194100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20230814 | 194000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20230814 | 193900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20230814 | 193800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20230814 | 193700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20230814 | 193600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20230814 | 193500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20230814 | 193400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20230814 | 193300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20230814 | 193200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20230814 | 193100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20230814 | 193000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20230814 | 192900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20230814 | 192800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20230814 | 192700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20230814 | 192600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20230814 | 192500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20230814 | 192400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20230814 | 192300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20230814 | 192200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20230814 | 192100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20230814 | 192000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20230814 | 191900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20230814 | 191800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20230814 | 191700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20230814 | 191600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20230814 | 191500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 2601 |
| 93 | 20230814 | 191400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20230814 | 191300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20230814 | 191200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20230814 | 191100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20230814 | 191000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20230814 | 190900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20230814 | 190800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20230814 | 190700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20230814 | 190600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20230814 | 190500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20230814 | 190400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20230814 | 190300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20230814 | 190200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20230814 | 190100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20230814 | 190000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20230814 | 185900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20230814 | 185800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20230814 | 185700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20230814 | 185600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20230814 | 185500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20230814 | 185400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20230814 | 185300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20230814 | 185200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20230814 | 185100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20230814 | 185000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20230814 | 184900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20230814 | 184800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20230814 | 184700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20230814 | 184600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20230814 | 184500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 2601 |
| 123 | 20230814 | 184400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20230814 | 184300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20230814 | 184200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20230814 | 184100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20230814 | 184000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20230814 | 183900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20230814 | 183800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20230814 | 183700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20230814 | 183600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20230814 | 183500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20230814 | 183400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20230814 | 183300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20230814 | 183200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20230814 | 183100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20230814 | 183000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20230814 | 182900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20230814 | 182800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20230814 | 182700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20230814 | 182600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20230814 | 182500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20230814 | 182400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20230814 | 182300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20230814 | 182200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20230814 | 182100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20230814 | 182000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20230814 | 181900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20230814 | 181800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20230814 | 181700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20230814 | 181600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20230814 | 181500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 2601 |
| 153 | 20230814 | 181400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20230814 | 181300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20230814 | 181200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20230814 | 181100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20230814 | 181000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20230814 | 180900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20230814 | 180800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20230814 | 180700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20230814 | 180600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20230814 | 180500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20230814 | 180400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20230814 | 180300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20230814 | 180200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20230814 | 180100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20230814 | 180000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20230814 | 175900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20230814 | 175800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20230814 | 175700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20230814 | 175600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20230814 | 175500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20230814 | 175400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20230814 | 175300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20230814 | 175200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20230814 | 175100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20230814 | 175000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20230814 | 174900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20230814 | 174800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20230814 | 174700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20230814 | 174600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20230814 | 174500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 2601 |
| 183 | 20230814 | 174400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20230814 | 174300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20230814 | 174200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20230814 | 174100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20230814 | 174000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20230814 | 173900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20230814 | 173800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20230814 | 173700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20230814 | 173600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 192 | 20230814 | 173500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 193 | 20230814 | 173400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 194 | 20230814 | 173300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 195 | 20230814 | 173200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 196 | 20230814 | 173100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 197 | 20230814 | 173000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 198 | 20230814 | 172900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 199 | 20230814 | 172800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 200 | 20230814 | 172700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 201 | 20230814 | 172600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 202 | 20230814 | 172500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 203 | 20230814 | 172400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 204 | 20230814 | 172300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 205 | 20230814 | 172200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 206 | 20230814 | 172100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 207 | 20230814 | 172000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 208 | 20230814 | 171900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 209 | 20230814 | 171800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 210 | 20230814 | 171700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 211 | 20230814 | 171600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 212 | 20230814 | 171500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 2601 |
| 213 | 20230814 | 171400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 214 | 20230814 | 171300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 215 | 20230814 | 171200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 216 | 20230814 | 171100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 217 | 20230814 | 171000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 218 | 20230814 | 170900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 219 | 20230814 | 170800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 220 | 20230814 | 170700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 221 | 20230814 | 170600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 222 | 20230814 | 170500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 223 | 20230814 | 170400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 224 | 20230814 | 170300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 225 | 20230814 | 170200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 226 | 20230814 | 170100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 227 | 20230814 | 170000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 228 | 20230814 | 165900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 229 | 20230814 | 165800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 230 | 20230814 | 165700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 231 | 20230814 | 165600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 232 | 20230814 | 165500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 233 | 20230814 | 165400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 234 | 20230814 | 165300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 235 | 20230814 | 165200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 236 | 20230814 | 165100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 237 | 20230814 | 165000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 238 | 20230814 | 164900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 239 | 20230814 | 164800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 240 | 20230814 | 164700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 241 | 20230814 | 164600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 242 | 20230814 | 164500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 2601 |
| 243 | 20230814 | 164400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 244 | 20230814 | 164300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 245 | 20230814 | 164200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 246 | 20230814 | 164100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 247 | 20230814 | 164000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 248 | 20230814 | 163900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 249 | 20230814 | 163800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 250 | 20230814 | 163700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 251 | 20230814 | 163600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 252 | 20230814 | 163500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 253 | 20230814 | 163400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 254 | 20230814 | 163300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 255 | 20230814 | 163200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 256 | 20230814 | 163100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 257 | 20230814 | 163000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 258 | 20230814 | 162900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 259 | 20230814 | 162800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 260 | 20230814 | 162700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 261 | 20230814 | 162600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 262 | 20230814 | 162500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 263 | 20230814 | 162400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 264 | 20230814 | 162300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 265 | 20230814 | 162200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 266 | 20230814 | 162100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 267 | 20230814 | 162000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 268 | 20230814 | 161900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 269 | 20230814 | 161800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 270 | 20230814 | 161700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 271 | 20230814 | 161600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 272 | 20230814 | 161500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 2601 |
| 273 | 20230814 | 161400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 274 | 20230814 | 161300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 275 | 20230814 | 161200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 276 | 20230814 | 161100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 277 | 20230814 | 161000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 278 | 20230814 | 160900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 279 | 20230814 | 160800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 280 | 20230814 | 160700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 281 | 20230814 | 160600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 282 | 20230814 | 160500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 283 | 20230814 | 160400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 284 | 20230814 | 160300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 285 | 20230814 | 160200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 286 | 20230814 | 160100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 287 | 20230814 | 160000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 288 | 20230814 | 155900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 289 | 20230814 | 155800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 290 | 20230814 | 155700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 291 | 20230814 | 155600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 292 | 20230814 | 155500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 293 | 20230814 | 155400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 294 | 20230814 | 155300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 295 | 20230814 | 155200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 296 | 20230814 | 155100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 297 | 20230814 | 155000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 298 | 20230814 | 154900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 299 | 20230814 | 154800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 300 | 20230814 | 154700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 301 | 20230814 | 154600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 302 | 20230814 | 154500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 2601 |
| 303 | 20230814 | 154400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 304 | 20230814 | 154300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 305 | 20230814 | 154200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 306 | 20230814 | 154100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 307 | 20230814 | 154000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 308 | 20230814 | 153900 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 309 | 20230814 | 153800 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 310 | 20230814 | 153700 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 311 | 20230814 | 153600 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 312 | 20230814 | 153500 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 313 | 20230814 | 153400 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 314 | 20230814 | 153300 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 315 | 20230814 | 153200 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 316 | 20230814 | 153100 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 317 | 20230814 | 153000 | 14747409800 | 35800 | 35800 | 35800 | 35800 | 2601 |
| 318 | 20230814 | 152900 | 14654294000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 319 | 20230814 | 152800 | 14654294000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 320 | 20230814 | 152700 | 14654294000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 321 | 20230814 | 152600 | 14654294000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 322 | 20230814 | 152500 | 14654294000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 323 | 20230814 | 152400 | 14654294000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 324 | 20230814 | 152300 | 14654294000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 325 | 20230814 | 152200 | 14654294000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 326 | 20230814 | 152100 | 14654294000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 327 | 20230814 | 152000 | 14654294000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 328 | 20230814 | 151900 | 14654294000 | 35450 | 35350 | 35500 | 35350 | 916 |
| 329 | 20230814 | 151800 | 14621865750 | 35350 | 35300 | 35350 | 35300 | 690 |
| 330 | 20230814 | 151700 | 14597475950 | 35350 | 35400 | 35450 | 35300 | 1197 |
| 331 | 20230814 | 151600 | 14555112200 | 35400 | 35450 | 35450 | 35400 | 1567 |
| 332 | 20230814 | 151500 | 14499629100 | 35400 | 35450 | 35450 | 35400 | 2387 |
| 333 | 20230814 | 151400 | 14415109950 | 35450 | 35450 | 35500 | 35400 | 354 |
| 334 | 20230814 | 151300 | 14402567950 | 35500 | 35450 | 35500 | 35450 | 257 |
| 335 | 20230814 | 151200 | 14393456700 | 35450 | 35400 | 35500 | 35400 | 1174 |
| 336 | 20230814 | 151100 | 14351806950 | 35450 | 35400 | 35450 | 35400 | 359 |
| 337 | 20230814 | 151000 | 14339093650 | 35400 | 35450 | 35450 | 35400 | 176 |
| 338 | 20230814 | 150900 | 14332857700 | 35450 | 35450 | 35500 | 35400 | 690 |
| 339 | 20230814 | 150800 | 14308387700 | 35450 | 35450 | 35500 | 35450 | 817 |
| 340 | 20230814 | 150700 | 14279419850 | 35500 | 35550 | 35550 | 35500 | 419 |
| 341 | 20230814 | 150600 | 14264532850 | 35550 | 35550 | 35550 | 35500 | 347 |
| 342 | 20230814 | 150500 | 14252207450 | 35500 | 35500 | 35550 | 35450 | 889 |
| 343 | 20230814 | 150400 | 14220643950 | 35500 | 35500 | 35550 | 35450 | 399 |
| 344 | 20230814 | 150300 | 14206470150 | 35450 | 35450 | 35500 | 35450 | 1725 |
| 345 | 20230814 | 150200 | 14145250950 | 35500 | 35450 | 35500 | 35400 | 209 |
| 346 | 20230814 | 150100 | 14137839400 | 35450 | 35400 | 35450 | 35400 | 260 |
| 347 | 20230814 | 150000 | 14128628900 | 35400 | 35450 | 35450 | 35400 | 225 |
| 348 | 20230814 | 145900 | 14120652750 | 35450 | 35500 | 35500 | 35450 | 482 |
| 349 | 20230814 | 145800 | 14103557500 | 35450 | 35450 | 35500 | 35450 | 821 |
| 350 | 20230814 | 145700 | 14074441700 | 35450 | 35450 | 35500 | 35400 | 765 |
| 351 | 20230814 | 145600 | 14047329300 | 35450 | 35450 | 35450 | 35400 | 457 |
| 352 | 20230814 | 145500 | 14031140450 | 35400 | 35400 | 35400 | 35350 | 235 |
| 353 | 20230814 | 145400 | 14022821600 | 35400 | 35450 | 35450 | 35400 | 350 |
| 354 | 20230814 | 145300 | 14010427100 | 35450 | 35450 | 35450 | 35400 | 562 |
| 355 | 20230814 | 145200 | 13990504300 | 35400 | 35400 | 35400 | 35350 | 224 |
| 356 | 20230814 | 145100 | 13982581600 | 35400 | 35500 | 35500 | 35250 | 4422 |
| 357 | 20230814 | 145000 | 13826211250 | 35500 | 35500 | 35500 | 35450 | 438 |
| 358 | 20230814 | 144900 | 13810668350 | 35450 | 35450 | 35500 | 35450 | 305 |
| 359 | 20230814 | 144800 | 13799843550 | 35500 | 35500 | 35500 | 35450 | 179 |
| 360 | 20230814 | 144700 | 13793497150 | 35450 | 35500 | 35500 | 35450 | 605 |
| 361 | 20230814 | 144600 | 13772029950 | 35550 | 35500 | 35550 | 35500 | 501 |
| 362 | 20230814 | 144500 | 13754239450 | 35500 | 35500 | 35500 | 35500 | 217 |
| 363 | 20230814 | 144400 | 13746535950 | 35500 | 35500 | 35550 | 35450 | 290 |
| 364 | 20230814 | 144300 | 13736244750 | 35500 | 35550 | 35550 | 35500 | 181 |
| 365 | 20230814 | 144200 | 13729813600 | 35500 | 35450 | 35550 | 35450 | 467 |
| 366 | 20230814 | 144100 | 13713233750 | 35450 | 35450 | 35500 | 35450 | 193 |
| 367 | 20230814 | 144000 | 13706384500 | 35450 | 35400 | 35500 | 35400 | 321 |
| 368 | 20230814 | 143900 | 13694992100 | 35450 | 35450 | 35500 | 35450 | 266 |
| 369 | 20230814 | 143800 | 13685554550 | 35450 | 35450 | 35450 | 35400 | 159 |
| 370 | 20230814 | 143700 | 13679918100 | 35450 | 35450 | 35500 | 35400 | 434 |
| 371 | 20230814 | 143600 | 13664536300 | 35450 | 35500 | 35500 | 35450 | 634 |
| 372 | 20230814 | 143500 | 13642042450 | 35500 | 35450 | 35500 | 35450 | 215 |
| 373 | 20230814 | 143400 | 13634418150 | 35400 | 35400 | 35450 | 35400 | 287 |
| 374 | 20230814 | 143300 | 13624249050 | 35450 | 35450 | 35450 | 35400 | 268 |
| 375 | 20230814 | 143200 | 13614755750 | 35400 | 35450 | 35450 | 35400 | 463 |
| 376 | 20230814 | 143100 | 13598352000 | 35500 | 35450 | 35500 | 35450 | 473 |
| 377 | 20230814 | 143000 | 13581567450 | 35450 | 35400 | 35450 | 35400 | 262 |
| 378 | 20230814 | 142900 | 13572280000 | 35400 | 35350 | 35450 | 35350 | 418 |
| 379 | 20230814 | 142800 | 13557476500 | 35350 | 35350 | 35400 | 35350 | 398 |
| 380 | 20230814 | 142700 | 13543396300 | 35350 | 35400 | 35450 | 35350 | 545 |
| 381 | 20230814 | 142600 | 13524098050 | 35400 | 35450 | 35500 | 35400 | 1242 |
| 382 | 20230814 | 142500 | 13480092600 | 35450 | 35450 | 35500 | 35400 | 562 |
| 383 | 20230814 | 142400 | 13460175050 | 35500 | 35550 | 35550 | 35500 | 1319 |
| 384 | 20230814 | 142300 | 13413337900 | 35550 | 35550 | 35550 | 35500 | 356 |
| 385 | 20230814 | 142200 | 13400689200 | 35550 | 35550 | 35550 | 35500 | 1596 |
| 386 | 20230814 | 142100 | 13344012350 | 35550 | 35600 | 35600 | 35550 | 432 |
| 387 | 20230814 | 142000 | 13328635750 | 35550 | 35550 | 35600 | 35550 | 459 |
| 388 | 20230814 | 141900 | 13312305100 | 35550 | 35550 | 35550 | 35550 | 428 |
| 389 | 20230814 | 141800 | 13297089700 | 35550 | 35500 | 35600 | 35500 | 502 |
| 390 | 20230814 | 141700 | 13279248500 | 35500 | 35450 | 35550 | 35450 | 900 |
| 391 | 20230814 | 141600 | 13247297900 | 35500 | 35450 | 35500 | 35400 | 729 |
| 392 | 20230814 | 141500 | 13221446250 | 35450 | 35450 | 35500 | 35400 | 374 |
| 393 | 20230814 | 141400 | 13208183000 | 35450 | 35400 | 35500 | 35400 | 478 |
| 394 | 20230814 | 141300 | 13191254600 | 35350 | 35500 | 35500 | 35350 | 535 |
| 395 | 20230814 | 141200 | 13172301100 | 35500 | 35550 | 35550 | 35500 | 169 |
| 396 | 20230814 | 141100 | 13166301550 | 35500 | 35500 | 35500 | 35500 | 118 |
| 397 | 20230814 | 141000 | 13162112550 | 35500 | 35500 | 35550 | 35500 | 133 |
| 398 | 20230814 | 140900 | 13157390800 | 35500 | 35400 | 35500 | 35400 | 291 |
| 399 | 20230814 | 140800 | 13147078950 | 35400 | 35350 | 35400 | 35350 | 34 |
| 400 | 20230814 | 140700 | 13145875750 | 35350 | 35300 | 35450 | 35300 | 1012 |
| 401 | 20230814 | 140600 | 13110096700 | 35300 | 35250 | 35300 | 35250 | 758 |
| 402 | 20230814 | 140500 | 13083346000 | 35250 | 35350 | 35350 | 35250 | 466 |
| 403 | 20230814 | 140400 | 13066890550 | 35250 | 35550 | 35550 | 35250 | 4461 |
| 404 | 20230814 | 140300 | 12908879150 | 35550 | 35500 | 35550 | 35500 | 488 |
| 405 | 20230814 | 140200 | 12891547550 | 35500 | 35500 | 35500 | 35500 | 357 |
| 406 | 20230814 | 140100 | 12878874050 | 35500 | 35500 | 35550 | 35500 | 454 |
| 407 | 20230814 | 140000 | 12862742050 | 35500 | 35500 | 35500 | 35500 | 127 |
| 408 | 20230814 | 135900 | 12858233550 | 35500 | 35550 | 35550 | 35500 | 448 |
| 409 | 20230814 | 135800 | 12842307600 | 35550 | 35600 | 35600 | 35550 | 263 |
| 410 | 20230814 | 135700 | 12832944900 | 35550 | 35550 | 35600 | 35550 | 198 |
| 411 | 20230814 | 135600 | 12825905950 | 35550 | 35550 | 35550 | 35550 | 47 |
| 412 | 20230814 | 135500 | 12824235100 | 35550 | 35600 | 35600 | 35500 | 899 |
| 413 | 20230814 | 135400 | 12792281150 | 35600 | 35700 | 35700 | 35600 | 148 |
| 414 | 20230814 | 135300 | 12787006250 | 35700 | 35600 | 35700 | 35600 | 1282 |
| 415 | 20230814 | 135200 | 12741303850 | 35600 | 35600 | 35600 | 35550 | 235 |
| 416 | 20230814 | 135100 | 12732942900 | 35550 | 35550 | 35550 | 35550 | 171 |
| 417 | 20230814 | 135000 | 12726863850 | 35550 | 35550 | 35550 | 35550 | 507 |
| 418 | 20230814 | 134900 | 12708840000 | 35550 | 35600 | 35600 | 35550 | 201 |
| 419 | 20230814 | 134800 | 12701690900 | 35600 | 35600 | 35650 | 35600 | 111 |
| 420 | 20230814 | 134700 | 12697739150 | 35550 | 35600 | 35600 | 35550 | 497 |
| 421 | 20230814 | 134600 | 12680064850 | 35700 | 35550 | 35750 | 35550 | 564 |
| 422 | 20230814 | 134500 | 12659962300 | 35550 | 35550 | 35550 | 35550 | 299 |
| 423 | 20230814 | 134400 | 12649332850 | 35550 | 35550 | 35600 | 35550 | 186 |
| 424 | 20230814 | 134300 | 12642718100 | 35600 | 35600 | 35600 | 35600 | 177 |
| 425 | 20230814 | 134200 | 12636416900 | 35550 | 35500 | 35550 | 35500 | 563 |
| 426 | 20230814 | 134100 | 12616404750 | 35500 | 35500 | 35550 | 35500 | 1246 |
| 427 | 20230814 | 134000 | 12572166200 | 35500 | 35550 | 35550 | 35500 | 184 |
| 428 | 20230814 | 133900 | 12565632200 | 35550 | 35650 | 35650 | 35550 | 572 |
| 429 | 20230814 | 133800 | 12545253000 | 35650 | 35600 | 35650 | 35600 | 212 |
| 430 | 20230814 | 133700 | 12537700200 | 35600 | 35650 | 35750 | 35600 | 288 |
| 431 | 20230814 | 133600 | 12527425600 | 35700 | 35500 | 35700 | 35500 | 629 |
| 432 | 20230814 | 133500 | 12505026200 | 35500 | 35500 | 35500 | 35500 | 175 |
| 433 | 20230814 | 133400 | 12498813700 | 35500 | 35500 | 35500 | 35450 | 293 |
| 434 | 20230814 | 133300 | 12488417800 | 35500 | 35500 | 35500 | 35500 | 167 |
| 435 | 20230814 | 133200 | 12482489300 | 35500 | 35500 | 35500 | 35500 | 118 |
| 436 | 20230814 | 133100 | 12478300300 | 35500 | 35550 | 35550 | 35500 | 33 |
| 437 | 20230814 | 133000 | 12477128750 | 35550 | 35550 | 35550 | 35500 | 229 |
| 438 | 20230814 | 132900 | 12468994100 | 35550 | 35650 | 35650 | 35550 | 820 |
| 439 | 20230814 | 132800 | 12439812750 | 35650 | 35600 | 35650 | 35550 | 515 |
| 440 | 20230814 | 132700 | 12421481850 | 35550 | 35550 | 35550 | 35550 | 126 |
| 441 | 20230814 | 132600 | 12417002550 | 35500 | 35550 | 35550 | 35500 | 177 |
| 442 | 20230814 | 132500 | 12410710250 | 35550 | 35500 | 35550 | 35500 | 512 |
| 443 | 20230814 | 132400 | 12392520050 | 35550 | 35550 | 35550 | 35550 | 86 |
| 444 | 20230814 | 132300 | 12389462750 | 35600 | 35600 | 35650 | 35600 | 93 |
| 445 | 20230814 | 132200 | 12386151850 | 35650 | 35650 | 35650 | 35600 | 323 |
| 446 | 20230814 | 132100 | 12374638400 | 35650 | 35500 | 35700 | 35500 | 53 |
| 447 | 20230814 | 132000 | 12372751750 | 35500 | 35450 | 35500 | 35450 | 472 |
| 448 | 20230814 | 131900 | 12356008800 | 35450 | 35400 | 35450 | 35400 | 217 |
| 449 | 20230814 | 131800 | 12348318300 | 35400 | 35650 | 35650 | 35400 | 2336 |
| 450 | 20230814 | 131700 | 12265356900 | 35600 | 35650 | 35650 | 35600 | 390 |
| 451 | 20230814 | 131600 | 12251470950 | 35650 | 35750 | 35750 | 35650 | 762 |
| 452 | 20230814 | 131500 | 12224290400 | 35750 | 35850 | 35900 | 35750 | 1139 |
| 453 | 20230814 | 131400 | 12183474100 | 35900 | 35900 | 35950 | 35850 | 250 |
| 454 | 20230814 | 131300 | 12174503000 | 35900 | 35950 | 35950 | 35800 | 2157 |
| 455 | 20230814 | 131200 | 12097076150 | 35950 | 35950 | 36000 | 35950 | 1302 |
| 456 | 20230814 | 131100 | 12050228800 | 35950 | 35950 | 35950 | 35900 | 1496 |
| 457 | 20230814 | 131000 | 11996447650 | 35950 | 35900 | 35950 | 35900 | 455 |
| 458 | 20230814 | 130900 | 11980102550 | 35900 | 35850 | 35900 | 35850 | 1997 |
| 459 | 20230814 | 130800 | 11908411200 | 35850 | 35800 | 35850 | 35750 | 453 |
| 460 | 20230814 | 130700 | 11892180800 | 35850 | 35700 | 35850 | 35700 | 747 |
| 461 | 20230814 | 130600 | 11865443850 | 35700 | 35700 | 35700 | 35700 | 206 |
| 462 | 20230814 | 130500 | 11858089650 | 35700 | 35750 | 35750 | 35700 | 219 |
| 463 | 20230814 | 130400 | 11850265450 | 35750 | 35750 | 35800 | 35750 | 271 |
| 464 | 20230814 | 130300 | 11840572900 | 35750 | 35750 | 35800 | 35750 | 424 |
| 465 | 20230814 | 130200 | 11825413400 | 35750 | 35750 | 35750 | 35750 | 456 |
| 466 | 20230814 | 130100 | 11809111400 | 35750 | 35700 | 35750 | 35700 | 2308 |
| 467 | 20230814 | 130000 | 11726608850 | 35750 | 35750 | 35750 | 35700 | 374 |
| 468 | 20230814 | 125900 | 11713244900 | 35750 | 35600 | 35750 | 35550 | 2167 |
| 469 | 20230814 | 125800 | 11635954450 | 35650 | 35550 | 35650 | 35550 | 711 |
| 470 | 20230814 | 125700 | 11610647600 | 35500 | 35450 | 35500 | 35450 | 190 |
| 471 | 20230814 | 125600 | 11603904100 | 35400 | 35350 | 35550 | 35350 | 1516 |
| 472 | 20230814 | 125500 | 11550259850 | 35350 | 35300 | 35350 | 35300 | 523 |
| 473 | 20230814 | 125400 | 11531791750 | 35300 | 35300 | 35350 | 35250 | 728 |
| 474 | 20230814 | 125300 | 11506094100 | 35300 | 35400 | 35400 | 35300 | 633 |
| 475 | 20230814 | 125200 | 11483707550 | 35400 | 35450 | 35500 | 35400 | 892 |
| 476 | 20230814 | 125100 | 11452092600 | 35500 | 35650 | 35650 | 35400 | 4198 |
| 477 | 20230814 | 125000 | 11303105650 | 35650 | 35600 | 35650 | 35550 | 434 |
| 478 | 20230814 | 124900 | 11287661250 | 35650 | 35750 | 35750 | 35550 | 2009 |
| 479 | 20230814 | 124800 | 11216043100 | 35750 | 35600 | 35800 | 35500 | 1433 |
| 480 | 20230814 | 124700 | 11164928700 | 35500 | 35450 | 35500 | 35400 | 932 |
| 481 | 20230814 | 124600 | 11131877400 | 35400 | 35450 | 35450 | 35400 | 474 |
| 482 | 20230814 | 124500 | 11115088100 | 35400 | 35450 | 35450 | 35400 | 133 |
| 483 | 20230814 | 124400 | 11110374350 | 35400 | 35400 | 35400 | 35400 | 113 |
| 484 | 20230814 | 124300 | 11106374150 | 35400 | 35400 | 35400 | 35400 | 289 |
| 485 | 20230814 | 124200 | 11096143550 | 35400 | 35450 | 35450 | 35400 | 177 |
| 486 | 20230814 | 124100 | 11089876400 | 35400 | 35400 | 35450 | 35400 | 350 |
| 487 | 20230814 | 124000 | 11077472550 | 35400 | 35450 | 35450 | 35400 | 365 |
| 488 | 20230814 | 123900 | 11064550550 | 35450 | 35600 | 35650 | 35450 | 2015 |
| 489 | 20230814 | 123800 | 10992997750 | 35600 | 35500 | 35600 | 35500 | 296 |
| 490 | 20230814 | 123700 | 10982485650 | 35500 | 35500 | 35500 | 35500 | 67 |
| 491 | 20230814 | 123600 | 10980107150 | 35500 | 35500 | 35500 | 35500 | 30 |
| 492 | 20230814 | 123500 | 10979042150 | 35450 | 35650 | 35650 | 35450 | 2022 |
| 493 | 20230814 | 123400 | 10907192900 | 35650 | 35750 | 35750 | 35650 | 900 |
| 494 | 20230814 | 123300 | 10875045450 | 35750 | 35850 | 35850 | 35750 | 900 |
| 495 | 20230814 | 123200 | 10842843250 | 35850 | 35800 | 35850 | 35750 | 246 |
| 496 | 20230814 | 123100 | 10834030350 | 35800 | 35800 | 35850 | 35750 | 1252 |
| 497 | 20230814 | 123000 | 10789231750 | 35750 | 35750 | 35800 | 35750 | 323 |
| 498 | 20230814 | 122900 | 10777684400 | 35700 | 35550 | 35700 | 35550 | 1139 |
| 499 | 20230814 | 122800 | 10737074850 | 35500 | 35500 | 35500 | 35500 | 110 |
| 500 | 20230814 | 122700 | 10733169850 | 35550 | 35600 | 35600 | 35550 | 217 |
| 501 | 20230814 | 122600 | 10725454550 | 35600 | 35550 | 35600 | 35550 | 155 |
| 502 | 20230814 | 122500 | 10719938600 | 35600 | 35550 | 35600 | 35450 | 454 |
| 503 | 20230814 | 122400 | 10703816900 | 35600 | 35650 | 35650 | 35550 | 1155 |
| 504 | 20230814 | 122300 | 10662709550 | 35650 | 35550 | 35700 | 35550 | 778 |
| 505 | 20230814 | 122200 | 10634954500 | 35600 | 35600 | 35650 | 35600 | 282 |
| 506 | 20230814 | 122100 | 10624914800 | 35600 | 35450 | 35600 | 35400 | 1913 |
| 507 | 20230814 | 122000 | 10557076450 | 35450 | 35450 | 35450 | 35450 | 529 |
| 508 | 20230814 | 121900 | 10538323400 | 35450 | 35450 | 35450 | 35450 | 261 |
| 509 | 20230814 | 121800 | 10529070950 | 35450 | 35400 | 35450 | 35400 | 513 |
| 510 | 20230814 | 121700 | 10510896000 | 35350 | 35350 | 35350 | 35350 | 63 |
| 511 | 20230814 | 121600 | 10508668950 | 35300 | 35300 | 35300 | 35300 | 121 |
| 512 | 20230814 | 121500 | 10504397650 | 35300 | 35250 | 35300 | 35250 | 343 |
| 513 | 20230814 | 121400 | 10492303850 | 35250 | 35200 | 35250 | 35200 | 33 |
| 514 | 20230814 | 121300 | 10491142200 | 35200 | 35200 | 35200 | 35200 | 75 |
| 515 | 20230814 | 121200 | 10488502200 | 35200 | 35300 | 35300 | 35200 | 472 |
| 516 | 20230814 | 121100 | 10471876850 | 35300 | 35250 | 35300 | 35250 | 3 |
| 517 | 20230814 | 121000 | 10471771000 | 35250 | 35250 | 35350 | 35250 | 507 |
| 518 | 20230814 | 120900 | 10453899050 | 35250 | 35350 | 35350 | 35250 | 104 |
| 519 | 20230814 | 120800 | 10450227700 | 35400 | 35300 | 35400 | 35300 | 573 |
| 520 | 20230814 | 120700 | 10429974650 | 35250 | 35300 | 35300 | 35200 | 741 |
| 521 | 20230814 | 120600 | 10403839050 | 35300 | 35250 | 35350 | 35250 | 81 |
| 522 | 20230814 | 120500 | 10400980150 | 35250 | 35250 | 35300 | 35250 | 5 |
| 523 | 20230814 | 120400 | 10400803750 | 35300 | 35300 | 35300 | 35250 | 386 |
| 524 | 20230814 | 120300 | 10387178900 | 35300 | 35350 | 35350 | 35300 | 356 |
| 525 | 20230814 | 120200 | 10374598950 | 35350 | 35350 | 35350 | 35350 | 232 |
| 526 | 20230814 | 120100 | 10366397750 | 35350 | 35400 | 35400 | 35350 | 47 |
| 527 | 20230814 | 120000 | 10364734250 | 35400 | 35400 | 35400 | 35350 | 148 |
| 528 | 20230814 | 115900 | 10359495200 | 35350 | 35400 | 35450 | 35350 | 855 |
| 529 | 20230814 | 115800 | 10329210950 | 35350 | 35200 | 35350 | 35200 | 171 |
| 530 | 20230814 | 115700 | 10323178800 | 35200 | 35150 | 35200 | 35150 | 74 |
| 531 | 20230814 | 115600 | 10320576300 | 35150 | 35100 | 35150 | 35100 | 41 |
| 532 | 20230814 | 115500 | 10319135200 | 35150 | 35150 | 35150 | 35100 | 77 |
| 533 | 20230814 | 115400 | 10316429050 | 35150 | 35050 | 35150 | 34950 | 1578 |
| 534 | 20230814 | 115300 | 10261217350 | 35050 | 35050 | 35050 | 35000 | 837 |
| 535 | 20230814 | 115200 | 10231904700 | 35050 | 35150 | 35150 | 35050 | 318 |
| 536 | 20230814 | 115100 | 10220754800 | 35100 | 35150 | 35200 | 35100 | 267 |
| 537 | 20230814 | 115000 | 10211371450 | 35150 | 35250 | 35250 | 35150 | 516 |
| 538 | 20230814 | 114900 | 10193206400 | 35250 | 35200 | 35250 | 35200 | 621 |
| 539 | 20230814 | 114800 | 10171320900 | 35200 | 35200 | 35250 | 35150 | 133 |
| 540 | 20230814 | 114700 | 10166640050 | 35200 | 35150 | 35250 | 35150 | 735 |
| 541 | 20230814 | 114600 | 10140769950 | 35200 | 35200 | 35250 | 35150 | 230 |
| 542 | 20230814 | 114500 | 10132676250 | 35200 | 35100 | 35200 | 35100 | 393 |
| 543 | 20230814 | 114400 | 10118873250 | 35050 | 35100 | 35100 | 35050 | 230 |
| 544 | 20230814 | 114300 | 10110808800 | 35050 | 35000 | 35050 | 35000 | 149 |
| 545 | 20230814 | 114200 | 10105590700 | 35050 | 35150 | 35200 | 35050 | 253 |
| 546 | 20230814 | 114100 | 10096705850 | 35200 | 35000 | 35200 | 35000 | 694 |
| 547 | 20230814 | 114000 | 10072340950 | 35050 | 35000 | 35050 | 34950 | 1309 |
| 548 | 20230814 | 113900 | 10026527350 | 34950 | 34950 | 35000 | 34900 | 859 |
| 549 | 20230814 | 113800 | 9996486150 | 34900 | 35000 | 35000 | 34850 | 901 |
| 550 | 20230814 | 113700 | 9965019200 | 34950 | 35000 | 35000 | 34950 | 1648 |
| 551 | 20230814 | 113600 | 9907344300 | 35000 | 35200 | 35250 | 34950 | 2708 |
| 552 | 20230814 | 113500 | 9812492350 | 35250 | 35000 | 35300 | 35000 | 1567 |
| 553 | 20230814 | 113400 | 9757381550 | 35000 | 35350 | 35350 | 35000 | 1073 |
| 554 | 20230814 | 113300 | 9719678000 | 35300 | 35350 | 35350 | 35300 | 548 |
| 555 | 20230814 | 113200 | 9700328850 | 35350 | 35350 | 35350 | 35300 | 344 |
| 556 | 20230814 | 113100 | 9688172800 | 35300 | 35400 | 35400 | 35300 | 252 |
| 557 | 20230814 | 113000 | 9679270600 | 35400 | 35300 | 35400 | 35300 | 875 |
| 558 | 20230814 | 112900 | 9648337900 | 35350 | 35100 | 35400 | 35050 | 804 |
| 559 | 20230814 | 112800 | 9620019350 | 35000 | 35400 | 35400 | 35000 | 12762 |
| 560 | 20230814 | 112700 | 9172259400 | 35400 | 35450 | 35450 | 35350 | 585 |
| 561 | 20230814 | 112600 | 9151537350 | 35450 | 35500 | 35550 | 35450 | 812 |
| 562 | 20230814 | 112500 | 9122714400 | 35550 | 35550 | 35650 | 35500 | 425 |
| 563 | 20230814 | 112400 | 9107602550 | 35500 | 35600 | 35600 | 35500 | 312 |
| 564 | 20230814 | 112300 | 9096517900 | 35600 | 35550 | 35600 | 35550 | 454 |
| 565 | 20230814 | 112200 | 9080357500 | 35600 | 35600 | 35600 | 35450 | 617 |
| 566 | 20230814 | 112100 | 9058416200 | 35600 | 35650 | 35650 | 35600 | 412 |
| 567 | 20230814 | 112000 | 9043741800 | 35650 | 35450 | 35650 | 35450 | 817 |
| 568 | 20230814 | 111900 | 9014693250 | 35400 | 35350 | 35450 | 35350 | 1080 |
| 569 | 20230814 | 111800 | 8976447450 | 35350 | 35450 | 35500 | 35350 | 1230 |
| 570 | 20230814 | 111700 | 8932913650 | 35500 | 35500 | 35550 | 35350 | 1355 |
| 571 | 20230814 | 111600 | 8884917450 | 35400 | 35600 | 35650 | 35400 | 2826 |
| 572 | 20230814 | 111500 | 8784623350 | 35600 | 35650 | 35650 | 35600 | 495 |
| 573 | 20230814 | 111400 | 8766982000 | 35650 | 35650 | 35650 | 35600 | 442 |
| 574 | 20230814 | 111300 | 8751234500 | 35650 | 35750 | 35750 | 35650 | 993 |
| 575 | 20230814 | 111200 | 8715825550 | 35700 | 35900 | 35900 | 35700 | 2745 |
| 576 | 20230814 | 111100 | 8617529450 | 35900 | 35900 | 35900 | 35800 | 349 |
| 577 | 20230814 | 111000 | 8605017000 | 35900 | 35950 | 36000 | 35900 | 1313 |
| 578 | 20230814 | 110900 | 8557825500 | 35950 | 35800 | 35950 | 35750 | 1227 |
| 579 | 20230814 | 110800 | 8513839200 | 35800 | 35800 | 35800 | 35750 | 239 |
| 580 | 20230814 | 110700 | 8505284500 | 35800 | 35800 | 35850 | 35750 | 689 |
| 581 | 20230814 | 110600 | 8480635050 | 35850 | 35750 | 35850 | 35750 | 1416 |
| 582 | 20230814 | 110500 | 8430001700 | 35750 | 35700 | 35750 | 35650 | 728 |
| 583 | 20230814 | 110400 | 8404011800 | 35700 | 35700 | 35750 | 35700 | 656 |
| 584 | 20230814 | 110300 | 8380588300 | 35750 | 35950 | 35950 | 35750 | 1094 |
| 585 | 20230814 | 110200 | 8341388400 | 35950 | 36050 | 36050 | 35900 | 891 |
| 586 | 20230814 | 110100 | 8309341900 | 36050 | 36200 | 36200 | 36000 | 1376 |
| 587 | 20230814 | 110000 | 8259651350 | 36200 | 36150 | 36250 | 36150 | 1089 |
| 588 | 20230814 | 105900 | 8220226200 | 36150 | 36150 | 36200 | 36100 | 948 |
| 589 | 20230814 | 105800 | 8185932050 | 36150 | 36200 | 36250 | 36150 | 714 |
| 590 | 20230814 | 105700 | 8160096000 | 36200 | 36250 | 36250 | 36200 | 686 |
| 591 | 20230814 | 105600 | 8135237750 | 36250 | 36300 | 36350 | 36250 | 962 |
| 592 | 20230814 | 105500 | 8100303650 | 36350 | 36350 | 36350 | 36300 | 1420 |
| 593 | 20230814 | 105400 | 8048692100 | 36350 | 36350 | 36400 | 36300 | 1229 |
| 594 | 20230814 | 105300 | 8004003650 | 36350 | 36350 | 36400 | 36300 | 4143 |
| 595 | 20230814 | 105200 | 7853417150 | 36350 | 36250 | 36350 | 36250 | 1531 |
| 596 | 20230814 | 105100 | 7797875950 | 36250 | 36050 | 36250 | 36050 | 857 |
| 597 | 20230814 | 105000 | 7766858050 | 36000 | 36350 | 36350 | 36000 | 4534 |
| 598 | 20230814 | 104900 | 7602728600 | 36300 | 36250 | 36400 | 36200 | 4102 |
| 599 | 20230814 | 104800 | 7453806950 | 36250 | 36250 | 36250 | 36200 | 1011 |
| 600 | 20230814 | 104700 | 7417192700 | 36250 | 36200 | 36250 | 36150 | 2269 |
| 601 | 20230814 | 104600 | 7335109850 | 36150 | 36050 | 36200 | 36050 | 2000 |
| 602 | 20230814 | 104500 | 7262902000 | 36050 | 35850 | 36050 | 35850 | 2734 |
| 603 | 20230814 | 104400 | 7164562800 | 35850 | 35850 | 35900 | 35750 | 463 |
| 604 | 20230814 | 104300 | 7147980500 | 35750 | 35850 | 35900 | 35750 | 685 |
| 605 | 20230814 | 104200 | 7123452800 | 35900 | 35900 | 35950 | 35850 | 1555 |
| 606 | 20230814 | 104100 | 7067616700 | 35900 | 36000 | 36050 | 35900 | 1213 |
| 607 | 20230814 | 104000 | 7023991750 | 36000 | 36050 | 36050 | 35950 | 1176 |
| 608 | 20230814 | 103900 | 6981644900 | 36050 | 35950 | 36050 | 35950 | 615 |
| 609 | 20230814 | 103800 | 6959497650 | 36000 | 35900 | 36000 | 35850 | 765 |
| 610 | 20230814 | 103700 | 6932014450 | 35900 | 36000 | 36000 | 35900 | 426 |
| 611 | 20230814 | 103600 | 6916699900 | 36000 | 36000 | 36000 | 35900 | 1735 |
| 612 | 20230814 | 103500 | 6854341450 | 35950 | 36000 | 36000 | 35900 | 1594 |
| 613 | 20230814 | 103400 | 6797004200 | 35900 | 36000 | 36050 | 35900 | 3232 |
| 614 | 20230814 | 103300 | 6680814800 | 36000 | 36050 | 36100 | 35750 | 3173 |
| 615 | 20230814 | 103200 | 6566925350 | 36200 | 36050 | 36200 | 36050 | 6112 |
| 616 | 20230814 | 103100 | 6346124000 | 36100 | 36000 | 36150 | 35950 | 3828 |
| 617 | 20230814 | 103000 | 6208235850 | 35950 | 35950 | 35950 | 35900 | 3772 |
| 618 | 20230814 | 102900 | 6072642350 | 35950 | 35850 | 35950 | 35800 | 6163 |
| 619 | 20230814 | 102800 | 5851343150 | 35850 | 35650 | 35850 | 35600 | 11672 |
| 620 | 20230814 | 102700 | 5434387600 | 35650 | 35700 | 35700 | 35650 | 1984 |
| 621 | 20230814 | 102600 | 5363637900 | 35650 | 35700 | 35700 | 35650 | 671 |
| 622 | 20230814 | 102500 | 5339689050 | 35700 | 35700 | 35700 | 35650 | 440 |
| 623 | 20230814 | 102400 | 5323988050 | 35700 | 35650 | 35700 | 35600 | 970 |
| 624 | 20230814 | 102300 | 5289406900 | 35650 | 35600 | 35650 | 35550 | 1462 |
| 625 | 20230814 | 102200 | 5237354500 | 35550 | 35600 | 35600 | 35550 | 606 |
| 626 | 20230814 | 102100 | 5215790200 | 35600 | 35500 | 35600 | 35500 | 706 |
| 627 | 20230814 | 102000 | 5190673300 | 35400 | 35550 | 35550 | 35400 | 781 |
| 628 | 20230814 | 101900 | 5162963150 | 35600 | 35500 | 35600 | 35450 | 517 |
| 629 | 20230814 | 101800 | 5144598700 | 35450 | 35500 | 35500 | 35350 | 435 |
| 630 | 20230814 | 101700 | 5129185350 | 35500 | 35500 | 35550 | 35400 | 958 |
| 631 | 20230814 | 101600 | 5095214650 | 35450 | 35300 | 35450 | 35250 | 231 |
| 632 | 20230814 | 101500 | 5087044750 | 35300 | 35150 | 35300 | 35150 | 383 |
| 633 | 20230814 | 101400 | 5073567450 | 35100 | 35100 | 35100 | 34900 | 1881 |
| 634 | 20230814 | 101300 | 5007675050 | 35100 | 35200 | 35200 | 35100 | 2013 |
| 635 | 20230814 | 101200 | 4936944100 | 35250 | 35250 | 35300 | 35250 | 446 |
| 636 | 20230814 | 101100 | 4921215450 | 35250 | 35350 | 35350 | 35200 | 924 |
| 637 | 20230814 | 101000 | 4888608450 | 35400 | 35700 | 35700 | 35400 | 2306 |
| 638 | 20230814 | 100900 | 4806534550 | 35700 | 35650 | 35750 | 35600 | 1845 |
| 639 | 20230814 | 100800 | 4740731650 | 35650 | 35650 | 35700 | 35600 | 3034 |
| 640 | 20230814 | 100700 | 4632505350 | 35650 | 35500 | 35650 | 35500 | 1831 |
| 641 | 20230814 | 100600 | 4567376750 | 35500 | 35350 | 35500 | 35350 | 1845 |
| 642 | 20230814 | 100500 | 4501964500 | 35250 | 35300 | 35400 | 35200 | 1464 |
| 643 | 20230814 | 100400 | 4450305150 | 35300 | 35250 | 35300 | 35200 | 462 |
| 644 | 20230814 | 100300 | 4434024700 | 35300 | 35350 | 35400 | 35300 | 1015 |
| 645 | 20230814 | 100200 | 4398178200 | 35350 | 35200 | 35400 | 35200 | 790 |
| 646 | 20230814 | 100100 | 4370306850 | 35250 | 35150 | 35300 | 35150 | 833 |
| 647 | 20230814 | 100000 | 4340988800 | 35100 | 35150 | 35150 | 34950 | 1428 |
| 648 | 20230814 | 095900 | 4290962500 | 35200 | 35350 | 35350 | 35200 | 512 |
| 649 | 20230814 | 095800 | 4272917350 | 35350 | 35400 | 35400 | 35250 | 1581 |
| 650 | 20230814 | 095700 | 4217041000 | 35400 | 35250 | 35400 | 35200 | 1337 |
| 651 | 20230814 | 095600 | 4169905350 | 35300 | 35400 | 35450 | 35200 | 1348 |
| 652 | 20230814 | 095500 | 4122256450 | 35400 | 35350 | 35500 | 35350 | 3303 |
| 653 | 20230814 | 095400 | 4005288950 | 35350 | 35100 | 35350 | 35100 | 2386 |
| 654 | 20230814 | 095300 | 3921221950 | 35100 | 35000 | 35100 | 35000 | 1884 |
| 655 | 20230814 | 095200 | 3855211450 | 35000 | 35050 | 35050 | 35000 | 521 |
| 656 | 20230814 | 095100 | 3836967350 | 35000 | 34950 | 35050 | 34900 | 1560 |
| 657 | 20230814 | 095000 | 3782432450 | 34950 | 35000 | 35000 | 34950 | 1293 |
| 658 | 20230814 | 094900 | 3737219750 | 35000 | 34850 | 35000 | 34850 | 2574 |
| 659 | 20230814 | 094800 | 3647232650 | 34900 | 34800 | 34900 | 34750 | 837 |
| 660 | 20230814 | 094700 | 3618079800 | 34800 | 34650 | 34800 | 34650 | 1615 |
| 661 | 20230814 | 094600 | 3561987900 | 34650 | 34400 | 34650 | 34350 | 4299 |
| 662 | 20230814 | 094500 | 3413595300 | 34350 | 34400 | 34550 | 34350 | 978 |
| 663 | 20230814 | 094400 | 3379899650 | 34400 | 34350 | 34400 | 34300 | 473 |
| 664 | 20230814 | 094300 | 3363643400 | 34350 | 34300 | 34350 | 34300 | 245 |
| 665 | 20230814 | 094200 | 3355239600 | 34300 | 34350 | 34350 | 34250 | 639 |
| 666 | 20230814 | 094100 | 3333336450 | 34300 | 34300 | 34300 | 34250 | 514 |
| 667 | 20230814 | 094000 | 3315710700 | 34300 | 34300 | 34300 | 34250 | 634 |
| 668 | 20230814 | 093900 | 3293968350 | 34250 | 34150 | 34250 | 34150 | 525 |
| 669 | 20230814 | 093800 | 3276008800 | 34200 | 34150 | 34200 | 34100 | 755 |
| 670 | 20230814 | 093700 | 3250216900 | 34100 | 34150 | 34150 | 34100 | 580 |
| 671 | 20230814 | 093600 | 3230427700 | 34150 | 34150 | 34150 | 34100 | 409 |
| 672 | 20230814 | 093500 | 3216469550 | 34100 | 34150 | 34150 | 34100 | 908 |
| 673 | 20230814 | 093400 | 3185475500 | 34150 | 34150 | 34150 | 34100 | 512 |
| 674 | 20230814 | 093300 | 3167995600 | 34150 | 34100 | 34150 | 34100 | 737 |
| 675 | 20230814 | 093200 | 3142846700 | 34100 | 34100 | 34150 | 34050 | 1208 |
| 676 | 20230814 | 093100 | 3101692150 | 34100 | 34100 | 34150 | 34050 | 411 |
| 677 | 20230814 | 093000 | 3087670100 | 34150 | 34200 | 34200 | 33900 | 2984 |
| 678 | 20230814 | 092900 | 2986288400 | 34150 | 34050 | 34300 | 34000 | 1390 |
| 679 | 20230814 | 092800 | 2938826300 | 33950 | 34050 | 34200 | 33950 | 1518 |
| 680 | 20230814 | 092700 | 2887141200 | 34000 | 34050 | 34150 | 34000 | 1099 |
| 681 | 20230814 | 092600 | 2849699100 | 34050 | 33850 | 34050 | 33850 | 1898 |
| 682 | 20230814 | 092500 | 2785404200 | 33900 | 33750 | 33900 | 33600 | 6166 |
| 683 | 20230814 | 092400 | 2577739850 | 33750 | 33850 | 33900 | 33700 | 5252 |
| 684 | 20230814 | 092300 | 2400518000 | 33900 | 33750 | 33900 | 33700 | 2476 |
| 685 | 20230814 | 092200 | 2316877600 | 33750 | 34250 | 34250 | 33750 | 14301 |
| 686 | 20230814 | 092100 | 1831072250 | 34250 | 34300 | 34300 | 34200 | 710 |
| 687 | 20230814 | 092000 | 1806761250 | 34300 | 34450 | 34450 | 34100 | 1824 |
| 688 | 20230814 | 091900 | 1744268150 | 34400 | 34300 | 34550 | 34300 | 1595 |
| 689 | 20230814 | 091800 | 1689359300 | 34300 | 34150 | 34300 | 34100 | 674 |
| 690 | 20230814 | 091700 | 1666334100 | 34100 | 34150 | 34150 | 34050 | 512 |
| 691 | 20230814 | 091600 | 1648871700 | 34150 | 34050 | 34150 | 34000 | 1033 |
| 692 | 20230814 | 091500 | 1613675150 | 34000 | 34100 | 34100 | 34000 | 2806 |
| 693 | 20230814 | 091400 | 1518115300 | 34100 | 34150 | 34150 | 34050 | 849 |
| 694 | 20230814 | 091300 | 1489168850 | 34150 | 34250 | 34250 | 34000 | 1838 |
| 695 | 20230814 | 091200 | 1426512300 | 34250 | 34400 | 34400 | 34200 | 1655 |
| 696 | 20230814 | 091100 | 1369762400 | 34450 | 34450 | 34450 | 34400 | 754 |
| 697 | 20230814 | 091000 | 1343795850 | 34400 | 34400 | 34450 | 34350 | 1214 |
| 698 | 20230814 | 090900 | 1302012950 | 34400 | 34550 | 34650 | 34400 | 1493 |
| 699 | 20230814 | 090800 | 1250458500 | 34550 | 34200 | 34750 | 34100 | 4100 |
| 700 | 20230814 | 090700 | 1109501650 | 34250 | 34600 | 34650 | 34200 | 3207 |
| 701 | 20230814 | 090600 | 998935050 | 34600 | 34700 | 34850 | 34600 | 2695 |
| 702 | 20230814 | 090500 | 905332300 | 34700 | 33900 | 34750 | 33900 | 3876 |
| 703 | 20230814 | 090400 | 772331000 | 33900 | 33950 | 34100 | 33900 | 3515 |
| 704 | 20230814 | 090300 | 652930450 | 33900 | 34000 | 34050 | 33850 | 3428 |
| 705 | 20230814 | 090200 | 536605750 | 34000 | 34150 | 34300 | 34000 | 4291 |
| 706 | 20230814 | 090100 | 390112550 | 34150 | 34450 | 34550 | 33850 | 5767 |
| 707 | 20230814 | 090000 | 193032200 | 34450 | 35000 | 35000 | 34400 | 4737 |