35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 194100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 4960 |
| 3 | 20230814 | 194000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20230814 | 193900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20230814 | 193800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20230814 | 193700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20230814 | 193600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20230814 | 193500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20230814 | 193400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20230814 | 193300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20230814 | 193200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20230814 | 193100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20230814 | 193000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20230814 | 192900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20230814 | 192800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20230814 | 192700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20230814 | 192600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20230814 | 192500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20230814 | 192400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20230814 | 192300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20230814 | 192200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20230814 | 192100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20230814 | 192000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20230814 | 191900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20230814 | 191800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20230814 | 191700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20230814 | 191600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20230814 | 191500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20230814 | 191400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20230814 | 191300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20230814 | 191200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20230814 | 191100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 4960 |
| 33 | 20230814 | 191000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20230814 | 190900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20230814 | 190800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20230814 | 190700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20230814 | 190600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20230814 | 190500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20230814 | 190400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20230814 | 190300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20230814 | 190200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20230814 | 190100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20230814 | 190000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20230814 | 185900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20230814 | 185800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20230814 | 185700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20230814 | 185600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20230814 | 185500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20230814 | 185400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20230814 | 185300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20230814 | 185200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20230814 | 185100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20230814 | 185000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20230814 | 184900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20230814 | 184800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20230814 | 184700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20230814 | 184600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20230814 | 184500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20230814 | 184400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20230814 | 184300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20230814 | 184200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20230814 | 184100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 4960 |
| 63 | 20230814 | 184000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20230814 | 183900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20230814 | 183800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20230814 | 183700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20230814 | 183600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20230814 | 183500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20230814 | 183400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20230814 | 183300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20230814 | 183200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20230814 | 183100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20230814 | 183000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20230814 | 182900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20230814 | 182800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20230814 | 182700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20230814 | 182600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20230814 | 182500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20230814 | 182400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20230814 | 182300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20230814 | 182200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20230814 | 182100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20230814 | 182000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20230814 | 181900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20230814 | 181800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20230814 | 181700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20230814 | 181600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20230814 | 181500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20230814 | 181400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20230814 | 181300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20230814 | 181200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20230814 | 181100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 4960 |
| 93 | 20230814 | 181000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20230814 | 180900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20230814 | 180800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20230814 | 180700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20230814 | 180600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20230814 | 180500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20230814 | 180400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20230814 | 180300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20230814 | 180200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20230814 | 180100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20230814 | 180000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20230814 | 175900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20230814 | 175800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20230814 | 175700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20230814 | 175600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20230814 | 175500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20230814 | 175400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20230814 | 175300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20230814 | 175200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20230814 | 175100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20230814 | 175000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20230814 | 174900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20230814 | 174800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20230814 | 174700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20230814 | 174600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20230814 | 174500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20230814 | 174400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20230814 | 174300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20230814 | 174200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20230814 | 174100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 4960 |
| 123 | 20230814 | 174000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20230814 | 173900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20230814 | 173800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20230814 | 173700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20230814 | 173600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20230814 | 173500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20230814 | 173400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20230814 | 173300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20230814 | 173200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20230814 | 173100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20230814 | 173000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20230814 | 172900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20230814 | 172800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20230814 | 172700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20230814 | 172600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20230814 | 172500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20230814 | 172400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20230814 | 172300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20230814 | 172200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20230814 | 172100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20230814 | 172000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20230814 | 171900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20230814 | 171800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20230814 | 171700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20230814 | 171600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20230814 | 171500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20230814 | 171400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20230814 | 171300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20230814 | 171200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20230814 | 171100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 4960 |
| 153 | 20230814 | 171000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20230814 | 170900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20230814 | 170800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20230814 | 170700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20230814 | 170600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20230814 | 170500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20230814 | 170400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20230814 | 170300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20230814 | 170200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20230814 | 170100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20230814 | 170000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20230814 | 165900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20230814 | 165800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20230814 | 165700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20230814 | 165600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20230814 | 165500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20230814 | 165400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20230814 | 165300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20230814 | 165200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20230814 | 165100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20230814 | 165000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20230814 | 164900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20230814 | 164800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20230814 | 164700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20230814 | 164600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20230814 | 164500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20230814 | 164400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20230814 | 164300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20230814 | 164200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20230814 | 164100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 4960 |
| 183 | 20230814 | 164000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20230814 | 163900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20230814 | 163800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20230814 | 163700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20230814 | 163600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20230814 | 163500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20230814 | 163400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20230814 | 163300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20230814 | 163200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20230814 | 163100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20230814 | 163000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20230814 | 162900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20230814 | 162800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20230814 | 162700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20230814 | 162600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20230814 | 162500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20230814 | 162400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20230814 | 162300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20230814 | 162200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20230814 | 162100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20230814 | 162000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20230814 | 161900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20230814 | 161800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20230814 | 161700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20230814 | 161600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20230814 | 161500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20230814 | 161400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20230814 | 161300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20230814 | 161200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20230814 | 161100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 4960 |
| 213 | 20230814 | 161000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20230814 | 160900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20230814 | 160800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20230814 | 160700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20230814 | 160600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20230814 | 160500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20230814 | 160400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20230814 | 160300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20230814 | 160200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20230814 | 160100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20230814 | 160000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20230814 | 155900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20230814 | 155800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20230814 | 155700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20230814 | 155600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20230814 | 155500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20230814 | 155400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 230 | 20230814 | 155300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 231 | 20230814 | 155200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 232 | 20230814 | 155100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 233 | 20230814 | 155000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 234 | 20230814 | 154900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 235 | 20230814 | 154800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 236 | 20230814 | 154700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 237 | 20230814 | 154600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 238 | 20230814 | 154500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 239 | 20230814 | 154400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 240 | 20230814 | 154300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 241 | 20230814 | 154200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 242 | 20230814 | 154100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 4960 |
| 243 | 20230814 | 154000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 244 | 20230814 | 153900 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 245 | 20230814 | 153800 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 246 | 20230814 | 153700 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 247 | 20230814 | 153600 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 248 | 20230814 | 153500 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 249 | 20230814 | 153400 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 250 | 20230814 | 153300 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 251 | 20230814 | 153200 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 252 | 20230814 | 153100 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 253 | 20230814 | 153000 | 18704687200 | 23950 | 23950 | 23950 | 23950 | 4960 |
| 254 | 20230814 | 152900 | 18585895200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 255 | 20230814 | 152800 | 18585895200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 256 | 20230814 | 152700 | 18585895200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 257 | 20230814 | 152600 | 18585895200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 258 | 20230814 | 152500 | 18585895200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 259 | 20230814 | 152400 | 18585895200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 260 | 20230814 | 152300 | 18585895200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 261 | 20230814 | 152200 | 18585895200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 262 | 20230814 | 152100 | 18585895200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 263 | 20230814 | 152000 | 18585895200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 264 | 20230814 | 151900 | 18585895200 | 23950 | 23950 | 24000 | 23950 | 990 |
| 265 | 20230814 | 151800 | 18562181300 | 23950 | 24000 | 24000 | 23950 | 941 |
| 266 | 20230814 | 151700 | 18539633300 | 23950 | 24000 | 24000 | 23950 | 1567 |
| 267 | 20230814 | 151600 | 18502085350 | 23950 | 23900 | 24000 | 23900 | 702 |
| 268 | 20230814 | 151500 | 18485293000 | 23950 | 24050 | 24050 | 23900 | 3212 |
| 269 | 20230814 | 151400 | 18408323400 | 24050 | 24000 | 24100 | 24000 | 1323 |
| 270 | 20230814 | 151300 | 18376501450 | 24100 | 24000 | 24100 | 24000 | 756 |
| 271 | 20230814 | 151200 | 18358304150 | 24100 | 24050 | 24100 | 24000 | 607 |
| 272 | 20230814 | 151100 | 18343679950 | 24050 | 24000 | 24100 | 24000 | 1214 |
| 273 | 20230814 | 151000 | 18314481300 | 24050 | 24000 | 24050 | 23950 | 881 |
| 274 | 20230814 | 150900 | 18293307800 | 24050 | 24000 | 24050 | 23950 | 611 |
| 275 | 20230814 | 150800 | 18278643400 | 23950 | 23950 | 24000 | 23900 | 722 |
| 276 | 20230814 | 150700 | 18261337250 | 23900 | 24000 | 24050 | 23900 | 1076 |
| 277 | 20230814 | 150600 | 18235518350 | 23900 | 23950 | 24050 | 23900 | 1054 |
| 278 | 20230814 | 150500 | 18210288600 | 23900 | 24100 | 24100 | 23900 | 1230 |
| 279 | 20230814 | 150400 | 18180774300 | 23900 | 24100 | 24100 | 23900 | 631 |
| 280 | 20230814 | 150300 | 18165621900 | 24100 | 24050 | 24100 | 23950 | 1214 |
| 281 | 20230814 | 150200 | 18136433250 | 24050 | 24100 | 24100 | 23950 | 699 |
| 282 | 20230814 | 150100 | 18119623100 | 24100 | 24000 | 24100 | 24000 | 839 |
| 283 | 20230814 | 150000 | 18099441100 | 24000 | 24100 | 24100 | 24000 | 1274 |
| 284 | 20230814 | 145900 | 18068780000 | 24100 | 24050 | 24100 | 24000 | 1774 |
| 285 | 20230814 | 145800 | 18026055650 | 24050 | 23950 | 24050 | 23950 | 405 |
| 286 | 20230814 | 145700 | 18016319000 | 24000 | 24000 | 24050 | 23900 | 787 |
| 287 | 20230814 | 145600 | 17997430050 | 24000 | 24000 | 24000 | 23900 | 717 |
| 288 | 20230814 | 145500 | 17980228350 | 24000 | 23950 | 24000 | 23950 | 760 |
| 289 | 20230814 | 145400 | 17961990500 | 24000 | 24000 | 24000 | 23900 | 1034 |
| 290 | 20230814 | 145300 | 17937199600 | 24000 | 23950 | 24000 | 23950 | 319 |
| 291 | 20230814 | 145200 | 17929548050 | 23950 | 24200 | 24200 | 23950 | 14326 |
| 292 | 20230814 | 145100 | 17584335700 | 24150 | 24150 | 24200 | 24100 | 3246 |
| 293 | 20230814 | 145000 | 17505856150 | 24150 | 24100 | 24150 | 24100 | 2012 |
| 294 | 20230814 | 144900 | 17457270400 | 24100 | 24050 | 24150 | 24000 | 1690 |
| 295 | 20230814 | 144800 | 17416568950 | 24050 | 24050 | 24100 | 24000 | 309 |
| 296 | 20230814 | 144700 | 17409141600 | 24100 | 24050 | 24100 | 24000 | 734 |
| 297 | 20230814 | 144600 | 17391493900 | 24050 | 24000 | 24100 | 23950 | 661 |
| 298 | 20230814 | 144500 | 17375611550 | 23950 | 24000 | 24000 | 23950 | 621 |
| 299 | 20230814 | 144400 | 17360708950 | 24100 | 24000 | 24100 | 23950 | 4502 |
| 300 | 20230814 | 144300 | 17252645000 | 24050 | 24000 | 24100 | 24000 | 747 |
| 301 | 20230814 | 144200 | 17234691200 | 24000 | 23950 | 24000 | 23900 | 2098 |
| 302 | 20230814 | 144100 | 17184446600 | 23900 | 23850 | 23900 | 23800 | 761 |
| 303 | 20230814 | 144000 | 17166304000 | 23850 | 23900 | 23900 | 23800 | 236 |
| 304 | 20230814 | 143900 | 17160674400 | 23800 | 23800 | 23900 | 23800 | 191 |
| 305 | 20230814 | 143800 | 17156117400 | 23900 | 23900 | 23900 | 23800 | 205 |
| 306 | 20230814 | 143700 | 17151220650 | 23900 | 23850 | 23900 | 23850 | 660 |
| 307 | 20230814 | 143600 | 17135477250 | 23850 | 23900 | 23900 | 23850 | 159 |
| 308 | 20230814 | 143500 | 17131683950 | 23900 | 23900 | 23900 | 23850 | 461 |
| 309 | 20230814 | 143400 | 17120671050 | 23850 | 23900 | 23950 | 23800 | 2029 |
| 310 | 20230814 | 143300 | 17072189150 | 23900 | 23800 | 23900 | 23800 | 325 |
| 311 | 20230814 | 143200 | 17064437250 | 23850 | 23850 | 23850 | 23850 | 659 |
| 312 | 20230814 | 143100 | 17048720100 | 23850 | 23800 | 23850 | 23750 | 825 |
| 313 | 20230814 | 143000 | 17029061700 | 23750 | 23800 | 23800 | 23700 | 470 |
| 314 | 20230814 | 142900 | 17017902800 | 23800 | 23800 | 23800 | 23750 | 397 |
| 315 | 20230814 | 142800 | 17008462900 | 23800 | 23800 | 23850 | 23750 | 1455 |
| 316 | 20230814 | 142700 | 16973831000 | 23800 | 23850 | 23900 | 23800 | 1322 |
| 317 | 20230814 | 142600 | 16942303350 | 23900 | 23950 | 23950 | 23900 | 1809 |
| 318 | 20230814 | 142500 | 16898992350 | 23950 | 23900 | 23950 | 23850 | 963 |
| 319 | 20230814 | 142400 | 16875950850 | 23900 | 23800 | 24000 | 23800 | 3804 |
| 320 | 20230814 | 142300 | 16784913300 | 23800 | 23850 | 23850 | 23750 | 512 |
| 321 | 20230814 | 142200 | 16772728950 | 23850 | 23800 | 23850 | 23750 | 2136 |
| 322 | 20230814 | 142100 | 16721931200 | 23750 | 23750 | 23800 | 23750 | 1062 |
| 323 | 20230814 | 142000 | 16696701450 | 23750 | 23800 | 23800 | 23700 | 229 |
| 324 | 20230814 | 141900 | 16691253800 | 23800 | 23650 | 23800 | 23600 | 1728 |
| 325 | 20230814 | 141800 | 16650318850 | 23650 | 23550 | 23700 | 23450 | 2182 |
| 326 | 20230814 | 141700 | 16598787250 | 23550 | 23500 | 23550 | 23500 | 625 |
| 327 | 20230814 | 141600 | 16584075350 | 23450 | 23550 | 23550 | 23450 | 274 |
| 328 | 20230814 | 141500 | 16577639800 | 23550 | 23550 | 23550 | 23500 | 312 |
| 329 | 20230814 | 141400 | 16570303950 | 23550 | 23450 | 23550 | 23450 | 1104 |
| 330 | 20230814 | 141300 | 16544372550 | 23450 | 23400 | 23450 | 23350 | 1318 |
| 331 | 20230814 | 141200 | 16513525750 | 23400 | 23500 | 23500 | 23400 | 1246 |
| 332 | 20230814 | 141100 | 16484316500 | 23550 | 23600 | 23600 | 23450 | 1833 |
| 333 | 20230814 | 141000 | 16441258650 | 23550 | 23350 | 23550 | 23300 | 13814 |
| 334 | 20230814 | 140900 | 16117604000 | 23400 | 23400 | 23450 | 23300 | 6285 |
| 335 | 20230814 | 140800 | 15970836350 | 23450 | 23400 | 23500 | 23400 | 1041 |
| 336 | 20230814 | 140700 | 15946441950 | 23450 | 23450 | 23500 | 23400 | 1345 |
| 337 | 20230814 | 140600 | 15914920900 | 23450 | 23500 | 23500 | 23450 | 1838 |
| 338 | 20230814 | 140500 | 15871804400 | 23500 | 23550 | 23550 | 23450 | 1433 |
| 339 | 20230814 | 140400 | 15838128750 | 23550 | 23500 | 23600 | 23500 | 818 |
| 340 | 20230814 | 140300 | 15818891900 | 23500 | 23550 | 23600 | 23500 | 1125 |
| 341 | 20230814 | 140200 | 15792428050 | 23600 | 23500 | 23600 | 23450 | 4238 |
| 342 | 20230814 | 140100 | 15692842700 | 23500 | 23700 | 23700 | 23500 | 11107 |
| 343 | 20230814 | 140000 | 15431048700 | 23650 | 23600 | 23700 | 23600 | 3417 |
| 344 | 20230814 | 135900 | 15350246400 | 23600 | 23600 | 23650 | 23600 | 732 |
| 345 | 20230814 | 135800 | 15332966150 | 23600 | 23700 | 23700 | 23600 | 3607 |
| 346 | 20230814 | 135700 | 15247643550 | 23650 | 23750 | 23750 | 23650 | 2087 |
| 347 | 20230814 | 135600 | 15198194450 | 23700 | 23750 | 23750 | 23700 | 1301 |
| 348 | 20230814 | 135500 | 15167347750 | 23750 | 23750 | 23800 | 23700 | 721 |
| 349 | 20230814 | 135400 | 15150222200 | 23700 | 23800 | 23800 | 23700 | 404 |
| 350 | 20230814 | 135300 | 15140640150 | 23700 | 23750 | 23800 | 23700 | 234 |
| 351 | 20230814 | 135200 | 15135084900 | 23800 | 23800 | 23800 | 23700 | 206 |
| 352 | 20230814 | 135100 | 15130189000 | 23750 | 23800 | 23850 | 23700 | 857 |
| 353 | 20230814 | 135000 | 15109825500 | 23700 | 23750 | 23800 | 23700 | 133 |
| 354 | 20230814 | 134900 | 15106663000 | 23800 | 23600 | 23850 | 23600 | 3972 |
| 355 | 20230814 | 134800 | 15012496350 | 23600 | 23650 | 23650 | 23600 | 1673 |
| 356 | 20230814 | 134700 | 14973000900 | 23650 | 23650 | 23700 | 23650 | 2574 |
| 357 | 20230814 | 134600 | 14912119400 | 23650 | 23700 | 23700 | 23650 | 696 |
| 358 | 20230814 | 134500 | 14895649150 | 23700 | 23700 | 23750 | 23650 | 2016 |
| 359 | 20230814 | 134400 | 14847912300 | 23700 | 23750 | 23750 | 23650 | 8152 |
| 360 | 20230814 | 134300 | 14654599400 | 23800 | 23750 | 23800 | 23750 | 296 |
| 361 | 20230814 | 134200 | 14647556150 | 23750 | 23800 | 23850 | 23750 | 499 |
| 362 | 20230814 | 134100 | 14635687550 | 23800 | 23900 | 23900 | 23750 | 5727 |
| 363 | 20230814 | 134000 | 14499376000 | 23900 | 23900 | 23900 | 23900 | 110 |
| 364 | 20230814 | 133900 | 14496747000 | 23900 | 23900 | 23900 | 23850 | 330 |
| 365 | 20230814 | 133800 | 14488875800 | 23850 | 23850 | 23850 | 23850 | 170 |
| 366 | 20230814 | 133700 | 14484821300 | 23850 | 23850 | 23950 | 23850 | 590 |
| 367 | 20230814 | 133600 | 14470739400 | 23850 | 23800 | 23850 | 23800 | 1006 |
| 368 | 20230814 | 133500 | 14446762750 | 23800 | 23850 | 23850 | 23800 | 67 |
| 369 | 20230814 | 133400 | 14445167550 | 23850 | 23800 | 23900 | 23800 | 438 |
| 370 | 20230814 | 133300 | 14434725200 | 23800 | 23900 | 23900 | 23800 | 497 |
| 371 | 20230814 | 133200 | 14422876450 | 23900 | 23850 | 23900 | 23850 | 580 |
| 372 | 20230814 | 133100 | 14409043200 | 23850 | 23850 | 23850 | 23800 | 376 |
| 373 | 20230814 | 133000 | 14400086900 | 23800 | 23800 | 23850 | 23800 | 275 |
| 374 | 20230814 | 132900 | 14393541650 | 23800 | 23850 | 23850 | 23800 | 345 |
| 375 | 20230814 | 132800 | 14385326400 | 23850 | 23800 | 23850 | 23750 | 926 |
| 376 | 20230814 | 132700 | 14363288550 | 23800 | 23750 | 23800 | 23750 | 1627 |
| 377 | 20230814 | 132600 | 14324629000 | 23800 | 23800 | 23800 | 23750 | 1864 |
| 378 | 20230814 | 132500 | 14280266150 | 23800 | 23850 | 23850 | 23800 | 4021 |
| 379 | 20230814 | 132400 | 14184565600 | 23800 | 23850 | 23850 | 23800 | 634 |
| 380 | 20230814 | 132300 | 14169465500 | 23800 | 23850 | 23850 | 23800 | 39 |
| 381 | 20230814 | 132200 | 14168536200 | 23850 | 23900 | 23950 | 23850 | 2009 |
| 382 | 20230814 | 132100 | 14120611350 | 23900 | 23900 | 23900 | 23850 | 581 |
| 383 | 20230814 | 132000 | 14106728550 | 23900 | 23900 | 23900 | 23850 | 3336 |
| 384 | 20230814 | 131900 | 14027052200 | 23950 | 24000 | 24000 | 23900 | 411 |
| 385 | 20230814 | 131800 | 14017226600 | 23900 | 24000 | 24000 | 23900 | 1696 |
| 386 | 20230814 | 131700 | 13976622900 | 23950 | 24000 | 24000 | 23950 | 1764 |
| 387 | 20230814 | 131600 | 13934374750 | 24000 | 24050 | 24050 | 23950 | 138 |
| 388 | 20230814 | 131500 | 13931060800 | 24050 | 24050 | 24050 | 23950 | 1169 |
| 389 | 20230814 | 131400 | 13903001600 | 24000 | 24000 | 24050 | 24000 | 1142 |
| 390 | 20230814 | 131300 | 13875593500 | 24050 | 24050 | 24050 | 24000 | 40 |
| 391 | 20230814 | 131200 | 13874633050 | 24050 | 24100 | 24100 | 24000 | 1349 |
| 392 | 20230814 | 131100 | 13842177150 | 24100 | 24100 | 24100 | 24050 | 174 |
| 393 | 20230814 | 131000 | 13837986250 | 24050 | 24100 | 24100 | 24050 | 7 |
| 394 | 20230814 | 130900 | 13837817600 | 24050 | 24050 | 24100 | 24000 | 131 |
| 395 | 20230814 | 130800 | 13834668500 | 24050 | 24050 | 24050 | 24000 | 455 |
| 396 | 20230814 | 130700 | 13823727800 | 24050 | 24000 | 24050 | 24000 | 126 |
| 397 | 20230814 | 130600 | 13820703150 | 24000 | 24000 | 24050 | 24000 | 536 |
| 398 | 20230814 | 130500 | 13807830300 | 24050 | 24050 | 24050 | 24000 | 634 |
| 399 | 20230814 | 130400 | 13792585200 | 24100 | 24050 | 24150 | 24050 | 136 |
| 400 | 20230814 | 130300 | 13789309450 | 24150 | 24050 | 24150 | 24050 | 140 |
| 401 | 20230814 | 130200 | 13785937300 | 24100 | 24100 | 24100 | 24050 | 197 |
| 402 | 20230814 | 130100 | 13781191650 | 24050 | 24050 | 24150 | 24000 | 403 |
| 403 | 20230814 | 130000 | 13771510650 | 24050 | 24100 | 24150 | 24050 | 388 |
| 404 | 20230814 | 125900 | 13762156200 | 24100 | 24100 | 24100 | 24100 | 6 |
| 405 | 20230814 | 125800 | 13762011600 | 24150 | 24050 | 24150 | 24050 | 95 |
| 406 | 20230814 | 125700 | 13759722950 | 24100 | 24050 | 24200 | 24050 | 244 |
| 407 | 20230814 | 125600 | 13753846500 | 24100 | 24100 | 24100 | 24100 | 12 |
| 408 | 20230814 | 125500 | 13753557300 | 24050 | 24050 | 24100 | 24000 | 1220 |
| 409 | 20230814 | 125400 | 13724248200 | 24100 | 24100 | 24200 | 24100 | 1277 |
| 410 | 20230814 | 125300 | 13693458300 | 24100 | 24050 | 24100 | 24050 | 19 |
| 411 | 20230814 | 125200 | 13693000600 | 24050 | 24100 | 24200 | 24050 | 186 |
| 412 | 20230814 | 125100 | 13688521100 | 24100 | 24100 | 24150 | 24100 | 341 |
| 413 | 20230814 | 125000 | 13680296400 | 24150 | 24150 | 24150 | 24100 | 251 |
| 414 | 20230814 | 124900 | 13674241400 | 24150 | 24150 | 24200 | 24150 | 107 |
| 415 | 20230814 | 124800 | 13671653200 | 24200 | 24100 | 24200 | 24100 | 289 |
| 416 | 20230814 | 124700 | 13664677950 | 24100 | 24150 | 24150 | 24050 | 1108 |
| 417 | 20230814 | 124600 | 13637977350 | 24150 | 24100 | 24150 | 24100 | 195 |
| 418 | 20230814 | 124500 | 13633277750 | 24100 | 24150 | 24200 | 24100 | 1076 |
| 419 | 20230814 | 124400 | 13607332850 | 24150 | 24200 | 24200 | 24150 | 1150 |
| 420 | 20230814 | 124300 | 13579556650 | 24250 | 24200 | 24250 | 24150 | 144 |
| 421 | 20230814 | 124200 | 13576073650 | 24250 | 24250 | 24300 | 24150 | 7284 |
| 422 | 20230814 | 124100 | 13399795500 | 24250 | 24250 | 24250 | 24200 | 143 |
| 423 | 20230814 | 124000 | 13396329800 | 24250 | 24200 | 24250 | 24200 | 45 |
| 424 | 20230814 | 123900 | 13395240650 | 24200 | 24200 | 24250 | 24200 | 340 |
| 425 | 20230814 | 123800 | 13387003100 | 24300 | 24200 | 24300 | 24200 | 339 |
| 426 | 20230814 | 123700 | 13378785100 | 24300 | 24250 | 24300 | 24200 | 153 |
| 427 | 20230814 | 123600 | 13375076950 | 24300 | 24200 | 24300 | 24200 | 903 |
| 428 | 20230814 | 123500 | 13353186450 | 24250 | 24250 | 24250 | 24200 | 227 |
| 429 | 20230814 | 123400 | 13347683750 | 24250 | 24250 | 24250 | 24200 | 398 |
| 430 | 20230814 | 123300 | 13338034300 | 24250 | 24250 | 24300 | 24250 | 2269 |
| 431 | 20230814 | 123200 | 13283005450 | 24300 | 24300 | 24300 | 24300 | 306 |
| 432 | 20230814 | 123100 | 13275569650 | 24300 | 24250 | 24300 | 24250 | 445 |
| 433 | 20230814 | 123000 | 13264761150 | 24300 | 24250 | 24300 | 24200 | 847 |
| 434 | 20230814 | 122900 | 13244218400 | 24300 | 24300 | 24450 | 24300 | 7639 |
| 435 | 20230814 | 122800 | 13057959000 | 24300 | 24250 | 24300 | 24250 | 1921 |
| 436 | 20230814 | 122700 | 13011331150 | 24250 | 24100 | 24250 | 24100 | 1538 |
| 437 | 20230814 | 122600 | 12974151400 | 24100 | 24150 | 24150 | 24100 | 3198 |
| 438 | 20230814 | 122500 | 12897073200 | 24100 | 24100 | 24200 | 24100 | 1089 |
| 439 | 20230814 | 122400 | 12870804800 | 24100 | 24050 | 24100 | 24050 | 512 |
| 440 | 20230814 | 122300 | 12858469600 | 24100 | 24050 | 24100 | 24050 | 333 |
| 441 | 20230814 | 122200 | 12850446350 | 24100 | 24100 | 24100 | 24050 | 149 |
| 442 | 20230814 | 122100 | 12846857900 | 24100 | 24100 | 24150 | 24050 | 305 |
| 443 | 20230814 | 122000 | 12839510400 | 24050 | 24100 | 24150 | 24050 | 370 |
| 444 | 20230814 | 121900 | 12830596800 | 24100 | 24050 | 24150 | 24000 | 778 |
| 445 | 20230814 | 121800 | 12811847800 | 24050 | 24100 | 24100 | 24000 | 803 |
| 446 | 20230814 | 121700 | 12792558750 | 24050 | 24000 | 24100 | 23950 | 1499 |
| 447 | 20230814 | 121600 | 12756541150 | 24000 | 24000 | 24000 | 23900 | 142 |
| 448 | 20230814 | 121500 | 12753133350 | 23900 | 23900 | 24000 | 23900 | 247 |
| 449 | 20230814 | 121400 | 12747223400 | 23900 | 23950 | 24000 | 23900 | 343 |
| 450 | 20230814 | 121300 | 12739000550 | 23900 | 23850 | 23900 | 23800 | 639 |
| 451 | 20230814 | 121200 | 12723738450 | 23900 | 23800 | 23900 | 23800 | 141 |
| 452 | 20230814 | 121100 | 12720373800 | 23850 | 23900 | 23900 | 23850 | 481 |
| 453 | 20230814 | 121000 | 12708884200 | 23900 | 23900 | 23900 | 23800 | 1977 |
| 454 | 20230814 | 120900 | 12661773050 | 23950 | 23900 | 23950 | 23850 | 176 |
| 455 | 20230814 | 120800 | 12657562850 | 23900 | 23850 | 23950 | 23850 | 233 |
| 456 | 20230814 | 120700 | 12651990250 | 23900 | 23900 | 23950 | 23850 | 231 |
| 457 | 20230814 | 120600 | 12646469950 | 23900 | 23850 | 23900 | 23850 | 286 |
| 458 | 20230814 | 120500 | 12639638650 | 23900 | 23900 | 23900 | 23800 | 753 |
| 459 | 20230814 | 120400 | 12621669400 | 23900 | 23950 | 23950 | 23850 | 370 |
| 460 | 20230814 | 120300 | 12612829800 | 23950 | 23900 | 23950 | 23850 | 303 |
| 461 | 20230814 | 120200 | 12605593500 | 23850 | 23900 | 24000 | 23850 | 1031 |
| 462 | 20230814 | 120100 | 12580920900 | 23850 | 23800 | 23850 | 23700 | 4963 |
| 463 | 20230814 | 120000 | 12462960700 | 23850 | 23850 | 23850 | 23800 | 879 |
| 464 | 20230814 | 115900 | 12442025550 | 23850 | 23850 | 23900 | 23800 | 1141 |
| 465 | 20230814 | 115800 | 12414815200 | 23850 | 23900 | 23950 | 23850 | 841 |
| 466 | 20230814 | 115700 | 12394747200 | 23900 | 23900 | 23950 | 23900 | 679 |
| 467 | 20230814 | 115600 | 12378514950 | 23950 | 23900 | 23950 | 23850 | 502 |
| 468 | 20230814 | 115500 | 12366514700 | 23900 | 23900 | 23900 | 23900 | 1154 |
| 469 | 20230814 | 115400 | 12338934100 | 23900 | 23850 | 23900 | 23850 | 403 |
| 470 | 20230814 | 115300 | 12329307250 | 23850 | 23900 | 23950 | 23850 | 528 |
| 471 | 20230814 | 115200 | 12316689700 | 23950 | 23800 | 23950 | 23800 | 1173 |
| 472 | 20230814 | 115100 | 12288710700 | 23800 | 23800 | 23850 | 23800 | 382 |
| 473 | 20230814 | 115000 | 12279604700 | 23800 | 23850 | 23900 | 23750 | 2303 |
| 474 | 20230814 | 114900 | 12224794500 | 23850 | 23800 | 23850 | 23800 | 2400 |
| 475 | 20230814 | 114800 | 12167632250 | 23800 | 23900 | 23900 | 23800 | 3684 |
| 476 | 20230814 | 114700 | 12079915750 | 23900 | 23850 | 23900 | 23800 | 1452 |
| 477 | 20230814 | 114600 | 12045283550 | 23850 | 23850 | 23900 | 23850 | 1692 |
| 478 | 20230814 | 114500 | 12004917750 | 23900 | 23900 | 23900 | 23850 | 367 |
| 479 | 20230814 | 114400 | 11996157350 | 23900 | 23850 | 23900 | 23850 | 537 |
| 480 | 20230814 | 114300 | 11983332300 | 23850 | 23850 | 23900 | 23800 | 4988 |
| 481 | 20230814 | 114200 | 11864365050 | 23850 | 23900 | 23950 | 23850 | 1101 |
| 482 | 20230814 | 114100 | 11838047450 | 23900 | 24000 | 24000 | 23900 | 227 |
| 483 | 20230814 | 114000 | 11832613150 | 24000 | 23900 | 24000 | 23900 | 484 |
| 484 | 20230814 | 113900 | 11821031100 | 24000 | 23900 | 24000 | 23900 | 161 |
| 485 | 20230814 | 113800 | 11817175400 | 23950 | 23950 | 24000 | 23950 | 805 |
| 486 | 20230814 | 113700 | 11797891650 | 24000 | 23950 | 24000 | 23950 | 797 |
| 487 | 20230814 | 113600 | 11778793100 | 23950 | 23900 | 24000 | 23900 | 290 |
| 488 | 20230814 | 113500 | 11771847750 | 24000 | 24000 | 24000 | 23900 | 780 |
| 489 | 20230814 | 113400 | 11753140750 | 24000 | 23950 | 24000 | 23900 | 1083 |
| 490 | 20230814 | 113300 | 11727199100 | 24000 | 23900 | 24000 | 23900 | 402 |
| 491 | 20230814 | 113200 | 11717579250 | 24000 | 24000 | 24000 | 23900 | 615 |
| 492 | 20230814 | 113100 | 11702842200 | 23950 | 23950 | 24000 | 23900 | 318 |
| 493 | 20230814 | 113000 | 11695225600 | 23950 | 23950 | 24000 | 23900 | 2224 |
| 494 | 20230814 | 112900 | 11641957450 | 24000 | 23950 | 24000 | 23950 | 209 |
| 495 | 20230814 | 112800 | 11636947800 | 24000 | 23950 | 24000 | 23950 | 276 |
| 496 | 20230814 | 112700 | 11630326050 | 23950 | 24000 | 24000 | 23950 | 778 |
| 497 | 20230814 | 112600 | 11611661650 | 24000 | 24000 | 24050 | 24000 | 962 |
| 498 | 20230814 | 112500 | 11588569150 | 24000 | 23950 | 24050 | 23900 | 7470 |
| 499 | 20230814 | 112400 | 11409925750 | 23950 | 24000 | 24050 | 23950 | 8445 |
| 500 | 20230814 | 112300 | 11207627450 | 24000 | 23900 | 24100 | 23800 | 6949 |
| 501 | 20230814 | 112200 | 11041694100 | 23900 | 23900 | 24000 | 23900 | 2734 |
| 502 | 20230814 | 112100 | 10976226100 | 23900 | 24050 | 24100 | 23900 | 9297 |
| 503 | 20230814 | 112000 | 10753305950 | 24050 | 24000 | 24050 | 24000 | 442 |
| 504 | 20230814 | 111900 | 10742682300 | 24000 | 24000 | 24100 | 24000 | 1007 |
| 505 | 20230814 | 111800 | 10718487250 | 24000 | 24050 | 24100 | 24000 | 6825 |
| 506 | 20230814 | 111700 | 10554344600 | 24050 | 24100 | 24100 | 24050 | 1004 |
| 507 | 20230814 | 111600 | 10530154450 | 24100 | 24100 | 24100 | 24050 | 942 |
| 508 | 20230814 | 111500 | 10507454300 | 24100 | 24050 | 24100 | 24050 | 287 |
| 509 | 20230814 | 111400 | 10500539750 | 24050 | 24050 | 24150 | 24050 | 177 |
| 510 | 20230814 | 111300 | 10496274650 | 24100 | 24150 | 24200 | 24050 | 1813 |
| 511 | 20230814 | 111200 | 10452563350 | 24100 | 24200 | 24200 | 24100 | 190 |
| 512 | 20230814 | 111100 | 10447976450 | 24250 | 24050 | 24250 | 24050 | 1492 |
| 513 | 20230814 | 111000 | 10411959050 | 24050 | 24150 | 24150 | 24050 | 606 |
| 514 | 20230814 | 110900 | 10397347000 | 24150 | 24200 | 24200 | 24050 | 250 |
| 515 | 20230814 | 110800 | 10391313200 | 24100 | 24150 | 24200 | 24100 | 482 |
| 516 | 20230814 | 110700 | 10379675400 | 24200 | 24100 | 24200 | 24050 | 449 |
| 517 | 20230814 | 110600 | 10368852300 | 24100 | 24100 | 24100 | 24050 | 871 |
| 518 | 20230814 | 110500 | 10347867500 | 24050 | 24000 | 24050 | 24000 | 280 |
| 519 | 20230814 | 110400 | 10341137700 | 24000 | 24050 | 24100 | 24000 | 245 |
| 520 | 20230814 | 110300 | 10335241650 | 24100 | 24150 | 24150 | 24050 | 1452 |
| 521 | 20230814 | 110200 | 10300302900 | 24050 | 24150 | 24150 | 24050 | 517 |
| 522 | 20230814 | 110100 | 10287827900 | 24100 | 24200 | 24200 | 24100 | 573 |
| 523 | 20230814 | 110000 | 10274005500 | 24200 | 24100 | 24200 | 24050 | 2171 |
| 524 | 20230814 | 105900 | 10221620550 | 24050 | 24050 | 24100 | 24000 | 650 |
| 525 | 20230814 | 105800 | 10205985950 | 24050 | 24050 | 24050 | 23950 | 273 |
| 526 | 20230814 | 105700 | 10199428200 | 24000 | 24050 | 24050 | 23950 | 525 |
| 527 | 20230814 | 105600 | 10186821150 | 24000 | 24000 | 24050 | 23950 | 1992 |
| 528 | 20230814 | 105500 | 10139023650 | 24000 | 24000 | 24150 | 24000 | 3388 |
| 529 | 20230814 | 105400 | 10057676000 | 24000 | 24050 | 24150 | 24000 | 5580 |
| 530 | 20230814 | 105300 | 9923205950 | 24050 | 24050 | 24100 | 24050 | 2172 |
| 531 | 20230814 | 105200 | 9870962450 | 24100 | 24100 | 24100 | 24050 | 424 |
| 532 | 20230814 | 105100 | 9860755400 | 24100 | 24050 | 24100 | 24000 | 343 |
| 533 | 20230814 | 105000 | 9852508350 | 24050 | 24050 | 24100 | 24000 | 565 |
| 534 | 20230814 | 104900 | 9838916200 | 24050 | 24050 | 24050 | 24000 | 882 |
| 535 | 20230814 | 104800 | 9817711200 | 24050 | 24050 | 24050 | 24000 | 558 |
| 536 | 20230814 | 104700 | 9804304800 | 24050 | 24000 | 24050 | 24000 | 520 |
| 537 | 20230814 | 104600 | 9791808850 | 24050 | 24050 | 24050 | 23950 | 2008 |
| 538 | 20230814 | 104500 | 9743598450 | 24000 | 24000 | 24050 | 23950 | 1380 |
| 539 | 20230814 | 104400 | 9710475500 | 24000 | 24000 | 24000 | 23950 | 1471 |
| 540 | 20230814 | 104300 | 9675227500 | 24000 | 24000 | 24000 | 23950 | 862 |
| 541 | 20230814 | 104200 | 9654564000 | 24000 | 24050 | 24050 | 23950 | 8620 |
| 542 | 20230814 | 104100 | 9447666500 | 24000 | 24000 | 24050 | 24000 | 475 |
| 543 | 20230814 | 104000 | 9436253050 | 24050 | 24050 | 24100 | 24050 | 2816 |
| 544 | 20230814 | 103900 | 9368523100 | 24100 | 24150 | 24200 | 24100 | 2625 |
| 545 | 20230814 | 103800 | 9305224450 | 24200 | 24150 | 24200 | 24150 | 610 |
| 546 | 20230814 | 103700 | 9290465900 | 24100 | 24200 | 24200 | 24100 | 692 |
| 547 | 20230814 | 103600 | 9273753650 | 24200 | 24150 | 24350 | 24100 | 2133 |
| 548 | 20230814 | 103500 | 9222173100 | 24150 | 24050 | 24150 | 24000 | 1658 |
| 549 | 20230814 | 103400 | 9182298950 | 24050 | 24050 | 24100 | 23950 | 3084 |
| 550 | 20230814 | 103300 | 9108215150 | 24100 | 24050 | 24150 | 24000 | 1606 |
| 551 | 20230814 | 103200 | 9069532400 | 24050 | 24100 | 24100 | 24000 | 1490 |
| 552 | 20230814 | 103100 | 9033710250 | 24100 | 24000 | 24100 | 24000 | 2266 |
| 553 | 20230814 | 103000 | 8979171900 | 24000 | 23950 | 24050 | 23950 | 3749 |
| 554 | 20230814 | 102900 | 8889136850 | 23950 | 24050 | 24050 | 23950 | 138 |
| 555 | 20230814 | 102800 | 8885827100 | 24100 | 24100 | 24100 | 23950 | 2162 |
| 556 | 20230814 | 102700 | 8833942200 | 24100 | 24050 | 24100 | 23900 | 7548 |
| 557 | 20230814 | 102600 | 8653096200 | 24000 | 24050 | 24250 | 24000 | 16459 |
| 558 | 20230814 | 102500 | 8257227750 | 24050 | 24050 | 24100 | 24000 | 998 |
| 559 | 20230814 | 102400 | 8233239000 | 24050 | 24050 | 24100 | 24050 | 4824 |
| 560 | 20230814 | 102300 | 8117165150 | 24050 | 24100 | 24100 | 24050 | 987 |
| 561 | 20230814 | 102200 | 8093402400 | 24100 | 24050 | 24150 | 24050 | 479 |
| 562 | 20230814 | 102100 | 8081871950 | 24050 | 24200 | 24250 | 24050 | 8581 |
| 563 | 20230814 | 102000 | 7874417800 | 24250 | 24200 | 24250 | 24100 | 2589 |
| 564 | 20230814 | 101900 | 7811857900 | 24150 | 24200 | 24200 | 24150 | 437 |
| 565 | 20230814 | 101800 | 7801285300 | 24200 | 24250 | 24250 | 24150 | 903 |
| 566 | 20230814 | 101700 | 7779429300 | 24150 | 24150 | 24250 | 24100 | 738 |
| 567 | 20230814 | 101600 | 7761590850 | 24100 | 24150 | 24150 | 24100 | 6634 |
| 568 | 20230814 | 101500 | 7601542150 | 24150 | 24200 | 24250 | 24150 | 5107 |
| 569 | 20230814 | 101400 | 7478045700 | 24250 | 24300 | 24300 | 24200 | 4416 |
| 570 | 20230814 | 101300 | 7370938300 | 24400 | 24350 | 24400 | 24300 | 3438 |
| 571 | 20230814 | 101200 | 7287249300 | 24300 | 24300 | 24300 | 24250 | 1048 |
| 572 | 20230814 | 101100 | 7261785600 | 24250 | 24300 | 24300 | 24200 | 3418 |
| 573 | 20230814 | 101000 | 7178832450 | 24300 | 24350 | 24350 | 24300 | 121 |
| 574 | 20230814 | 100900 | 7175888650 | 24350 | 24400 | 24400 | 24350 | 876 |
| 575 | 20230814 | 100800 | 7154555950 | 24400 | 24300 | 24400 | 24300 | 1253 |
| 576 | 20230814 | 100700 | 7124048500 | 24300 | 24250 | 24300 | 24200 | 2367 |
| 577 | 20230814 | 100600 | 7066611350 | 24250 | 24300 | 24300 | 24200 | 4329 |
| 578 | 20230814 | 100500 | 6961617800 | 24300 | 24300 | 24400 | 24300 | 3881 |
| 579 | 20230814 | 100400 | 6867198350 | 24350 | 24350 | 24400 | 24300 | 1100 |
| 580 | 20230814 | 100300 | 6840413350 | 24350 | 24350 | 24400 | 24300 | 347 |
| 581 | 20230814 | 100200 | 6831964300 | 24400 | 24300 | 24400 | 24300 | 1416 |
| 582 | 20230814 | 100100 | 6797543150 | 24350 | 24300 | 24350 | 24250 | 346 |
| 583 | 20230814 | 100000 | 6789131900 | 24300 | 24300 | 24400 | 24250 | 615 |
| 584 | 20230814 | 095900 | 6774187600 | 24250 | 24250 | 24400 | 24250 | 2689 |
| 585 | 20230814 | 095800 | 6708946500 | 24250 | 24250 | 24250 | 24200 | 1406 |
| 586 | 20230814 | 095700 | 6674891700 | 24200 | 24400 | 24400 | 24150 | 14998 |
| 587 | 20230814 | 095600 | 6311029200 | 24350 | 24350 | 24400 | 24350 | 380 |
| 588 | 20230814 | 095500 | 6301763900 | 24350 | 24350 | 24400 | 24350 | 660 |
| 589 | 20230814 | 095400 | 6285691700 | 24350 | 24450 | 24450 | 24300 | 1701 |
| 590 | 20230814 | 095300 | 6244278550 | 24350 | 24350 | 24450 | 24350 | 341 |
| 591 | 20230814 | 095200 | 6235965050 | 24350 | 24350 | 24400 | 24250 | 4471 |
| 592 | 20230814 | 095100 | 6127207600 | 24350 | 24300 | 24450 | 24300 | 5671 |
| 593 | 20230814 | 095000 | 5989103800 | 24300 | 24450 | 24500 | 24300 | 4605 |
| 594 | 20230814 | 094900 | 5876882200 | 24400 | 24450 | 24500 | 24400 | 928 |
| 595 | 20230814 | 094800 | 5854193750 | 24400 | 24450 | 24500 | 24400 | 4558 |
| 596 | 20230814 | 094700 | 5742872250 | 24450 | 24500 | 24500 | 24400 | 1485 |
| 597 | 20230814 | 094600 | 5706560700 | 24500 | 24450 | 24550 | 24450 | 2812 |
| 598 | 20230814 | 094500 | 5637774350 | 24500 | 24450 | 24500 | 24400 | 742 |
| 599 | 20230814 | 094400 | 5619623800 | 24450 | 24400 | 24450 | 24350 | 2625 |
| 600 | 20230814 | 094300 | 5555601850 | 24350 | 24500 | 24550 | 24350 | 3177 |
| 601 | 20230814 | 094200 | 5477888850 | 24500 | 24400 | 24500 | 24400 | 496 |
| 602 | 20230814 | 094100 | 5465758900 | 24400 | 24400 | 24450 | 24350 | 3858 |
| 603 | 20230814 | 094000 | 5371573450 | 24450 | 24400 | 24450 | 24350 | 4051 |
| 604 | 20230814 | 093900 | 5272855600 | 24400 | 24500 | 24550 | 24250 | 14282 |
| 605 | 20230814 | 093800 | 4925093050 | 24550 | 24600 | 24650 | 24450 | 10751 |
| 606 | 20230814 | 093700 | 4661315450 | 24600 | 24650 | 24700 | 24550 | 2670 |
| 607 | 20230814 | 093600 | 4595554300 | 24650 | 24500 | 24700 | 24450 | 6433 |
| 608 | 20230814 | 093500 | 4437756100 | 24500 | 24650 | 24650 | 24450 | 21711 |
| 609 | 20230814 | 093400 | 3904943200 | 24650 | 24750 | 24750 | 24650 | 4218 |
| 610 | 20230814 | 093300 | 3800806700 | 24750 | 24800 | 24800 | 24750 | 3297 |
| 611 | 20230814 | 093200 | 3719111150 | 24800 | 24850 | 24900 | 24800 | 700 |
| 612 | 20230814 | 093100 | 3701716750 | 24850 | 24850 | 24900 | 24800 | 648 |
| 613 | 20230814 | 093000 | 3685613500 | 24800 | 24900 | 24900 | 24800 | 922 |
| 614 | 20230814 | 092900 | 3662699400 | 24850 | 24850 | 24900 | 24800 | 2171 |
| 615 | 20230814 | 092800 | 3608748200 | 24850 | 24900 | 24950 | 24850 | 1557 |
| 616 | 20230814 | 092700 | 3570022850 | 24950 | 24800 | 25000 | 24700 | 4677 |
| 617 | 20230814 | 092600 | 3454159100 | 24750 | 24900 | 25000 | 24700 | 8206 |
| 618 | 20230814 | 092500 | 3250771500 | 24900 | 24950 | 25000 | 24850 | 3446 |
| 619 | 20230814 | 092400 | 3165007500 | 24950 | 24950 | 25000 | 24900 | 1416 |
| 620 | 20230814 | 092300 | 3129703300 | 24950 | 25100 | 25150 | 24900 | 5608 |
| 621 | 20230814 | 092200 | 2989526500 | 25150 | 25150 | 25200 | 25100 | 950 |
| 622 | 20230814 | 092100 | 2965626350 | 25150 | 25250 | 25250 | 25150 | 683 |
| 623 | 20230814 | 092000 | 2948447000 | 25300 | 25300 | 25350 | 25200 | 3064 |
| 624 | 20230814 | 091900 | 2871060300 | 25250 | 25000 | 25300 | 25000 | 4054 |
| 625 | 20230814 | 091800 | 2769404700 | 25000 | 25050 | 25100 | 25000 | 731 |
| 626 | 20230814 | 091700 | 2751095050 | 25050 | 25100 | 25100 | 25050 | 802 |
| 627 | 20230814 | 091600 | 2730998900 | 25100 | 25000 | 25100 | 25000 | 920 |
| 628 | 20230814 | 091500 | 2707949500 | 25000 | 24950 | 25050 | 24950 | 3525 |
| 629 | 20230814 | 091400 | 2619730850 | 24950 | 25050 | 25100 | 24950 | 1998 |
| 630 | 20230814 | 091300 | 2569766300 | 25000 | 25050 | 25100 | 25000 | 1274 |
| 631 | 20230814 | 091200 | 2537862550 | 25050 | 25050 | 25100 | 25000 | 1542 |
| 632 | 20230814 | 091100 | 2499266300 | 25100 | 25100 | 25150 | 25000 | 4836 |
| 633 | 20230814 | 091000 | 2377935400 | 25100 | 24900 | 25150 | 24900 | 3222 |
| 634 | 20230814 | 090900 | 2297268200 | 24950 | 24800 | 24950 | 24750 | 3061 |
| 635 | 20230814 | 090800 | 2221077600 | 24950 | 24750 | 25000 | 24700 | 7694 |
| 636 | 20230814 | 090700 | 2029919500 | 24750 | 24950 | 25000 | 24600 | 16356 |
| 637 | 20230814 | 090600 | 1625034950 | 24950 | 25050 | 25100 | 24800 | 9943 |
| 638 | 20230814 | 090500 | 1376789850 | 25050 | 25100 | 25150 | 24900 | 10171 |
| 639 | 20230814 | 090400 | 1122468350 | 25100 | 25250 | 25350 | 25100 | 6657 |
| 640 | 20230814 | 090300 | 954835500 | 25300 | 25350 | 25450 | 25250 | 2799 |
| 641 | 20230814 | 090200 | 883974150 | 25350 | 25200 | 25400 | 25100 | 5938 |
| 642 | 20230814 | 090100 | 734120050 | 25200 | 25250 | 25300 | 24950 | 12042 |
| 643 | 20230814 | 090000 | 432075650 | 25300 | 25300 | 25350 | 25250 | 11366 |