36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 202300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 4645 |
| 3 | 20230814 | 202200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20230814 | 202100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20230814 | 202000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20230814 | 201900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20230814 | 201800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20230814 | 201700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20230814 | 201600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20230814 | 201500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20230814 | 201400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20230814 | 201300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20230814 | 201200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20230814 | 201100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20230814 | 201000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20230814 | 200900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20230814 | 200800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20230814 | 200700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20230814 | 200600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20230814 | 200500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20230814 | 200400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20230814 | 200300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20230814 | 200200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20230814 | 200100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20230814 | 200000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20230814 | 195900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20230814 | 195800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20230814 | 195700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20230814 | 195600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20230814 | 195500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20230814 | 195400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20230814 | 195300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 4645 |
| 33 | 20230814 | 195200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20230814 | 195100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20230814 | 195000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20230814 | 194900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20230814 | 194800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20230814 | 194700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20230814 | 194600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20230814 | 194500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20230814 | 194400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20230814 | 194300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20230814 | 194200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20230814 | 194100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20230814 | 194000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20230814 | 193900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20230814 | 193800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20230814 | 193700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20230814 | 193600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20230814 | 193500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20230814 | 193400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20230814 | 193300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20230814 | 193200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20230814 | 193100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20230814 | 193000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20230814 | 192900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20230814 | 192800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20230814 | 192700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20230814 | 192600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20230814 | 192500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20230814 | 192400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20230814 | 192300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 4645 |
| 63 | 20230814 | 192200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20230814 | 192100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20230814 | 192000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20230814 | 191900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20230814 | 191800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20230814 | 191700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20230814 | 191600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20230814 | 191500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20230814 | 191400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20230814 | 191300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20230814 | 191200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20230814 | 191100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20230814 | 191000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20230814 | 190900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20230814 | 190800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20230814 | 190700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20230814 | 190600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20230814 | 190500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20230814 | 190400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20230814 | 190300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20230814 | 190200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20230814 | 190100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20230814 | 190000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20230814 | 185900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20230814 | 185800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20230814 | 185700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20230814 | 185600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20230814 | 185500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20230814 | 185400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20230814 | 185300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 4645 |
| 93 | 20230814 | 185200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20230814 | 185100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20230814 | 185000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20230814 | 184900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20230814 | 184800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20230814 | 184700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20230814 | 184600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20230814 | 184500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20230814 | 184400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20230814 | 184300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20230814 | 184200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20230814 | 184100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20230814 | 184000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20230814 | 183900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20230814 | 183800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20230814 | 183700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20230814 | 183600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20230814 | 183500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20230814 | 183400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20230814 | 183300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20230814 | 183200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20230814 | 183100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20230814 | 183000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20230814 | 182900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20230814 | 182800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20230814 | 182700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20230814 | 182600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20230814 | 182500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20230814 | 182400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20230814 | 182300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 4645 |
| 123 | 20230814 | 182200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20230814 | 182100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20230814 | 182000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20230814 | 181900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20230814 | 181800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20230814 | 181700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20230814 | 181600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20230814 | 181500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20230814 | 181400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20230814 | 181300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20230814 | 181200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20230814 | 181100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20230814 | 181000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20230814 | 180900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20230814 | 180800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20230814 | 180700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20230814 | 180600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20230814 | 180500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20230814 | 180400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20230814 | 180300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20230814 | 180200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20230814 | 180100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20230814 | 180000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20230814 | 175900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20230814 | 175800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20230814 | 175700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20230814 | 175600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20230814 | 175500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20230814 | 175400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20230814 | 175300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 4645 |
| 153 | 20230814 | 175200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20230814 | 175100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20230814 | 175000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20230814 | 174900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20230814 | 174800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20230814 | 174700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20230814 | 174600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20230814 | 174500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20230814 | 174400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20230814 | 174300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20230814 | 174200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20230814 | 174100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20230814 | 174000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20230814 | 173900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20230814 | 173800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20230814 | 173700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20230814 | 173600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20230814 | 173500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20230814 | 173400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20230814 | 173300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20230814 | 173200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20230814 | 173100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20230814 | 173000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20230814 | 172900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20230814 | 172800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20230814 | 172700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20230814 | 172600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20230814 | 172500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20230814 | 172400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20230814 | 172300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 4645 |
| 183 | 20230814 | 172200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20230814 | 172100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20230814 | 172000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20230814 | 171900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20230814 | 171800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20230814 | 171700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20230814 | 171600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20230814 | 171500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20230814 | 171400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20230814 | 171300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20230814 | 171200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20230814 | 171100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20230814 | 171000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20230814 | 170900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20230814 | 170800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20230814 | 170700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20230814 | 170600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20230814 | 170500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20230814 | 170400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20230814 | 170300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20230814 | 170200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20230814 | 170100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20230814 | 170000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20230814 | 165900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20230814 | 165800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20230814 | 165700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20230814 | 165600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20230814 | 165500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20230814 | 165400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20230814 | 165300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 4645 |
| 213 | 20230814 | 165200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20230814 | 165100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20230814 | 165000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20230814 | 164900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20230814 | 164800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20230814 | 164700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20230814 | 164600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20230814 | 164500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20230814 | 164400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20230814 | 164300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20230814 | 164200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20230814 | 164100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20230814 | 164000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20230814 | 163900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20230814 | 163800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20230814 | 163700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20230814 | 163600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20230814 | 163500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20230814 | 163400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20230814 | 163300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20230814 | 163200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20230814 | 163100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20230814 | 163000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20230814 | 162900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20230814 | 162800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20230814 | 162700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20230814 | 162600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20230814 | 162500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20230814 | 162400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20230814 | 162300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 4645 |
| 243 | 20230814 | 162200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20230814 | 162100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20230814 | 162000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20230814 | 161900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20230814 | 161800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20230814 | 161700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20230814 | 161600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20230814 | 161500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 251 | 20230814 | 161400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20230814 | 161300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 253 | 20230814 | 161200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 254 | 20230814 | 161100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 255 | 20230814 | 161000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 256 | 20230814 | 160900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 257 | 20230814 | 160800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 258 | 20230814 | 160700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 259 | 20230814 | 160600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 260 | 20230814 | 160500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 261 | 20230814 | 160400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 262 | 20230814 | 160300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 263 | 20230814 | 160200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 264 | 20230814 | 160100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 265 | 20230814 | 160000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 266 | 20230814 | 155900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 267 | 20230814 | 155800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 268 | 20230814 | 155700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 269 | 20230814 | 155600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 270 | 20230814 | 155500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 271 | 20230814 | 155400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 272 | 20230814 | 155300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 4645 |
| 273 | 20230814 | 155200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 274 | 20230814 | 155100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 275 | 20230814 | 155000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 276 | 20230814 | 154900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 277 | 20230814 | 154800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 278 | 20230814 | 154700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 279 | 20230814 | 154600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 280 | 20230814 | 154500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 281 | 20230814 | 154400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 282 | 20230814 | 154300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 283 | 20230814 | 154200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 284 | 20230814 | 154100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 285 | 20230814 | 154000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 286 | 20230814 | 153900 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 287 | 20230814 | 153800 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 288 | 20230814 | 153700 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 289 | 20230814 | 153600 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 290 | 20230814 | 153500 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 291 | 20230814 | 153400 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 292 | 20230814 | 153300 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 293 | 20230814 | 153200 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 294 | 20230814 | 153100 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 295 | 20230814 | 153000 | 4818312750 | 22950 | 22950 | 22950 | 22950 | 4645 |
| 296 | 20230814 | 152900 | 4711710000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 297 | 20230814 | 152800 | 4711710000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 298 | 20230814 | 152700 | 4711710000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 299 | 20230814 | 152600 | 4711710000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 300 | 20230814 | 152500 | 4711710000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 301 | 20230814 | 152400 | 4711710000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 302 | 20230814 | 152300 | 4711710000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 303 | 20230814 | 152200 | 4711710000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 304 | 20230814 | 152100 | 4711710000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 305 | 20230814 | 152000 | 4711710000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 306 | 20230814 | 151900 | 4711710000 | 22950 | 22850 | 22950 | 22850 | 379 |
| 307 | 20230814 | 151800 | 4703040400 | 22850 | 22850 | 22900 | 22850 | 836 |
| 308 | 20230814 | 151700 | 4683937650 | 22900 | 22900 | 22950 | 22900 | 148 |
| 309 | 20230814 | 151600 | 4680546450 | 22900 | 22900 | 22900 | 22850 | 161 |
| 310 | 20230814 | 151500 | 4676860100 | 22850 | 22850 | 22900 | 22850 | 254 |
| 311 | 20230814 | 151400 | 4671046200 | 22850 | 22850 | 22850 | 22850 | 88 |
| 312 | 20230814 | 151300 | 4669035400 | 22850 | 22900 | 22900 | 22850 | 233 |
| 313 | 20230814 | 151200 | 4663703900 | 22900 | 22900 | 22900 | 22900 | 164 |
| 314 | 20230814 | 151100 | 4659948300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 315 | 20230814 | 151000 | 4659948300 | 22900 | 22950 | 22950 | 22900 | 173 |
| 316 | 20230814 | 150900 | 4655986550 | 22850 | 22900 | 22900 | 22850 | 331 |
| 317 | 20230814 | 150800 | 4648407700 | 22900 | 22850 | 22900 | 22850 | 133 |
| 318 | 20230814 | 150700 | 4645363150 | 22850 | 22950 | 22950 | 22850 | 2385 |
| 319 | 20230814 | 150600 | 4590812850 | 22950 | 22950 | 22950 | 22900 | 200 |
| 320 | 20230814 | 150500 | 4586223900 | 22950 | 22900 | 22950 | 22900 | 55 |
| 321 | 20230814 | 150400 | 4584963350 | 22850 | 22850 | 22900 | 22800 | 150 |
| 322 | 20230814 | 150300 | 4581536400 | 22850 | 22950 | 22950 | 22850 | 90 |
| 323 | 20230814 | 150200 | 4579477150 | 22850 | 22900 | 22950 | 22850 | 132 |
| 324 | 20230814 | 150100 | 4576456350 | 22950 | 22900 | 22950 | 22900 | 73 |
| 325 | 20230814 | 150000 | 4574784600 | 22900 | 22950 | 22950 | 22900 | 167 |
| 326 | 20230814 | 145900 | 4570953000 | 22900 | 22900 | 22950 | 22850 | 290 |
| 327 | 20230814 | 145800 | 4564310450 | 22850 | 22900 | 22900 | 22850 | 75 |
| 328 | 20230814 | 145700 | 4562595300 | 22900 | 22850 | 22900 | 22850 | 129 |
| 329 | 20230814 | 145600 | 4559643650 | 22900 | 22900 | 22900 | 22850 | 107 |
| 330 | 20230814 | 145500 | 4557194450 | 22850 | 22850 | 22850 | 22800 | 446 |
| 331 | 20230814 | 145400 | 4547011250 | 22850 | 22850 | 22850 | 22800 | 155 |
| 332 | 20230814 | 145300 | 4543470550 | 22850 | 22850 | 22900 | 22800 | 498 |
| 333 | 20230814 | 145200 | 4532090150 | 22850 | 22900 | 22900 | 22850 | 190 |
| 334 | 20230814 | 145100 | 4527740550 | 22850 | 22900 | 22900 | 22850 | 461 |
| 335 | 20230814 | 145000 | 4517184650 | 22900 | 22850 | 22950 | 22850 | 333 |
| 336 | 20230814 | 144900 | 4509556100 | 22900 | 22900 | 22900 | 22900 | 38 |
| 337 | 20230814 | 144800 | 4508685900 | 22900 | 22900 | 22900 | 22900 | 174 |
| 338 | 20230814 | 144700 | 4504701300 | 22900 | 22850 | 22900 | 22850 | 38 |
| 339 | 20230814 | 144600 | 4503832100 | 22900 | 22900 | 22950 | 22900 | 439 |
| 340 | 20230814 | 144500 | 4493775600 | 22900 | 22900 | 22900 | 22900 | 21 |
| 341 | 20230814 | 144400 | 4493294700 | 22900 | 22900 | 22900 | 22900 | 169 |
| 342 | 20230814 | 144300 | 4489424600 | 22850 | 22900 | 22900 | 22850 | 220 |
| 343 | 20230814 | 144200 | 4484396650 | 22850 | 22900 | 22900 | 22850 | 137 |
| 344 | 20230814 | 144100 | 4481260600 | 22900 | 22900 | 22900 | 22900 | 120 |
| 345 | 20230814 | 144000 | 4478512600 | 22900 | 22900 | 22900 | 22850 | 90 |
| 346 | 20230814 | 143900 | 4476451700 | 22950 | 22950 | 22950 | 22950 | 60 |
| 347 | 20230814 | 143800 | 4475074700 | 22950 | 22900 | 22950 | 22850 | 266 |
| 348 | 20230814 | 143700 | 4468984400 | 22950 | 22950 | 22950 | 22950 | 581 |
| 349 | 20230814 | 143600 | 4455650450 | 22950 | 22850 | 22950 | 22850 | 279 |
| 350 | 20230814 | 143500 | 4449261350 | 22850 | 22900 | 22900 | 22850 | 70 |
| 351 | 20230814 | 143400 | 4447660850 | 22900 | 22900 | 22900 | 22900 | 192 |
| 352 | 20230814 | 143300 | 4443264050 | 22850 | 22900 | 22900 | 22850 | 108 |
| 353 | 20230814 | 143200 | 4440795900 | 22900 | 22850 | 22900 | 22850 | 266 |
| 354 | 20230814 | 143100 | 4434709500 | 22900 | 22850 | 22900 | 22850 | 24 |
| 355 | 20230814 | 143000 | 4434160050 | 22900 | 22950 | 22950 | 22900 | 289 |
| 356 | 20230814 | 142900 | 4427534500 | 22950 | 22950 | 22950 | 22950 | 22 |
| 357 | 20230814 | 142800 | 4427029600 | 22950 | 22900 | 22950 | 22900 | 1502 |
| 358 | 20230814 | 142700 | 4392632700 | 22900 | 22900 | 22900 | 22900 | 24 |
| 359 | 20230814 | 142600 | 4392083100 | 22900 | 22850 | 22900 | 22850 | 21 |
| 360 | 20230814 | 142500 | 4391602250 | 22900 | 22950 | 22950 | 22850 | 1468 |
| 361 | 20230814 | 142400 | 4358023500 | 22950 | 22950 | 22950 | 22950 | 2 |
| 362 | 20230814 | 142300 | 4357977600 | 22950 | 22950 | 23000 | 22950 | 268 |
| 363 | 20230814 | 142200 | 4351822050 | 22950 | 22900 | 23050 | 22900 | 82 |
| 364 | 20230814 | 142100 | 4349934150 | 22900 | 23050 | 23100 | 22900 | 1077 |
| 365 | 20230814 | 142000 | 4325172350 | 23100 | 23100 | 23100 | 23050 | 128 |
| 366 | 20230814 | 141900 | 4322219850 | 23100 | 23050 | 23100 | 23050 | 309 |
| 367 | 20230814 | 141800 | 4315094050 | 23000 | 23000 | 23050 | 23000 | 102 |
| 368 | 20230814 | 141700 | 4312744100 | 23050 | 23000 | 23050 | 23000 | 145 |
| 369 | 20230814 | 141600 | 4309404850 | 23050 | 23050 | 23050 | 23050 | 121 |
| 370 | 20230814 | 141500 | 4306615800 | 23000 | 23000 | 23050 | 23000 | 122 |
| 371 | 20230814 | 141400 | 4303806500 | 23000 | 23050 | 23050 | 23000 | 1524 |
| 372 | 20230814 | 141300 | 4268708350 | 23050 | 23150 | 23150 | 23050 | 114 |
| 373 | 20230814 | 141200 | 4266072950 | 23100 | 23150 | 23150 | 23100 | 151 |
| 374 | 20230814 | 141100 | 4262580650 | 23100 | 23150 | 23150 | 23100 | 91 |
| 375 | 20230814 | 141000 | 4260474250 | 23150 | 23150 | 23150 | 23150 | 1 |
| 376 | 20230814 | 140900 | 4260451100 | 23150 | 23100 | 23150 | 23100 | 495 |
| 377 | 20230814 | 140800 | 4249011700 | 23150 | 23150 | 23150 | 23150 | 20 |
| 378 | 20230814 | 140700 | 4248548700 | 23150 | 23150 | 23150 | 23150 | 170 |
| 379 | 20230814 | 140600 | 4244613200 | 23200 | 23200 | 23200 | 23200 | 42 |
| 380 | 20230814 | 140500 | 4243638800 | 23200 | 23200 | 23200 | 23150 | 149 |
| 381 | 20230814 | 140400 | 4240182050 | 23150 | 23150 | 23150 | 23150 | 58 |
| 382 | 20230814 | 140300 | 4238839350 | 23200 | 23200 | 23200 | 23150 | 85 |
| 383 | 20230814 | 140200 | 4236867400 | 23200 | 23150 | 23200 | 23150 | 117 |
| 384 | 20230814 | 140100 | 4234153500 | 23150 | 23100 | 23150 | 23100 | 77 |
| 385 | 20230814 | 140000 | 4232371150 | 23150 | 23150 | 23150 | 23100 | 176 |
| 386 | 20230814 | 135900 | 4228297000 | 23150 | 23150 | 23150 | 23100 | 217 |
| 387 | 20230814 | 135800 | 4223273950 | 23150 | 23100 | 23150 | 23100 | 214 |
| 388 | 20230814 | 135700 | 4218325250 | 23100 | 23200 | 23200 | 23100 | 239 |
| 389 | 20230814 | 135600 | 4212787700 | 23200 | 23200 | 23200 | 23200 | 111 |
| 390 | 20230814 | 135500 | 4210212500 | 23150 | 23150 | 23200 | 23150 | 54 |
| 391 | 20230814 | 135400 | 4208961250 | 23150 | 23150 | 23150 | 23100 | 150 |
| 392 | 20230814 | 135300 | 4205494250 | 23200 | 23150 | 23200 | 23150 | 116 |
| 393 | 20230814 | 135200 | 4202803800 | 23150 | 23200 | 23200 | 23150 | 129 |
| 394 | 20230814 | 135100 | 4199811550 | 23250 | 23200 | 23250 | 23200 | 133 |
| 395 | 20230814 | 135000 | 4196721050 | 23200 | 23200 | 23250 | 23200 | 113 |
| 396 | 20230814 | 134900 | 4194098400 | 23200 | 23200 | 23250 | 23200 | 85 |
| 397 | 20230814 | 134800 | 4192125250 | 23150 | 23150 | 23200 | 23150 | 115 |
| 398 | 20230814 | 134700 | 4189461850 | 23200 | 23300 | 23300 | 23200 | 415 |
| 399 | 20230814 | 134600 | 4179831250 | 23250 | 23200 | 23300 | 23200 | 320 |
| 400 | 20230814 | 134500 | 4172388500 | 23250 | 23250 | 23250 | 23250 | 24 |
| 401 | 20230814 | 134400 | 4171830500 | 23250 | 23250 | 23250 | 23250 | 209 |
| 402 | 20230814 | 134300 | 4166971250 | 23250 | 23200 | 23250 | 23200 | 39 |
| 403 | 20230814 | 134200 | 4166065800 | 23200 | 23200 | 23200 | 23200 | 178 |
| 404 | 20230814 | 134100 | 4161936200 | 23200 | 23200 | 23200 | 23200 | 121 |
| 405 | 20230814 | 134000 | 4159129000 | 23250 | 23200 | 23250 | 23200 | 163 |
| 406 | 20230814 | 133900 | 4155339900 | 23250 | 23200 | 23250 | 23200 | 158 |
| 407 | 20230814 | 133800 | 4151672400 | 23250 | 23250 | 23250 | 23200 | 123 |
| 408 | 20230814 | 133700 | 4148814150 | 23250 | 23250 | 23250 | 23250 | 104 |
| 409 | 20230814 | 133600 | 4146396150 | 23250 | 23250 | 23250 | 23200 | 717 |
| 410 | 20230814 | 133500 | 4129759900 | 23300 | 23300 | 23300 | 23300 | 101 |
| 411 | 20230814 | 133400 | 4127406600 | 23250 | 23300 | 23300 | 23250 | 104 |
| 412 | 20230814 | 133300 | 4124984150 | 23300 | 23300 | 23300 | 23300 | 126 |
| 413 | 20230814 | 133200 | 4122048350 | 23250 | 23300 | 23300 | 23250 | 139 |
| 414 | 20230814 | 133100 | 4118812200 | 23300 | 23250 | 23300 | 23200 | 397 |
| 415 | 20230814 | 133000 | 4109581350 | 23250 | 23150 | 23250 | 23150 | 556 |
| 416 | 20230814 | 132900 | 4096677600 | 23200 | 23200 | 23200 | 23150 | 120 |
| 417 | 20230814 | 132800 | 4093897600 | 23200 | 23200 | 23200 | 23150 | 477 |
| 418 | 20230814 | 132700 | 4082847650 | 23200 | 23150 | 23200 | 23150 | 44 |
| 419 | 20230814 | 132600 | 4081828050 | 23150 | 23200 | 23200 | 23150 | 198 |
| 420 | 20230814 | 132500 | 4077234800 | 23150 | 23200 | 23200 | 23150 | 129 |
| 421 | 20230814 | 132400 | 4074242050 | 23250 | 23250 | 23250 | 23200 | 216 |
| 422 | 20230814 | 132300 | 4069222700 | 23200 | 23200 | 23250 | 23200 | 109 |
| 423 | 20230814 | 132200 | 4066692750 | 23250 | 23300 | 23300 | 23200 | 160 |
| 424 | 20230814 | 132100 | 4062975250 | 23300 | 23300 | 23300 | 23150 | 1289 |
| 425 | 20230814 | 132000 | 4032972100 | 23350 | 23250 | 23350 | 23250 | 1048 |
| 426 | 20230814 | 131900 | 4008555400 | 23300 | 23200 | 23300 | 23200 | 197 |
| 427 | 20230814 | 131800 | 4003967200 | 23200 | 23250 | 23350 | 23200 | 482 |
| 428 | 20230814 | 131700 | 3992765050 | 23250 | 23300 | 23400 | 23250 | 264 |
| 429 | 20230814 | 131600 | 3986610400 | 23300 | 23350 | 23350 | 23250 | 194 |
| 430 | 20230814 | 131500 | 3982091700 | 23350 | 23300 | 23350 | 23300 | 120 |
| 431 | 20230814 | 131400 | 3979295050 | 23300 | 23300 | 23300 | 23300 | 80 |
| 432 | 20230814 | 131300 | 3977431050 | 23300 | 23300 | 23300 | 23250 | 103 |
| 433 | 20230814 | 131200 | 3975031250 | 23300 | 23300 | 23300 | 23300 | 126 |
| 434 | 20230814 | 131100 | 3972095450 | 23300 | 23350 | 23350 | 23250 | 1323 |
| 435 | 20230814 | 131000 | 3941231650 | 23350 | 23300 | 23350 | 23250 | 363 |
| 436 | 20230814 | 130900 | 3932773050 | 23300 | 23300 | 23300 | 23300 | 159 |
| 437 | 20230814 | 130800 | 3929068350 | 23300 | 23250 | 23300 | 23250 | 441 |
| 438 | 20230814 | 130700 | 3918814500 | 23250 | 23300 | 23300 | 23200 | 456 |
| 439 | 20230814 | 130600 | 3908209850 | 23300 | 23300 | 23300 | 23300 | 19 |
| 440 | 20230814 | 130500 | 3907767150 | 23250 | 23300 | 23300 | 23250 | 114 |
| 441 | 20230814 | 130400 | 3905112600 | 23300 | 23250 | 23300 | 23250 | 40 |
| 442 | 20230814 | 130300 | 3904181600 | 23300 | 23150 | 23350 | 23100 | 543 |
| 443 | 20230814 | 130200 | 3891594950 | 23150 | 23200 | 23350 | 23150 | 3837 |
| 444 | 20230814 | 130100 | 3802235700 | 23200 | 23200 | 23200 | 23150 | 181 |
| 445 | 20230814 | 130000 | 3798036650 | 23200 | 23000 | 23200 | 23000 | 312 |
| 446 | 20230814 | 125900 | 3790830450 | 23050 | 23100 | 23100 | 23000 | 484 |
| 447 | 20230814 | 125800 | 3779668100 | 23100 | 23100 | 23100 | 23100 | 110 |
| 448 | 20230814 | 125700 | 3777127100 | 23100 | 23100 | 23100 | 23100 | 87 |
| 449 | 20230814 | 125600 | 3775117400 | 23050 | 23050 | 23100 | 23050 | 135 |
| 450 | 20230814 | 125500 | 3772002750 | 23050 | 23150 | 23200 | 23050 | 272 |
| 451 | 20230814 | 125400 | 3765711500 | 23200 | 23200 | 23200 | 23150 | 113 |
| 452 | 20230814 | 125300 | 3763090550 | 23150 | 23150 | 23150 | 23150 | 68 |
| 453 | 20230814 | 125200 | 3761516350 | 23100 | 23200 | 23200 | 23100 | 155 |
| 454 | 20230814 | 125100 | 3757923700 | 23150 | 23150 | 23200 | 23150 | 100 |
| 455 | 20230814 | 125000 | 3755606550 | 23150 | 23150 | 23150 | 23150 | 25 |
| 456 | 20230814 | 124900 | 3755027800 | 23150 | 23150 | 23150 | 23100 | 185 |
| 457 | 20230814 | 124800 | 3750745650 | 23150 | 23150 | 23150 | 23100 | 39 |
| 458 | 20230814 | 124700 | 3749843550 | 23150 | 23150 | 23150 | 23100 | 102 |
| 459 | 20230814 | 124600 | 3747482300 | 23100 | 23150 | 23150 | 23100 | 154 |
| 460 | 20230814 | 124500 | 3743920550 | 23050 | 23100 | 23100 | 23050 | 119 |
| 461 | 20230814 | 124400 | 3741171900 | 23100 | 23100 | 23100 | 23100 | 90 |
| 462 | 20230814 | 124300 | 3739092900 | 23050 | 23100 | 23100 | 23050 | 208 |
| 463 | 20230814 | 124200 | 3734295450 | 23100 | 23000 | 23100 | 23000 | 23 |
| 464 | 20230814 | 124100 | 3733764350 | 23000 | 23050 | 23050 | 23000 | 1490 |
| 465 | 20230814 | 124000 | 3699470750 | 23050 | 23100 | 23150 | 23050 | 456 |
| 466 | 20230814 | 123900 | 3688930500 | 23100 | 23100 | 23100 | 23100 | 81 |
| 467 | 20230814 | 123800 | 3687059400 | 23200 | 23100 | 23200 | 23100 | 189 |
| 468 | 20230814 | 123700 | 3682683750 | 23150 | 23200 | 23200 | 23150 | 111 |
| 469 | 20230814 | 123600 | 3680113000 | 23200 | 23200 | 23200 | 23150 | 175 |
| 470 | 20230814 | 123500 | 3676055550 | 23200 | 23150 | 23200 | 23100 | 154 |
| 471 | 20230814 | 123400 | 3672490850 | 23200 | 23200 | 23200 | 23200 | 145 |
| 472 | 20230814 | 123300 | 3669126850 | 23200 | 23200 | 23200 | 23150 | 104 |
| 473 | 20230814 | 123200 | 3666715100 | 23200 | 23200 | 23200 | 23200 | 84 |
| 474 | 20230814 | 123100 | 3664766300 | 23200 | 23150 | 23200 | 23150 | 133 |
| 475 | 20230814 | 123000 | 3661682250 | 23150 | 23200 | 23200 | 23100 | 74 |
| 476 | 20230814 | 122900 | 3659968150 | 23200 | 23150 | 23200 | 23100 | 264 |
| 477 | 20230814 | 122800 | 3653851300 | 23200 | 23200 | 23200 | 23200 | 90 |
| 478 | 20230814 | 122700 | 3651763300 | 23200 | 23200 | 23200 | 23150 | 158 |
| 479 | 20230814 | 122600 | 3648100950 | 23200 | 23200 | 23200 | 23150 | 136 |
| 480 | 20230814 | 122500 | 3644945800 | 23200 | 23200 | 23200 | 23200 | 20 |
| 481 | 20230814 | 122400 | 3644481800 | 23200 | 23150 | 23200 | 23150 | 176 |
| 482 | 20230814 | 122300 | 3640399600 | 23150 | 23250 | 23250 | 23150 | 475 |
| 483 | 20230814 | 122200 | 3629381450 | 23200 | 23250 | 23250 | 23200 | 210 |
| 484 | 20230814 | 122100 | 3624499100 | 23200 | 23200 | 23250 | 23200 | 82 |
| 485 | 20230814 | 122000 | 3622592700 | 23250 | 23200 | 23250 | 23200 | 285 |
| 486 | 20230814 | 121900 | 3615978850 | 23200 | 23200 | 23200 | 23200 | 60 |
| 487 | 20230814 | 121800 | 3614586850 | 23150 | 23250 | 23250 | 23150 | 170 |
| 488 | 20230814 | 121700 | 3610639300 | 23200 | 23250 | 23250 | 23200 | 48 |
| 489 | 20230814 | 121600 | 3609524700 | 23250 | 23200 | 23250 | 23200 | 37 |
| 490 | 20230814 | 121500 | 3608665400 | 23200 | 23200 | 23200 | 23150 | 451 |
| 491 | 20230814 | 121400 | 3598220200 | 23200 | 23200 | 23200 | 23200 | 209 |
| 492 | 20230814 | 121300 | 3593371400 | 23200 | 23150 | 23200 | 23150 | 197 |
| 493 | 20230814 | 121200 | 3588805550 | 23150 | 23150 | 23150 | 23150 | 26 |
| 494 | 20230814 | 121100 | 3588203650 | 23150 | 23150 | 23150 | 23100 | 179 |
| 495 | 20230814 | 121000 | 3584060350 | 23100 | 23100 | 23100 | 23100 | 146 |
| 496 | 20230814 | 120900 | 3580687750 | 23100 | 23100 | 23100 | 23050 | 74 |
| 497 | 20230814 | 120800 | 3578978600 | 23100 | 23050 | 23100 | 23050 | 777 |
| 498 | 20230814 | 120700 | 3561064750 | 23050 | 23100 | 23100 | 23050 | 155 |
| 499 | 20230814 | 120600 | 3557484750 | 23100 | 23100 | 23100 | 23100 | 85 |
| 500 | 20230814 | 120500 | 3555521250 | 23100 | 23050 | 23100 | 23050 | 111 |
| 501 | 20230814 | 120400 | 3552958300 | 23050 | 23000 | 23050 | 23000 | 125 |
| 502 | 20230814 | 120300 | 3550078200 | 23050 | 23050 | 23050 | 23000 | 196 |
| 503 | 20230814 | 120200 | 3545563950 | 23100 | 23050 | 23100 | 23050 | 44 |
| 504 | 20230814 | 120100 | 3544547900 | 23100 | 23100 | 23100 | 23050 | 175 |
| 505 | 20230814 | 120000 | 3540505800 | 23050 | 23050 | 23050 | 23050 | 1 |
| 506 | 20230814 | 115900 | 3540482750 | 23000 | 23150 | 23150 | 23000 | 84 |
| 507 | 20230814 | 115800 | 3538538600 | 23150 | 23100 | 23150 | 23000 | 372 |
| 508 | 20230814 | 115700 | 3529948500 | 23050 | 23150 | 23200 | 23050 | 1454 |
| 509 | 20230814 | 115600 | 3496416600 | 23150 | 23050 | 23150 | 23050 | 44 |
| 510 | 20230814 | 115500 | 3495399300 | 23050 | 23050 | 23150 | 23050 | 160 |
| 511 | 20230814 | 115400 | 3491704400 | 23050 | 23050 | 23050 | 23050 | 149 |
| 512 | 20230814 | 115300 | 3488269950 | 23150 | 23150 | 23150 | 23050 | 117 |
| 513 | 20230814 | 115200 | 3485567600 | 23200 | 23050 | 23200 | 23050 | 3594 |
| 514 | 20230814 | 115100 | 3402544700 | 23100 | 23100 | 23100 | 23050 | 148 |
| 515 | 20230814 | 115000 | 3399127450 | 23100 | 23050 | 23100 | 23050 | 118 |
| 516 | 20230814 | 114900 | 3396405950 | 23050 | 23100 | 23100 | 23000 | 107 |
| 517 | 20230814 | 114800 | 3393940450 | 23100 | 23100 | 23100 | 23000 | 145 |
| 518 | 20230814 | 114700 | 3390593950 | 23100 | 23000 | 23100 | 23000 | 1406 |
| 519 | 20230814 | 114600 | 3358248600 | 22950 | 22950 | 23000 | 22950 | 30 |
| 520 | 20230814 | 114500 | 3357558950 | 23000 | 23000 | 23000 | 22950 | 162 |
| 521 | 20230814 | 114400 | 3353833350 | 23000 | 23000 | 23000 | 23000 | 19 |
| 522 | 20230814 | 114300 | 3353396350 | 23000 | 22950 | 23000 | 22900 | 80 |
| 523 | 20230814 | 114200 | 3351557900 | 22950 | 22950 | 22950 | 22900 | 111 |
| 524 | 20230814 | 114100 | 3349010700 | 23000 | 22950 | 23000 | 22950 | 112 |
| 525 | 20230814 | 114000 | 3346437750 | 23000 | 22950 | 23000 | 22900 | 310 |
| 526 | 20230814 | 113900 | 3339328400 | 23050 | 23000 | 23050 | 23000 | 244 |
| 527 | 20230814 | 113800 | 3333711900 | 23000 | 23000 | 23050 | 22950 | 49 |
| 528 | 20230814 | 113700 | 3332583850 | 23050 | 23000 | 23050 | 23000 | 14 |
| 529 | 20230814 | 113600 | 3332261600 | 23050 | 22950 | 23050 | 22950 | 192 |
| 530 | 20230814 | 113500 | 3327843150 | 22950 | 23000 | 23050 | 22950 | 69 |
| 531 | 20230814 | 113400 | 3326255250 | 23050 | 23000 | 23050 | 23000 | 123 |
| 532 | 20230814 | 113300 | 3323426050 | 23000 | 22900 | 23000 | 22900 | 82 |
| 533 | 20230814 | 113200 | 3321545350 | 22950 | 22950 | 22950 | 22900 | 270 |
| 534 | 20230814 | 113100 | 3315349000 | 22950 | 22900 | 22950 | 22900 | 48 |
| 535 | 20230814 | 113000 | 3314249650 | 22950 | 22900 | 22950 | 22900 | 128 |
| 536 | 20230814 | 112900 | 3311314700 | 22950 | 22950 | 23000 | 22800 | 1103 |
| 537 | 20230814 | 112800 | 3286058350 | 23050 | 23050 | 23050 | 23000 | 92 |
| 538 | 20230814 | 112700 | 3283942000 | 23100 | 23100 | 23100 | 22950 | 136 |
| 539 | 20230814 | 112600 | 3280806550 | 23100 | 23050 | 23100 | 23050 | 200 |
| 540 | 20230814 | 112500 | 3276196300 | 23050 | 23000 | 23050 | 22900 | 11702 |
| 541 | 20230814 | 112400 | 3008010550 | 23000 | 22850 | 23000 | 22850 | 642 |
| 542 | 20230814 | 112300 | 2993298650 | 22900 | 22950 | 22950 | 22900 | 106 |
| 543 | 20230814 | 112200 | 2990867150 | 22950 | 22900 | 22950 | 22900 | 94 |
| 544 | 20230814 | 112100 | 2988714300 | 22900 | 22850 | 22900 | 22850 | 40 |
| 545 | 20230814 | 112000 | 2987799250 | 22900 | 22850 | 22900 | 22850 | 438 |
| 546 | 20230814 | 111900 | 2977783750 | 22900 | 22950 | 22950 | 22850 | 104 |
| 547 | 20230814 | 111800 | 2975404400 | 23000 | 22850 | 23000 | 22850 | 2783 |
| 548 | 20230814 | 111700 | 2911655950 | 22850 | 22850 | 22900 | 22850 | 71 |
| 549 | 20230814 | 111600 | 2910033450 | 22900 | 22750 | 22900 | 22750 | 954 |
| 550 | 20230814 | 111500 | 2888262750 | 22800 | 22700 | 22800 | 22700 | 566 |
| 551 | 20230814 | 111400 | 2875359850 | 22700 | 22800 | 22850 | 22700 | 156 |
| 552 | 20230814 | 111300 | 2871802200 | 22800 | 22800 | 22800 | 22750 | 553 |
| 553 | 20230814 | 111200 | 2859216050 | 22800 | 22800 | 22800 | 22800 | 5 |
| 554 | 20230814 | 111100 | 2859102050 | 22800 | 22800 | 22850 | 22750 | 929 |
| 555 | 20230814 | 111000 | 2837950400 | 22800 | 22850 | 22850 | 22800 | 13 |
| 556 | 20230814 | 110900 | 2837653400 | 22850 | 22900 | 22900 | 22850 | 4 |
| 557 | 20230814 | 110800 | 2837561850 | 22850 | 22850 | 22900 | 22850 | 542 |
| 558 | 20230814 | 110700 | 2825175500 | 22850 | 22850 | 22900 | 22850 | 221 |
| 559 | 20230814 | 110600 | 2820125050 | 22900 | 22850 | 22900 | 22750 | 185 |
| 560 | 20230814 | 110500 | 2815902400 | 22850 | 22800 | 22850 | 22700 | 231 |
| 561 | 20230814 | 110400 | 2810639050 | 22800 | 22700 | 22800 | 22700 | 88 |
| 562 | 20230814 | 110300 | 2808638150 | 22700 | 22750 | 22800 | 22700 | 481 |
| 563 | 20230814 | 110200 | 2797693450 | 22800 | 22750 | 22800 | 22750 | 601 |
| 564 | 20230814 | 110100 | 2784018850 | 22750 | 22750 | 22750 | 22700 | 113 |
| 565 | 20230814 | 110000 | 2781452000 | 22750 | 22700 | 22750 | 22700 | 202 |
| 566 | 20230814 | 105900 | 2776861550 | 22750 | 22700 | 22750 | 22700 | 248 |
| 567 | 20230814 | 105800 | 2771224550 | 22750 | 22700 | 22750 | 22700 | 3 |
| 568 | 20230814 | 105700 | 2771156350 | 22750 | 22700 | 22750 | 22700 | 370 |
| 569 | 20230814 | 105600 | 2762755600 | 22700 | 22700 | 22750 | 22700 | 359 |
| 570 | 20230814 | 105500 | 2754604700 | 22750 | 22750 | 22750 | 22700 | 114 |
| 571 | 20230814 | 105400 | 2752014150 | 22750 | 22700 | 22750 | 22700 | 215 |
| 572 | 20230814 | 105300 | 2747128050 | 22750 | 22750 | 22800 | 22750 | 236 |
| 573 | 20230814 | 105200 | 2741758350 | 22800 | 22800 | 22800 | 22800 | 13 |
| 574 | 20230814 | 105100 | 2741461950 | 22800 | 22750 | 22800 | 22750 | 60 |
| 575 | 20230814 | 105000 | 2740094100 | 22800 | 22800 | 22800 | 22800 | 13 |
| 576 | 20230814 | 104900 | 2739797700 | 22750 | 22850 | 22900 | 22750 | 278 |
| 577 | 20230814 | 104800 | 2733446850 | 22850 | 22800 | 22850 | 22800 | 501 |
| 578 | 20230814 | 104700 | 2722023600 | 22700 | 22750 | 22800 | 22700 | 260 |
| 579 | 20230814 | 104600 | 2716107800 | 22800 | 22800 | 22800 | 22800 | 68 |
| 580 | 20230814 | 104500 | 2714557400 | 22800 | 22750 | 22800 | 22750 | 73 |
| 581 | 20230814 | 104400 | 2712896000 | 22750 | 22750 | 22750 | 22750 | 236 |
| 582 | 20230814 | 104300 | 2707527000 | 22700 | 22650 | 22700 | 22650 | 355 |
| 583 | 20230814 | 104200 | 2699473500 | 22700 | 22700 | 22700 | 22650 | 187 |
| 584 | 20230814 | 104100 | 2695230000 | 22700 | 22650 | 22700 | 22650 | 52 |
| 585 | 20230814 | 104000 | 2694052050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 586 | 20230814 | 103900 | 2694052050 | 22700 | 22650 | 22700 | 22650 | 327 |
| 587 | 20230814 | 103800 | 2686644850 | 22650 | 22600 | 22650 | 22600 | 233 |
| 588 | 20230814 | 103700 | 2681377500 | 22700 | 22650 | 22700 | 22600 | 171 |
| 589 | 20230814 | 103600 | 2677510800 | 22600 | 22600 | 22700 | 22600 | 296 |
| 590 | 20230814 | 103500 | 2670813700 | 22600 | 22650 | 22700 | 22600 | 202 |
| 591 | 20230814 | 103400 | 2666237850 | 22650 | 22650 | 22700 | 22600 | 1997 |
| 592 | 20230814 | 103300 | 2621000200 | 22700 | 22700 | 22700 | 22650 | 609 |
| 593 | 20230814 | 103200 | 2607201400 | 22700 | 22700 | 22700 | 22650 | 122 |
| 594 | 20230814 | 103100 | 2604434600 | 22700 | 22650 | 22700 | 22650 | 130 |
| 595 | 20230814 | 103000 | 2601488650 | 22750 | 22700 | 22750 | 22650 | 1232 |
| 596 | 20230814 | 102900 | 2573560350 | 22750 | 22700 | 22750 | 22700 | 91 |
| 597 | 20230814 | 102800 | 2571494400 | 22700 | 22750 | 22750 | 22650 | 221 |
| 598 | 20230814 | 102700 | 2566477900 | 22750 | 22650 | 22750 | 22650 | 2086 |
| 599 | 20230814 | 102600 | 2519195600 | 22650 | 22700 | 22750 | 22650 | 555 |
| 600 | 20230814 | 102500 | 2506598800 | 22750 | 22700 | 22750 | 22700 | 334 |
| 601 | 20230814 | 102400 | 2499016100 | 22750 | 22700 | 22750 | 22700 | 474 |
| 602 | 20230814 | 102300 | 2488253950 | 22700 | 22750 | 22750 | 22700 | 247 |
| 603 | 20230814 | 102200 | 2482639900 | 22750 | 22700 | 22750 | 22700 | 639 |
| 604 | 20230814 | 102100 | 2468130850 | 22800 | 22750 | 22800 | 22750 | 2129 |
| 605 | 20230814 | 102000 | 2419689750 | 22850 | 22850 | 22850 | 22750 | 1766 |
| 606 | 20230814 | 101900 | 2379478200 | 22900 | 22900 | 22900 | 22850 | 289 |
| 607 | 20230814 | 101800 | 2372872950 | 22900 | 22900 | 22900 | 22850 | 130 |
| 608 | 20230814 | 101700 | 2369900950 | 22900 | 23000 | 23000 | 22900 | 328 |
| 609 | 20230814 | 101600 | 2362387000 | 23050 | 22850 | 23050 | 22850 | 532 |
| 610 | 20230814 | 101500 | 2350196650 | 22900 | 22850 | 22900 | 22800 | 272 |
| 611 | 20230814 | 101400 | 2343983550 | 22900 | 22850 | 22900 | 22800 | 796 |
| 612 | 20230814 | 101300 | 2325782800 | 22850 | 22900 | 22950 | 22800 | 840 |
| 613 | 20230814 | 101200 | 2306587900 | 22950 | 23000 | 23000 | 22900 | 68 |
| 614 | 20230814 | 101100 | 2305029750 | 23000 | 23000 | 23050 | 23000 | 129 |
| 615 | 20230814 | 101000 | 2302058550 | 23000 | 23050 | 23050 | 22900 | 247 |
| 616 | 20230814 | 100900 | 2296386850 | 23050 | 22950 | 23050 | 22950 | 349 |
| 617 | 20230814 | 100800 | 2288364250 | 22950 | 22850 | 23000 | 22850 | 222 |
| 618 | 20230814 | 100700 | 2283270550 | 22900 | 22900 | 22950 | 22850 | 1132 |
| 619 | 20230814 | 100600 | 2257392250 | 22950 | 22950 | 23050 | 22850 | 4647 |
| 620 | 20230814 | 100500 | 2150788750 | 22950 | 22950 | 23000 | 22950 | 344 |
| 621 | 20230814 | 100400 | 2142892150 | 22950 | 23050 | 23050 | 22950 | 197 |
| 622 | 20230814 | 100300 | 2138368250 | 23050 | 23100 | 23100 | 23000 | 349 |
| 623 | 20230814 | 100200 | 2130332950 | 23150 | 23050 | 23150 | 23000 | 857 |
| 624 | 20230814 | 100100 | 2110558100 | 23000 | 22950 | 23050 | 22950 | 1150 |
| 625 | 20230814 | 100000 | 2084081950 | 22950 | 22950 | 23000 | 22950 | 180 |
| 626 | 20230814 | 095900 | 2079950400 | 23000 | 22950 | 23000 | 22950 | 390 |
| 627 | 20230814 | 095800 | 2070998650 | 23000 | 23000 | 23050 | 22950 | 3232 |
| 628 | 20230814 | 095700 | 1996659900 | 23000 | 23000 | 23050 | 23000 | 523 |
| 629 | 20230814 | 095600 | 1984628800 | 23050 | 23050 | 23100 | 23000 | 1506 |
| 630 | 20230814 | 095500 | 1949925050 | 23100 | 23050 | 23100 | 23050 | 1015 |
| 631 | 20230814 | 095400 | 1926525650 | 23100 | 23150 | 23150 | 23050 | 956 |
| 632 | 20230814 | 095300 | 1904434650 | 23200 | 23150 | 23250 | 23150 | 546 |
| 633 | 20230814 | 095200 | 1891782200 | 23150 | 23100 | 23150 | 23100 | 402 |
| 634 | 20230814 | 095100 | 1882492300 | 23100 | 23050 | 23100 | 23050 | 263 |
| 635 | 20230814 | 095000 | 1876423200 | 23100 | 23100 | 23100 | 23050 | 79 |
| 636 | 20230814 | 094900 | 1874600800 | 23100 | 23100 | 23100 | 23050 | 160 |
| 637 | 20230814 | 094800 | 1870910800 | 23150 | 23100 | 23150 | 23100 | 163 |
| 638 | 20230814 | 094700 | 1867144750 | 23150 | 23100 | 23150 | 23100 | 76 |
| 639 | 20230814 | 094600 | 1865388450 | 23100 | 23100 | 23100 | 23050 | 268 |
| 640 | 20230814 | 094500 | 1859207800 | 23050 | 23100 | 23150 | 23050 | 103 |
| 641 | 20230814 | 094400 | 1856828050 | 23100 | 23100 | 23100 | 23100 | 62 |
| 642 | 20230814 | 094300 | 1855395850 | 23100 | 23050 | 23100 | 23050 | 380 |
| 643 | 20230814 | 094200 | 1846617950 | 23100 | 23050 | 23100 | 23050 | 891 |
| 644 | 20230814 | 094100 | 1826063550 | 23100 | 23100 | 23100 | 23100 | 289 |
| 645 | 20230814 | 094000 | 1819387650 | 23100 | 23000 | 23100 | 23000 | 496 |
| 646 | 20230814 | 093900 | 1807945200 | 23000 | 23050 | 23100 | 23000 | 1080 |
| 647 | 20230814 | 093800 | 1783089550 | 23050 | 23100 | 23150 | 23000 | 6935 |
| 648 | 20230814 | 093700 | 1623258550 | 23100 | 23150 | 23200 | 23100 | 1948 |
| 649 | 20230814 | 093600 | 1578252300 | 23150 | 23150 | 23150 | 23100 | 512 |
| 650 | 20230814 | 093500 | 1566402150 | 23150 | 23200 | 23200 | 23100 | 292 |
| 651 | 20230814 | 093400 | 1559654150 | 23150 | 23100 | 23200 | 23100 | 1543 |
| 652 | 20230814 | 093300 | 1523952350 | 23100 | 23200 | 23200 | 23100 | 626 |
| 653 | 20230814 | 093200 | 1509479400 | 23200 | 23200 | 23450 | 23200 | 281 |
| 654 | 20230814 | 093100 | 1502936400 | 23150 | 23200 | 23200 | 23150 | 585 |
| 655 | 20230814 | 093000 | 1489368650 | 23200 | 23400 | 23400 | 23200 | 844 |
| 656 | 20230814 | 092900 | 1469744850 | 23400 | 23150 | 23400 | 23150 | 391 |
| 657 | 20230814 | 092800 | 1460651650 | 23150 | 23150 | 23200 | 23150 | 913 |
| 658 | 20230814 | 092700 | 1439515100 | 23150 | 23200 | 23200 | 23150 | 588 |
| 659 | 20230814 | 092600 | 1425897600 | 23200 | 23150 | 23200 | 23150 | 1007 |
| 660 | 20230814 | 092500 | 1402575400 | 23150 | 23200 | 23200 | 23150 | 2586 |
| 661 | 20230814 | 092400 | 1342642200 | 23200 | 23250 | 23250 | 23200 | 3064 |
| 662 | 20230814 | 092300 | 1271408200 | 23250 | 23350 | 23350 | 23250 | 2980 |
| 663 | 20230814 | 092200 | 1201969500 | 23350 | 23350 | 23400 | 23300 | 232 |
| 664 | 20230814 | 092100 | 1196552400 | 23350 | 23400 | 23400 | 23350 | 150 |
| 665 | 20230814 | 092000 | 1193043400 | 23350 | 23400 | 23400 | 23350 | 703 |
| 666 | 20230814 | 091900 | 1176621150 | 23400 | 23300 | 23400 | 23300 | 511 |
| 667 | 20230814 | 091800 | 1164698850 | 23300 | 23400 | 23400 | 23300 | 460 |
| 668 | 20230814 | 091700 | 1153977100 | 23350 | 23300 | 23350 | 23300 | 683 |
| 669 | 20230814 | 091600 | 1138058950 | 23300 | 23450 | 23500 | 23300 | 466 |
| 670 | 20230814 | 091500 | 1127157850 | 23450 | 23300 | 23500 | 23250 | 979 |
| 671 | 20230814 | 091400 | 1104302850 | 23300 | 23350 | 23350 | 23300 | 1148 |
| 672 | 20230814 | 091300 | 1077548800 | 23350 | 23450 | 23450 | 23300 | 1377 |
| 673 | 20230814 | 091200 | 1045401300 | 23450 | 23450 | 23450 | 23400 | 1265 |
| 674 | 20230814 | 091100 | 1015781950 | 23450 | 23500 | 23550 | 23400 | 804 |
| 675 | 20230814 | 091000 | 996906150 | 23550 | 23450 | 23600 | 23450 | 2542 |
| 676 | 20230814 | 090900 | 936988650 | 23450 | 23500 | 23550 | 23450 | 1132 |
| 677 | 20230814 | 090800 | 910400550 | 23550 | 23600 | 23750 | 23450 | 3725 |
| 678 | 20230814 | 090700 | 822758000 | 23600 | 23550 | 23600 | 23400 | 2277 |
| 679 | 20230814 | 090600 | 769205150 | 23550 | 23650 | 23700 | 23550 | 3319 |
| 680 | 20230814 | 090500 | 690772100 | 23750 | 23750 | 23850 | 23700 | 3873 |
| 681 | 20230814 | 090400 | 598641750 | 23700 | 23650 | 23750 | 23650 | 2002 |
| 682 | 20230814 | 090300 | 551234550 | 23700 | 23700 | 23750 | 23600 | 3593 |
| 683 | 20230814 | 090200 | 466155650 | 23700 | 23650 | 23900 | 23650 | 5900 |
| 684 | 20230814 | 090100 | 325648700 | 23700 | 23500 | 23850 | 23300 | 5898 |
| 685 | 20230814 | 090000 | 186373050 | 23450 | 23300 | 23450 | 23300 | 7691 |