36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 201700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 2614 |
| 3 | 20230814 | 201600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20230814 | 201500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20230814 | 201400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20230814 | 201300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20230814 | 201200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20230814 | 201100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20230814 | 201000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20230814 | 200900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20230814 | 200800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20230814 | 200700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20230814 | 200600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20230814 | 200500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20230814 | 200400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20230814 | 200300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20230814 | 200200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20230814 | 200100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20230814 | 200000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20230814 | 195900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20230814 | 195800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20230814 | 195700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20230814 | 195600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20230814 | 195500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20230814 | 195400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20230814 | 195300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20230814 | 195200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20230814 | 195100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20230814 | 195000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20230814 | 194900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20230814 | 194800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20230814 | 194700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 2614 |
| 33 | 20230814 | 194600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20230814 | 194500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20230814 | 194400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20230814 | 194300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20230814 | 194200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20230814 | 194100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20230814 | 194000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20230814 | 193900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20230814 | 193800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20230814 | 193700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20230814 | 193600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20230814 | 193500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20230814 | 193400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20230814 | 193300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20230814 | 193200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20230814 | 193100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20230814 | 193000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20230814 | 192900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20230814 | 192800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20230814 | 192700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20230814 | 192600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20230814 | 192500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20230814 | 192400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20230814 | 192300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20230814 | 192200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20230814 | 192100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20230814 | 192000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20230814 | 191900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20230814 | 191800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20230814 | 191700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 2614 |
| 63 | 20230814 | 191600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20230814 | 191500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20230814 | 191400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20230814 | 191300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20230814 | 191200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20230814 | 191100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20230814 | 191000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20230814 | 190900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20230814 | 190800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20230814 | 190700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20230814 | 190600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20230814 | 190500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20230814 | 190400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20230814 | 190300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20230814 | 190200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20230814 | 190100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20230814 | 190000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20230814 | 185900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20230814 | 185800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20230814 | 185700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20230814 | 185600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20230814 | 185500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20230814 | 185400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20230814 | 185300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20230814 | 185200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20230814 | 185100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20230814 | 185000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20230814 | 184900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20230814 | 184800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20230814 | 184700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 2614 |
| 93 | 20230814 | 184600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20230814 | 184500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20230814 | 184400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20230814 | 184300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20230814 | 184200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20230814 | 184100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20230814 | 184000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20230814 | 183900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20230814 | 183800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20230814 | 183700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20230814 | 183600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20230814 | 183500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20230814 | 183400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20230814 | 183300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20230814 | 183200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20230814 | 183100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20230814 | 183000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20230814 | 182900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20230814 | 182800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20230814 | 182700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20230814 | 182600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20230814 | 182500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20230814 | 182400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20230814 | 182300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20230814 | 182200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20230814 | 182100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20230814 | 182000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20230814 | 181900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20230814 | 181800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20230814 | 181700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 2614 |
| 123 | 20230814 | 181600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20230814 | 181500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20230814 | 181400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20230814 | 181300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20230814 | 181200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20230814 | 181100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20230814 | 181000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20230814 | 180900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20230814 | 180800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20230814 | 180700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20230814 | 180600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20230814 | 180500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20230814 | 180400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20230814 | 180300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20230814 | 180200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20230814 | 180100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20230814 | 180000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20230814 | 175900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20230814 | 175800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20230814 | 175700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20230814 | 175600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20230814 | 175500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20230814 | 175400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20230814 | 175300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20230814 | 175200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20230814 | 175100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20230814 | 175000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20230814 | 174900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20230814 | 174800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20230814 | 174700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 2614 |
| 153 | 20230814 | 174600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20230814 | 174500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20230814 | 174400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20230814 | 174300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20230814 | 174200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20230814 | 174100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20230814 | 174000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20230814 | 173900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20230814 | 173800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20230814 | 173700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20230814 | 173600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20230814 | 173500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20230814 | 173400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20230814 | 173300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20230814 | 173200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20230814 | 173100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20230814 | 173000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20230814 | 172900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20230814 | 172800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20230814 | 172700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20230814 | 172600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20230814 | 172500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20230814 | 172400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20230814 | 172300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20230814 | 172200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20230814 | 172100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20230814 | 172000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20230814 | 171900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20230814 | 171800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20230814 | 171700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 2614 |
| 183 | 20230814 | 171600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20230814 | 171500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20230814 | 171400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20230814 | 171300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20230814 | 171200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20230814 | 171100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20230814 | 171000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20230814 | 170900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20230814 | 170800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20230814 | 170700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20230814 | 170600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20230814 | 170500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20230814 | 170400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20230814 | 170300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20230814 | 170200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20230814 | 170100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20230814 | 170000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20230814 | 165900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20230814 | 165800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20230814 | 165700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20230814 | 165600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20230814 | 165500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20230814 | 165400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20230814 | 165300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20230814 | 165200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20230814 | 165100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20230814 | 165000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20230814 | 164900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20230814 | 164800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20230814 | 164700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 2614 |
| 213 | 20230814 | 164600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20230814 | 164500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20230814 | 164400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20230814 | 164300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20230814 | 164200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20230814 | 164100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20230814 | 164000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20230814 | 163900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20230814 | 163800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20230814 | 163700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20230814 | 163600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20230814 | 163500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20230814 | 163400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20230814 | 163300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20230814 | 163200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20230814 | 163100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20230814 | 163000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20230814 | 162900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20230814 | 162800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20230814 | 162700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20230814 | 162600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20230814 | 162500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20230814 | 162400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20230814 | 162300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20230814 | 162200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20230814 | 162100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20230814 | 162000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20230814 | 161900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20230814 | 161800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20230814 | 161700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 2614 |
| 243 | 20230814 | 161600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20230814 | 161500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20230814 | 161400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20230814 | 161300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20230814 | 161200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20230814 | 161100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20230814 | 161000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20230814 | 160900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20230814 | 160800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20230814 | 160700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20230814 | 160600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20230814 | 160500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20230814 | 160400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20230814 | 160300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20230814 | 160200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20230814 | 160100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20230814 | 160000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20230814 | 155900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20230814 | 155800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20230814 | 155700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20230814 | 155600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20230814 | 155500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 265 | 20230814 | 155400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 266 | 20230814 | 155300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 267 | 20230814 | 155200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 268 | 20230814 | 155100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 269 | 20230814 | 155000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 270 | 20230814 | 154900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 271 | 20230814 | 154800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 272 | 20230814 | 154700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 2614 |
| 273 | 20230814 | 154600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 274 | 20230814 | 154500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 275 | 20230814 | 154400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 276 | 20230814 | 154300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 277 | 20230814 | 154200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 278 | 20230814 | 154100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 279 | 20230814 | 154000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 280 | 20230814 | 153900 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 281 | 20230814 | 153800 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 282 | 20230814 | 153700 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 283 | 20230814 | 153600 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 284 | 20230814 | 153500 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 285 | 20230814 | 153400 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 286 | 20230814 | 153300 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 287 | 20230814 | 153200 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 288 | 20230814 | 153100 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 289 | 20230814 | 153000 | 10943842100 | 43300 | 43300 | 43300 | 43300 | 2614 |
| 290 | 20230814 | 152900 | 10830655900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 291 | 20230814 | 152800 | 10830655900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 292 | 20230814 | 152700 | 10830655900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 293 | 20230814 | 152600 | 10830655900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 294 | 20230814 | 152500 | 10830655900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 295 | 20230814 | 152400 | 10830655900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 296 | 20230814 | 152300 | 10830655900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 297 | 20230814 | 152200 | 10830655900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 298 | 20230814 | 152100 | 10830655900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 299 | 20230814 | 152000 | 10830655900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 300 | 20230814 | 151900 | 10830655900 | 43300 | 43350 | 43350 | 43300 | 913 |
| 301 | 20230814 | 151800 | 10791097550 | 43300 | 43300 | 43350 | 43300 | 760 |
| 302 | 20230814 | 151700 | 10758168650 | 43300 | 43300 | 43350 | 43300 | 257 |
| 303 | 20230814 | 151600 | 10747031850 | 43350 | 43350 | 43350 | 43300 | 226 |
| 304 | 20230814 | 151500 | 10737240350 | 43350 | 43350 | 43350 | 43300 | 729 |
| 305 | 20230814 | 151400 | 10705670950 | 43350 | 43350 | 43350 | 43300 | 743 |
| 306 | 20230814 | 151300 | 10673495100 | 43350 | 43350 | 43350 | 43300 | 1243 |
| 307 | 20230814 | 151200 | 10619614150 | 43400 | 43400 | 43400 | 43350 | 331 |
| 308 | 20230814 | 151100 | 10605251150 | 43350 | 43350 | 43400 | 43350 | 156 |
| 309 | 20230814 | 151000 | 10598481200 | 43400 | 43400 | 43400 | 43350 | 149 |
| 310 | 20230814 | 150900 | 10592014650 | 43400 | 43400 | 43400 | 43350 | 250 |
| 311 | 20230814 | 150800 | 10581166500 | 43350 | 43350 | 43400 | 43350 | 427 |
| 312 | 20230814 | 150700 | 10562644800 | 43350 | 43450 | 43450 | 43350 | 939 |
| 313 | 20230814 | 150600 | 10521898400 | 43450 | 43450 | 43500 | 43450 | 560 |
| 314 | 20230814 | 150500 | 10497559750 | 43500 | 43500 | 43500 | 43450 | 973 |
| 315 | 20230814 | 150400 | 10455269500 | 43450 | 43450 | 43500 | 43450 | 331 |
| 316 | 20230814 | 150300 | 10440875300 | 43450 | 43500 | 43500 | 43450 | 306 |
| 317 | 20230814 | 150200 | 10427569000 | 43500 | 43450 | 43500 | 43450 | 409 |
| 318 | 20230814 | 150100 | 10409788400 | 43500 | 43500 | 43500 | 43450 | 403 |
| 319 | 20230814 | 150000 | 10392266550 | 43450 | 43500 | 43500 | 43450 | 565 |
| 320 | 20230814 | 145900 | 10367705250 | 43500 | 43500 | 43500 | 43450 | 397 |
| 321 | 20230814 | 145800 | 10350443050 | 43450 | 43400 | 43500 | 43400 | 1606 |
| 322 | 20230814 | 145700 | 10280661700 | 43450 | 43450 | 43450 | 43400 | 858 |
| 323 | 20230814 | 145600 | 10243384900 | 43400 | 43400 | 43450 | 43400 | 366 |
| 324 | 20230814 | 145500 | 10227485600 | 43400 | 43400 | 43450 | 43400 | 423 |
| 325 | 20230814 | 145400 | 10209110500 | 43450 | 43450 | 43450 | 43400 | 367 |
| 326 | 20230814 | 145300 | 10193169500 | 43400 | 43400 | 43450 | 43400 | 337 |
| 327 | 20230814 | 145200 | 10178531050 | 43450 | 43450 | 43450 | 43400 | 389 |
| 328 | 20230814 | 145100 | 10161630350 | 43450 | 43450 | 43450 | 43400 | 566 |
| 329 | 20230814 | 145000 | 10137045000 | 43450 | 43350 | 43450 | 43350 | 1353 |
| 330 | 20230814 | 144900 | 10078326650 | 43350 | 43300 | 43400 | 43300 | 2751 |
| 331 | 20230814 | 144800 | 9959157350 | 43300 | 43300 | 43300 | 43250 | 1403 |
| 332 | 20230814 | 144700 | 9898410650 | 43300 | 43200 | 43300 | 43200 | 861 |
| 333 | 20230814 | 144600 | 9861158100 | 43250 | 43250 | 43250 | 43200 | 290 |
| 334 | 20230814 | 144500 | 9848618050 | 43250 | 43200 | 43250 | 43200 | 445 |
| 335 | 20230814 | 144400 | 9829382750 | 43250 | 43300 | 43300 | 43200 | 1129 |
| 336 | 20230814 | 144300 | 9780542250 | 43300 | 43300 | 43300 | 43250 | 298 |
| 337 | 20230814 | 144200 | 9767643700 | 43250 | 43300 | 43300 | 43250 | 363 |
| 338 | 20230814 | 144100 | 9751933800 | 43300 | 43300 | 43300 | 43250 | 550 |
| 339 | 20230814 | 144000 | 9728132150 | 43300 | 43300 | 43300 | 43250 | 419 |
| 340 | 20230814 | 143900 | 9709993600 | 43300 | 43250 | 43300 | 43200 | 616 |
| 341 | 20230814 | 143800 | 9683333150 | 43250 | 43250 | 43250 | 43200 | 388 |
| 342 | 20230814 | 143700 | 9666552700 | 43200 | 43250 | 43250 | 43200 | 656 |
| 343 | 20230814 | 143600 | 9638181800 | 43250 | 43200 | 43250 | 43200 | 464 |
| 344 | 20230814 | 143500 | 9618118850 | 43200 | 43200 | 43250 | 43150 | 805 |
| 345 | 20230814 | 143400 | 9583344950 | 43200 | 43200 | 43200 | 43100 | 360 |
| 346 | 20230814 | 143300 | 9567813950 | 43150 | 43250 | 43250 | 43150 | 633 |
| 347 | 20230814 | 143200 | 9540465100 | 43250 | 43150 | 43250 | 43150 | 460 |
| 348 | 20230814 | 143100 | 9520594900 | 43150 | 43150 | 43200 | 43150 | 562 |
| 349 | 20230814 | 143000 | 9496319200 | 43150 | 43100 | 43150 | 43100 | 514 |
| 350 | 20230814 | 142900 | 9474147900 | 43150 | 43100 | 43150 | 43100 | 363 |
| 351 | 20230814 | 142800 | 9458484750 | 43200 | 43200 | 43250 | 43150 | 548 |
| 352 | 20230814 | 142700 | 9434806300 | 43250 | 43250 | 43300 | 43250 | 576 |
| 353 | 20230814 | 142600 | 9409882600 | 43300 | 43300 | 43300 | 43250 | 694 |
| 354 | 20230814 | 142500 | 9379837000 | 43300 | 43200 | 43300 | 43200 | 372 |
| 355 | 20230814 | 142400 | 9363746450 | 43200 | 43250 | 43250 | 43200 | 298 |
| 356 | 20230814 | 142300 | 9350859500 | 43200 | 43150 | 43200 | 43150 | 720 |
| 357 | 20230814 | 142200 | 9319767350 | 43200 | 43200 | 43200 | 43150 | 376 |
| 358 | 20230814 | 142100 | 9303529050 | 43150 | 43150 | 43200 | 43100 | 619 |
| 359 | 20230814 | 142000 | 9276810600 | 43150 | 43100 | 43150 | 43100 | 730 |
| 360 | 20230814 | 141900 | 9245335750 | 43150 | 43100 | 43150 | 43100 | 448 |
| 361 | 20230814 | 141800 | 9226013900 | 43100 | 43100 | 43100 | 43050 | 440 |
| 362 | 20230814 | 141700 | 9207050850 | 43050 | 43000 | 43100 | 43000 | 633 |
| 363 | 20230814 | 141600 | 9179813550 | 42950 | 43000 | 43000 | 42950 | 253 |
| 364 | 20230814 | 141500 | 9168937550 | 43000 | 42850 | 43000 | 42850 | 401 |
| 365 | 20230814 | 141400 | 9151723000 | 42850 | 42900 | 42900 | 42850 | 377 |
| 366 | 20230814 | 141300 | 9135554750 | 42900 | 42900 | 42900 | 42850 | 325 |
| 367 | 20230814 | 141200 | 9121614300 | 42800 | 42950 | 42950 | 42750 | 766 |
| 368 | 20230814 | 141100 | 9088781050 | 42950 | 42950 | 42950 | 42900 | 275 |
| 369 | 20230814 | 141000 | 9076970150 | 42900 | 42850 | 42950 | 42850 | 433 |
| 370 | 20230814 | 140900 | 9058395050 | 42850 | 42750 | 42850 | 42750 | 781 |
| 371 | 20230814 | 140800 | 9024970100 | 42800 | 42750 | 42800 | 42750 | 624 |
| 372 | 20230814 | 140700 | 8998284900 | 42750 | 42750 | 42800 | 42750 | 265 |
| 373 | 20230814 | 140600 | 8986948350 | 42800 | 42800 | 42850 | 42800 | 576 |
| 374 | 20230814 | 140500 | 8962292900 | 42800 | 42800 | 42850 | 42800 | 219 |
| 375 | 20230814 | 140400 | 8952914000 | 42850 | 42800 | 42850 | 42800 | 178 |
| 376 | 20230814 | 140300 | 8945294950 | 42800 | 42900 | 42900 | 42800 | 441 |
| 377 | 20230814 | 140200 | 8926402750 | 42900 | 42900 | 42950 | 42900 | 1286 |
| 378 | 20230814 | 140100 | 8871230850 | 42950 | 43000 | 43000 | 42900 | 499 |
| 379 | 20230814 | 140000 | 8849797550 | 42950 | 43000 | 43050 | 42950 | 1061 |
| 380 | 20230814 | 135900 | 8804193850 | 43050 | 43050 | 43050 | 43000 | 736 |
| 381 | 20230814 | 135800 | 8772535700 | 43000 | 43050 | 43050 | 43000 | 103 |
| 382 | 20230814 | 135700 | 8768102050 | 43050 | 43150 | 43150 | 43050 | 755 |
| 383 | 20230814 | 135600 | 8735559100 | 43150 | 43100 | 43150 | 43100 | 947 |
| 384 | 20230814 | 135500 | 8694739200 | 43100 | 43150 | 43150 | 43100 | 173 |
| 385 | 20230814 | 135400 | 8687276750 | 43100 | 43150 | 43150 | 43100 | 404 |
| 386 | 20230814 | 135300 | 8669858000 | 43100 | 43150 | 43150 | 43100 | 213 |
| 387 | 20230814 | 135200 | 8660668750 | 43150 | 43150 | 43150 | 43100 | 103 |
| 388 | 20230814 | 135100 | 8656226700 | 43100 | 43150 | 43150 | 43100 | 169 |
| 389 | 20230814 | 135000 | 8648934550 | 43100 | 43150 | 43150 | 43100 | 286 |
| 390 | 20230814 | 134900 | 8636603250 | 43150 | 43150 | 43150 | 43100 | 186 |
| 391 | 20230814 | 134800 | 8628579350 | 43100 | 43150 | 43150 | 43100 | 230 |
| 392 | 20230814 | 134700 | 8618656650 | 43150 | 43100 | 43200 | 43100 | 262 |
| 393 | 20230814 | 134600 | 8607349500 | 43100 | 43100 | 43150 | 43100 | 208 |
| 394 | 20230814 | 134500 | 8598380200 | 43100 | 43050 | 43100 | 43050 | 290 |
| 395 | 20230814 | 134400 | 8585882300 | 43100 | 43250 | 43250 | 43100 | 1265 |
| 396 | 20230814 | 134300 | 8531237450 | 43250 | 43250 | 43250 | 43200 | 322 |
| 397 | 20230814 | 134200 | 8517313650 | 43250 | 43250 | 43250 | 43200 | 208 |
| 398 | 20230814 | 134100 | 8508319900 | 43200 | 43250 | 43250 | 43200 | 257 |
| 399 | 20230814 | 134000 | 8497206350 | 43250 | 43200 | 43250 | 43200 | 161 |
| 400 | 20230814 | 133900 | 8490246000 | 43200 | 43250 | 43250 | 43200 | 393 |
| 401 | 20230814 | 133800 | 8473259050 | 43200 | 43200 | 43250 | 43150 | 935 |
| 402 | 20230814 | 133700 | 8432863450 | 43200 | 43150 | 43200 | 43100 | 640 |
| 403 | 20230814 | 133600 | 8405241450 | 43150 | 43100 | 43150 | 43100 | 222 |
| 404 | 20230814 | 133500 | 8395664900 | 43100 | 43050 | 43100 | 43050 | 370 |
| 405 | 20230814 | 133400 | 8379719950 | 43050 | 43050 | 43100 | 43050 | 134 |
| 406 | 20230814 | 133300 | 8373947250 | 43050 | 43100 | 43100 | 43050 | 215 |
| 407 | 20230814 | 133200 | 8364682950 | 43100 | 43100 | 43100 | 43050 | 272 |
| 408 | 20230814 | 133100 | 8352963300 | 43100 | 43100 | 43100 | 43050 | 223 |
| 409 | 20230814 | 133000 | 8343353650 | 43050 | 43100 | 43100 | 43050 | 198 |
| 410 | 20230814 | 132900 | 8334821200 | 43100 | 43100 | 43100 | 43050 | 153 |
| 411 | 20230814 | 132800 | 8328229550 | 43100 | 43050 | 43100 | 43050 | 292 |
| 412 | 20230814 | 132700 | 8315655750 | 43050 | 43050 | 43100 | 43050 | 393 |
| 413 | 20230814 | 132600 | 8298724300 | 43100 | 43100 | 43100 | 43050 | 222 |
| 414 | 20230814 | 132500 | 8289162750 | 43100 | 43050 | 43100 | 43050 | 162 |
| 415 | 20230814 | 132400 | 8282184150 | 43100 | 43150 | 43150 | 43050 | 576 |
| 416 | 20230814 | 132300 | 8257359550 | 43150 | 43100 | 43150 | 43100 | 173 |
| 417 | 20230814 | 132200 | 8249897700 | 43100 | 43150 | 43150 | 43100 | 757 |
| 418 | 20230814 | 132100 | 8217237550 | 43200 | 43150 | 43200 | 43150 | 204 |
| 419 | 20230814 | 132000 | 8208426950 | 43200 | 43200 | 43200 | 43150 | 203 |
| 420 | 20230814 | 131900 | 8199662100 | 43200 | 43200 | 43200 | 43150 | 184 |
| 421 | 20230814 | 131800 | 8191715500 | 43200 | 43200 | 43200 | 43100 | 1110 |
| 422 | 20230814 | 131700 | 8143815950 | 43150 | 43150 | 43200 | 43150 | 416 |
| 423 | 20230814 | 131600 | 8125858150 | 43200 | 43200 | 43200 | 43150 | 219 |
| 424 | 20230814 | 131500 | 8116399300 | 43200 | 43150 | 43200 | 43100 | 381 |
| 425 | 20230814 | 131400 | 8099951850 | 43100 | 43150 | 43150 | 43100 | 190 |
| 426 | 20230814 | 131300 | 8091757100 | 43150 | 43100 | 43150 | 43100 | 162 |
| 427 | 20230814 | 131200 | 8084768750 | 43100 | 43150 | 43200 | 43100 | 293 |
| 428 | 20230814 | 131100 | 8072127450 | 43150 | 43200 | 43250 | 43100 | 1611 |
| 429 | 20230814 | 131000 | 8002579550 | 43250 | 43200 | 43250 | 43200 | 254 |
| 430 | 20230814 | 130900 | 7991596000 | 43200 | 43250 | 43250 | 43200 | 100 |
| 431 | 20230814 | 130800 | 7987273100 | 43250 | 43250 | 43250 | 43200 | 343 |
| 432 | 20230814 | 130700 | 7972450850 | 43250 | 43350 | 43350 | 43200 | 1469 |
| 433 | 20230814 | 130600 | 7908854750 | 43300 | 43300 | 43350 | 43300 | 319 |
| 434 | 20230814 | 130500 | 7895039250 | 43300 | 43300 | 43350 | 43300 | 182 |
| 435 | 20230814 | 130400 | 7887154000 | 43350 | 43300 | 43350 | 43300 | 206 |
| 436 | 20230814 | 130300 | 7878225050 | 43350 | 43350 | 43400 | 43350 | 382 |
| 437 | 20230814 | 130200 | 7861663050 | 43350 | 43400 | 43400 | 43350 | 550 |
| 438 | 20230814 | 130100 | 7837814350 | 43400 | 43300 | 43400 | 43300 | 205 |
| 439 | 20230814 | 130000 | 7828925400 | 43350 | 43450 | 43450 | 43350 | 1938 |
| 440 | 20230814 | 125900 | 7744813250 | 43450 | 43450 | 43450 | 43400 | 155 |
| 441 | 20230814 | 125800 | 7738079550 | 43450 | 43400 | 43450 | 43400 | 259 |
| 442 | 20230814 | 125700 | 7726832000 | 43400 | 43450 | 43450 | 43400 | 471 |
| 443 | 20230814 | 125600 | 7706385500 | 43450 | 43450 | 43450 | 43400 | 179 |
| 444 | 20230814 | 125500 | 7698608250 | 43450 | 43400 | 43450 | 43400 | 376 |
| 445 | 20230814 | 125400 | 7682281050 | 43450 | 43450 | 43450 | 43400 | 400 |
| 446 | 20230814 | 125300 | 7664903100 | 43400 | 43450 | 43450 | 43400 | 110 |
| 447 | 20230814 | 125200 | 7660123950 | 43400 | 43450 | 43450 | 43400 | 305 |
| 448 | 20230814 | 125100 | 7646874050 | 43450 | 43400 | 43450 | 43400 | 404 |
| 449 | 20230814 | 125000 | 7629338050 | 43450 | 43400 | 43450 | 43400 | 978 |
| 450 | 20230814 | 124900 | 7586884100 | 43400 | 43400 | 43450 | 43400 | 302 |
| 451 | 20230814 | 124800 | 7573770650 | 43400 | 43450 | 43450 | 43400 | 143 |
| 452 | 20230814 | 124700 | 7567557750 | 43400 | 43400 | 43450 | 43400 | 159 |
| 453 | 20230814 | 124600 | 7560650100 | 43450 | 43400 | 43450 | 43400 | 206 |
| 454 | 20230814 | 124500 | 7551700000 | 43400 | 43400 | 43450 | 43400 | 74 |
| 455 | 20230814 | 124400 | 7548485050 | 43400 | 43450 | 43450 | 43400 | 434 |
| 456 | 20230814 | 124300 | 7529637900 | 43450 | 43400 | 43450 | 43400 | 129 |
| 457 | 20230814 | 124200 | 7524034650 | 43400 | 43450 | 43450 | 43400 | 93 |
| 458 | 20230814 | 124100 | 7519994250 | 43400 | 43450 | 43450 | 43400 | 219 |
| 459 | 20230814 | 124000 | 7510478950 | 43400 | 43450 | 43450 | 43400 | 245 |
| 460 | 20230814 | 123900 | 7499839150 | 43450 | 43450 | 43450 | 43400 | 55 |
| 461 | 20230814 | 123800 | 7497449500 | 43450 | 43400 | 43450 | 43400 | 210 |
| 462 | 20230814 | 123700 | 7488325450 | 43450 | 43450 | 43450 | 43400 | 547 |
| 463 | 20230814 | 123600 | 7464560000 | 43450 | 43400 | 43450 | 43400 | 321 |
| 464 | 20230814 | 123500 | 7450613000 | 43400 | 43450 | 43450 | 43400 | 949 |
| 465 | 20230814 | 123400 | 7409415250 | 43450 | 43450 | 43450 | 43400 | 151 |
| 466 | 20230814 | 123300 | 7402855850 | 43400 | 43450 | 43450 | 43400 | 304 |
| 467 | 20230814 | 123200 | 7389659100 | 43450 | 43450 | 43450 | 43400 | 224 |
| 468 | 20230814 | 123100 | 7379926350 | 43400 | 43450 | 43450 | 43400 | 657 |
| 469 | 20230814 | 123000 | 7351380350 | 43400 | 43400 | 43450 | 43400 | 101 |
| 470 | 20230814 | 122900 | 7346994200 | 43400 | 43450 | 43450 | 43400 | 417 |
| 471 | 20230814 | 122800 | 7328888700 | 43400 | 43350 | 43450 | 43350 | 295 |
| 472 | 20230814 | 122700 | 7316085900 | 43350 | 43400 | 43450 | 43350 | 672 |
| 473 | 20230814 | 122600 | 7286920100 | 43400 | 43450 | 43450 | 43400 | 236 |
| 474 | 20230814 | 122500 | 7276668100 | 43400 | 43400 | 43450 | 43400 | 277 |
| 475 | 20230814 | 122400 | 7264643450 | 43400 | 43400 | 43450 | 43400 | 378 |
| 476 | 20230814 | 122300 | 7248233850 | 43400 | 43450 | 43450 | 43400 | 254 |
| 477 | 20230814 | 122200 | 7237198800 | 43400 | 43400 | 43450 | 43400 | 741 |
| 478 | 20230814 | 122100 | 7205033200 | 43450 | 43400 | 43450 | 43400 | 167 |
| 479 | 20230814 | 122000 | 7197782450 | 43400 | 43400 | 43450 | 43350 | 887 |
| 480 | 20230814 | 121900 | 7159283400 | 43350 | 43400 | 43400 | 43350 | 526 |
| 481 | 20230814 | 121800 | 7136456000 | 43350 | 43400 | 43400 | 43350 | 586 |
| 482 | 20230814 | 121700 | 7111048650 | 43400 | 43400 | 43400 | 43350 | 207 |
| 483 | 20230814 | 121600 | 7102065300 | 43350 | 43400 | 43400 | 43350 | 137 |
| 484 | 20230814 | 121500 | 7096121000 | 43350 | 43350 | 43400 | 43350 | 43 |
| 485 | 20230814 | 121400 | 7094255200 | 43400 | 43350 | 43400 | 43300 | 550 |
| 486 | 20230814 | 121300 | 7070406150 | 43300 | 43350 | 43350 | 43300 | 133 |
| 487 | 20230814 | 121200 | 7064642100 | 43350 | 43300 | 43350 | 43300 | 116 |
| 488 | 20230814 | 121100 | 7059615950 | 43350 | 43400 | 43450 | 43300 | 2328 |
| 489 | 20230814 | 121000 | 6958590700 | 43450 | 43450 | 43450 | 43400 | 81 |
| 490 | 20230814 | 120900 | 6955071900 | 43400 | 43450 | 43450 | 43400 | 125 |
| 491 | 20230814 | 120800 | 6949640750 | 43450 | 43400 | 43450 | 43350 | 707 |
| 492 | 20230814 | 120700 | 6918948950 | 43350 | 43400 | 43400 | 43350 | 73 |
| 493 | 20230814 | 120600 | 6915781050 | 43400 | 43400 | 43400 | 43350 | 526 |
| 494 | 20230814 | 120500 | 6892969350 | 43350 | 43400 | 43400 | 43350 | 161 |
| 495 | 20230814 | 120400 | 6885984050 | 43400 | 43350 | 43400 | 43350 | 172 |
| 496 | 20230814 | 120300 | 6878520500 | 43400 | 43400 | 43400 | 43350 | 194 |
| 497 | 20230814 | 120200 | 6870101150 | 43400 | 43400 | 43400 | 43350 | 588 |
| 498 | 20230814 | 120100 | 6844584400 | 43400 | 43350 | 43400 | 43350 | 132 |
| 499 | 20230814 | 120000 | 6838857500 | 43350 | 43400 | 43400 | 43350 | 413 |
| 500 | 20230814 | 115900 | 6820943500 | 43350 | 43400 | 43400 | 43350 | 513 |
| 501 | 20230814 | 115800 | 6798700900 | 43400 | 43350 | 43400 | 43300 | 821 |
| 502 | 20230814 | 115700 | 6763107100 | 43350 | 43300 | 43350 | 43300 | 958 |
| 503 | 20230814 | 115600 | 6721611950 | 43300 | 43300 | 43350 | 43300 | 188 |
| 504 | 20230814 | 115500 | 6713466650 | 43350 | 43350 | 43350 | 43300 | 155 |
| 505 | 20230814 | 115400 | 6706749250 | 43350 | 43300 | 43350 | 43300 | 203 |
| 506 | 20230814 | 115300 | 6697949700 | 43300 | 43350 | 43350 | 43300 | 125 |
| 507 | 20230814 | 115200 | 6692531900 | 43350 | 43350 | 43400 | 43300 | 1288 |
| 508 | 20230814 | 115100 | 6636696250 | 43400 | 43350 | 43400 | 43300 | 603 |
| 509 | 20230814 | 115000 | 6610554800 | 43350 | 43350 | 43350 | 43300 | 197 |
| 510 | 20230814 | 114900 | 6602016600 | 43350 | 43300 | 43350 | 43300 | 330 |
| 511 | 20230814 | 114800 | 6587721950 | 43300 | 43300 | 43350 | 43300 | 366 |
| 512 | 20230814 | 114700 | 6571863900 | 43300 | 43350 | 43350 | 43300 | 122 |
| 513 | 20230814 | 114600 | 6566575850 | 43350 | 43300 | 43350 | 43300 | 101 |
| 514 | 20230814 | 114500 | 6562198500 | 43350 | 43350 | 43350 | 43300 | 182 |
| 515 | 20230814 | 114400 | 6554308950 | 43350 | 43300 | 43350 | 43300 | 311 |
| 516 | 20230814 | 114300 | 6540835500 | 43350 | 43350 | 43350 | 43300 | 143 |
| 517 | 20230814 | 114200 | 6534638450 | 43350 | 43300 | 43350 | 43300 | 285 |
| 518 | 20230814 | 114100 | 6522286400 | 43300 | 43350 | 43350 | 43300 | 508 |
| 519 | 20230814 | 114000 | 6500283400 | 43300 | 43350 | 43350 | 43300 | 136 |
| 520 | 20230814 | 113900 | 6494389600 | 43300 | 43350 | 43350 | 43300 | 249 |
| 521 | 20230814 | 113800 | 6483598350 | 43300 | 43300 | 43350 | 43300 | 375 |
| 522 | 20230814 | 113700 | 6467353350 | 43350 | 43300 | 43350 | 43300 | 292 |
| 523 | 20230814 | 113600 | 6454706250 | 43300 | 43350 | 43350 | 43300 | 579 |
| 524 | 20230814 | 113500 | 6429624600 | 43350 | 43300 | 43350 | 43300 | 277 |
| 525 | 20230814 | 113400 | 6417623550 | 43350 | 43400 | 43400 | 43350 | 1116 |
| 526 | 20230814 | 113300 | 6369241500 | 43400 | 43400 | 43400 | 43350 | 250 |
| 527 | 20230814 | 113200 | 6358393500 | 43400 | 43400 | 43400 | 43350 | 152 |
| 528 | 20230814 | 113100 | 6351797700 | 43350 | 43400 | 43400 | 43350 | 169 |
| 529 | 20230814 | 113000 | 6344464750 | 43350 | 43400 | 43400 | 43350 | 160 |
| 530 | 20230814 | 112900 | 6337522650 | 43400 | 43400 | 43400 | 43350 | 108 |
| 531 | 20230814 | 112800 | 6332835650 | 43350 | 43350 | 43400 | 43350 | 246 |
| 532 | 20230814 | 112700 | 6322162600 | 43350 | 43350 | 43400 | 43350 | 528 |
| 533 | 20230814 | 112600 | 6299267300 | 43400 | 43400 | 43400 | 43350 | 753 |
| 534 | 20230814 | 112500 | 6266600550 | 43400 | 43350 | 43400 | 43350 | 424 |
| 535 | 20230814 | 112400 | 6248208500 | 43400 | 43400 | 43400 | 43350 | 114 |
| 536 | 20230814 | 112300 | 6243261300 | 43400 | 43400 | 43400 | 43350 | 230 |
| 537 | 20230814 | 112200 | 6233282950 | 43400 | 43400 | 43400 | 43350 | 317 |
| 538 | 20230814 | 112100 | 6219530850 | 43400 | 43400 | 43400 | 43350 | 763 |
| 539 | 20230814 | 112000 | 6186434350 | 43400 | 43350 | 43400 | 43300 | 396 |
| 540 | 20230814 | 111900 | 6169266250 | 43350 | 43350 | 43350 | 43300 | 633 |
| 541 | 20230814 | 111800 | 6141838450 | 43400 | 43350 | 43400 | 43350 | 435 |
| 542 | 20230814 | 111700 | 6122970800 | 43350 | 43400 | 43400 | 43350 | 178 |
| 543 | 20230814 | 111600 | 6115249900 | 43350 | 43400 | 43400 | 43300 | 907 |
| 544 | 20230814 | 111500 | 6075927400 | 43400 | 43400 | 43400 | 43350 | 318 |
| 545 | 20230814 | 111400 | 6062137100 | 43400 | 43400 | 43400 | 43350 | 167 |
| 546 | 20230814 | 111300 | 6054890800 | 43350 | 43400 | 43400 | 43350 | 642 |
| 547 | 20230814 | 111200 | 6027033250 | 43400 | 43400 | 43400 | 43350 | 394 |
| 548 | 20230814 | 111100 | 6009935350 | 43400 | 43400 | 43450 | 43350 | 1067 |
| 549 | 20230814 | 111000 | 5963631800 | 43450 | 43450 | 43450 | 43400 | 338 |
| 550 | 20230814 | 110900 | 5948950900 | 43400 | 43450 | 43450 | 43400 | 414 |
| 551 | 20230814 | 110800 | 5930980000 | 43450 | 43400 | 43450 | 43400 | 271 |
| 552 | 20230814 | 110700 | 5919211100 | 43400 | 43300 | 43450 | 43300 | 3233 |
| 553 | 20230814 | 110600 | 5779039750 | 43250 | 43250 | 43300 | 43250 | 157 |
| 554 | 20230814 | 110500 | 5772243350 | 43250 | 43250 | 43300 | 43200 | 797 |
| 555 | 20230814 | 110400 | 5737782650 | 43250 | 43200 | 43250 | 43200 | 324 |
| 556 | 20230814 | 110300 | 5723776400 | 43200 | 43250 | 43250 | 43200 | 84 |
| 557 | 20230814 | 110200 | 5720144000 | 43250 | 43250 | 43250 | 43200 | 173 |
| 558 | 20230814 | 110100 | 5712662000 | 43250 | 43250 | 43250 | 43200 | 200 |
| 559 | 20230814 | 110000 | 5704013250 | 43250 | 43300 | 43350 | 43200 | 1675 |
| 560 | 20230814 | 105900 | 5631488350 | 43350 | 43300 | 43350 | 43300 | 381 |
| 561 | 20230814 | 105800 | 5614983100 | 43300 | 43200 | 43400 | 43200 | 1265 |
| 562 | 20230814 | 105700 | 5560231650 | 43150 | 43100 | 43150 | 43100 | 927 |
| 563 | 20230814 | 105600 | 5520238500 | 43100 | 43150 | 43150 | 43100 | 170 |
| 564 | 20230814 | 105500 | 5512903650 | 43150 | 43100 | 43150 | 43100 | 473 |
| 565 | 20230814 | 105400 | 5492509350 | 43100 | 43150 | 43200 | 43100 | 823 |
| 566 | 20230814 | 105300 | 5456990400 | 43150 | 43200 | 43250 | 43150 | 253 |
| 567 | 20230814 | 105200 | 5446064050 | 43250 | 43200 | 43250 | 43150 | 633 |
| 568 | 20230814 | 105100 | 5418713450 | 43150 | 43200 | 43200 | 43150 | 122 |
| 569 | 20230814 | 105000 | 5413445000 | 43200 | 43150 | 43200 | 43150 | 375 |
| 570 | 20230814 | 104900 | 5397254600 | 43200 | 43200 | 43200 | 43150 | 710 |
| 571 | 20230814 | 104800 | 5366613250 | 43200 | 43150 | 43200 | 43150 | 321 |
| 572 | 20230814 | 104700 | 5352753300 | 43200 | 43250 | 43250 | 43150 | 335 |
| 573 | 20230814 | 104600 | 5338278700 | 43200 | 43150 | 43250 | 43150 | 152 |
| 574 | 20230814 | 104500 | 5331709100 | 43150 | 43250 | 43250 | 43150 | 647 |
| 575 | 20230814 | 104400 | 5303756050 | 43200 | 43250 | 43250 | 43200 | 335 |
| 576 | 20230814 | 104300 | 5289276900 | 43250 | 43250 | 43250 | 43200 | 432 |
| 577 | 20230814 | 104200 | 5270607900 | 43250 | 43300 | 43300 | 43250 | 997 |
| 578 | 20230814 | 104100 | 5227448900 | 43300 | 43300 | 43350 | 43300 | 583 |
| 579 | 20230814 | 104000 | 5202178600 | 43350 | 43350 | 43350 | 43300 | 317 |
| 580 | 20230814 | 103900 | 5188445400 | 43350 | 43400 | 43400 | 43300 | 771 |
| 581 | 20230814 | 103800 | 5155021200 | 43400 | 43400 | 43400 | 43300 | 1524 |
| 582 | 20230814 | 103700 | 5088934950 | 43350 | 43500 | 43500 | 43350 | 1366 |
| 583 | 20230814 | 103600 | 5029614400 | 43500 | 43450 | 43500 | 43450 | 887 |
| 584 | 20230814 | 103500 | 4991050250 | 43500 | 43450 | 43500 | 43450 | 1870 |
| 585 | 20230814 | 103400 | 4909780600 | 43450 | 43350 | 43450 | 43350 | 2622 |
| 586 | 20230814 | 103300 | 4795957800 | 43400 | 43400 | 43400 | 43350 | 162 |
| 587 | 20230814 | 103200 | 4788927350 | 43400 | 43350 | 43400 | 43350 | 575 |
| 588 | 20230814 | 103100 | 4763986800 | 43350 | 43350 | 43400 | 43350 | 152 |
| 589 | 20230814 | 103000 | 4757394500 | 43400 | 43350 | 43400 | 43350 | 541 |
| 590 | 20230814 | 102900 | 4733934800 | 43350 | 43350 | 43400 | 43350 | 331 |
| 591 | 20230814 | 102800 | 4719581900 | 43400 | 43400 | 43450 | 43350 | 401 |
| 592 | 20230814 | 102700 | 4702179850 | 43450 | 43400 | 43450 | 43400 | 171 |
| 593 | 20230814 | 102600 | 4694755200 | 43350 | 43400 | 43450 | 43350 | 4610 |
| 594 | 20230814 | 102500 | 4494548550 | 43350 | 43300 | 43400 | 43300 | 458 |
| 595 | 20230814 | 102400 | 4474685700 | 43300 | 43300 | 43350 | 43300 | 367 |
| 596 | 20230814 | 102300 | 4458788850 | 43250 | 43350 | 43400 | 43250 | 495 |
| 597 | 20230814 | 102200 | 4437347450 | 43350 | 43200 | 43350 | 43200 | 890 |
| 598 | 20230814 | 102100 | 4398847700 | 43250 | 43300 | 43400 | 43200 | 2037 |
| 599 | 20230814 | 102000 | 4310610600 | 43400 | 43300 | 43400 | 43300 | 1444 |
| 600 | 20230814 | 101900 | 4248045950 | 43250 | 43300 | 43300 | 43250 | 259 |
| 601 | 20230814 | 101800 | 4236832800 | 43300 | 43350 | 43400 | 43300 | 1027 |
| 602 | 20230814 | 101700 | 4192308700 | 43400 | 43450 | 43450 | 43350 | 1279 |
| 603 | 20230814 | 101600 | 4136800200 | 43350 | 43300 | 43450 | 43250 | 3888 |
| 604 | 20230814 | 101500 | 3968245350 | 43250 | 43300 | 43350 | 43250 | 1063 |
| 605 | 20230814 | 101400 | 3922211550 | 43350 | 43350 | 43350 | 43300 | 783 |
| 606 | 20230814 | 101300 | 3888288400 | 43300 | 43350 | 43350 | 43300 | 223 |
| 607 | 20230814 | 101200 | 3878623400 | 43350 | 43300 | 43350 | 43300 | 351 |
| 608 | 20230814 | 101100 | 3863416600 | 43300 | 43300 | 43300 | 43250 | 154 |
| 609 | 20230814 | 101000 | 3856751550 | 43300 | 43350 | 43350 | 43200 | 910 |
| 610 | 20230814 | 100900 | 3817360700 | 43350 | 43350 | 43450 | 43300 | 3718 |
| 611 | 20230814 | 100800 | 3656088600 | 43350 | 43250 | 43350 | 43250 | 1327 |
| 612 | 20230814 | 100700 | 3598611650 | 43300 | 43250 | 43350 | 43200 | 2537 |
| 613 | 20230814 | 100600 | 3488788100 | 43250 | 43150 | 43300 | 43150 | 3635 |
| 614 | 20230814 | 100500 | 3331653400 | 43150 | 43150 | 43150 | 43100 | 678 |
| 615 | 20230814 | 100400 | 3302398400 | 43100 | 43100 | 43200 | 43100 | 341 |
| 616 | 20230814 | 100300 | 3287691350 | 43150 | 43200 | 43200 | 43100 | 474 |
| 617 | 20230814 | 100200 | 3267228100 | 43150 | 43100 | 43150 | 43050 | 1115 |
| 618 | 20230814 | 100100 | 3219151400 | 43100 | 43050 | 43100 | 43000 | 175 |
| 619 | 20230814 | 100000 | 3211612400 | 43100 | 43000 | 43100 | 43000 | 664 |
| 620 | 20230814 | 095900 | 3183041200 | 43000 | 43050 | 43050 | 42950 | 832 |
| 621 | 20230814 | 095800 | 3147275800 | 43050 | 43100 | 43100 | 42950 | 547 |
| 622 | 20230814 | 095700 | 3123722700 | 43050 | 43200 | 43200 | 43050 | 1081 |
| 623 | 20230814 | 095600 | 3077109350 | 43150 | 43250 | 43250 | 43150 | 357 |
| 624 | 20230814 | 095500 | 3061693650 | 43200 | 43300 | 43300 | 43200 | 1446 |
| 625 | 20230814 | 095400 | 2999153000 | 43250 | 43300 | 43300 | 43250 | 1064 |
| 626 | 20230814 | 095300 | 2953107600 | 43250 | 43250 | 43300 | 43200 | 1378 |
| 627 | 20230814 | 095200 | 2893511200 | 43200 | 43150 | 43250 | 43150 | 1174 |
| 628 | 20230814 | 095100 | 2842788950 | 43200 | 43150 | 43200 | 43150 | 1031 |
| 629 | 20230814 | 095000 | 2798256300 | 43200 | 43200 | 43250 | 43150 | 2675 |
| 630 | 20230814 | 094900 | 2682674200 | 43200 | 42950 | 43200 | 42900 | 7373 |
| 631 | 20230814 | 094800 | 2365420000 | 42900 | 42950 | 42950 | 42800 | 1181 |
| 632 | 20230814 | 094700 | 2314817450 | 42950 | 42750 | 43000 | 42750 | 6607 |
| 633 | 20230814 | 094600 | 2031403950 | 42800 | 42750 | 42800 | 42750 | 337 |
| 634 | 20230814 | 094500 | 2016990450 | 42750 | 42750 | 42800 | 42750 | 420 |
| 635 | 20230814 | 094400 | 1999027950 | 42750 | 42750 | 42750 | 42700 | 259 |
| 636 | 20230814 | 094300 | 1987955750 | 42800 | 42800 | 42800 | 42750 | 374 |
| 637 | 20230814 | 094200 | 1971951650 | 42800 | 42800 | 42800 | 42750 | 467 |
| 638 | 20230814 | 094100 | 1951971150 | 42750 | 42750 | 42800 | 42700 | 1316 |
| 639 | 20230814 | 094000 | 1895664300 | 42750 | 42650 | 42800 | 42650 | 1159 |
| 640 | 20230814 | 093900 | 1846156600 | 42700 | 42600 | 42700 | 42600 | 401 |
| 641 | 20230814 | 093800 | 1829054800 | 42650 | 42600 | 42650 | 42600 | 50 |
| 642 | 20230814 | 093700 | 1826922650 | 42600 | 42650 | 42650 | 42550 | 322 |
| 643 | 20230814 | 093600 | 1813210200 | 42700 | 42700 | 42750 | 42650 | 369 |
| 644 | 20230814 | 093500 | 1797460350 | 42750 | 42700 | 42750 | 42700 | 82 |
| 645 | 20230814 | 093400 | 1793956250 | 42700 | 42750 | 42750 | 42700 | 764 |
| 646 | 20230814 | 093300 | 1761328250 | 42800 | 42800 | 42850 | 42800 | 309 |
| 647 | 20230814 | 093200 | 1748101700 | 42800 | 42850 | 42850 | 42800 | 196 |
| 648 | 20230814 | 093100 | 1739706250 | 42800 | 42800 | 42850 | 42750 | 629 |
| 649 | 20230814 | 093000 | 1712788950 | 42750 | 42800 | 42850 | 42700 | 2144 |
| 650 | 20230814 | 092900 | 1621003750 | 42800 | 42700 | 42800 | 42700 | 819 |
| 651 | 20230814 | 092800 | 1585971600 | 42750 | 42650 | 42750 | 42650 | 845 |
| 652 | 20230814 | 092700 | 1549903700 | 42650 | 42500 | 42700 | 42500 | 410 |
| 653 | 20230814 | 092600 | 1532422900 | 42550 | 42500 | 42550 | 42450 | 825 |
| 654 | 20230814 | 092500 | 1497367050 | 42550 | 42550 | 42550 | 42500 | 85 |
| 655 | 20230814 | 092400 | 1493752150 | 42500 | 42500 | 42550 | 42500 | 103 |
| 656 | 20230814 | 092300 | 1489373900 | 42500 | 42600 | 42650 | 42500 | 2735 |
| 657 | 20230814 | 092200 | 1372938100 | 42650 | 42650 | 42650 | 42600 | 203 |
| 658 | 20230814 | 092100 | 1364286350 | 42550 | 42550 | 42650 | 42550 | 679 |
| 659 | 20230814 | 092000 | 1335363550 | 42550 | 42800 | 42850 | 42450 | 2216 |
| 660 | 20230814 | 091900 | 1240581350 | 42800 | 42550 | 42800 | 42550 | 2697 |
| 661 | 20230814 | 091800 | 1125470650 | 42600 | 42400 | 42600 | 42400 | 1099 |
| 662 | 20230814 | 091700 | 1078744300 | 42450 | 42450 | 42500 | 42450 | 310 |
| 663 | 20230814 | 091600 | 1065584150 | 42500 | 42350 | 42500 | 42350 | 330 |
| 664 | 20230814 | 091500 | 1051587050 | 42400 | 42400 | 42450 | 42400 | 144 |
| 665 | 20230814 | 091400 | 1045480600 | 42450 | 42350 | 42450 | 42350 | 312 |
| 666 | 20230814 | 091300 | 1032253750 | 42400 | 42300 | 42400 | 42250 | 708 |
| 667 | 20230814 | 091200 | 1002298850 | 42300 | 42350 | 42350 | 42250 | 1158 |
| 668 | 20230814 | 091100 | 953329850 | 42350 | 42300 | 42350 | 42300 | 580 |
| 669 | 20230814 | 091000 | 928777350 | 42350 | 42300 | 42350 | 42300 | 373 |
| 670 | 20230814 | 090900 | 912992250 | 42300 | 42600 | 42600 | 42300 | 1964 |
| 671 | 20230814 | 090800 | 829618100 | 42600 | 42650 | 42800 | 42550 | 3271 |
| 672 | 20230814 | 090700 | 690035100 | 42700 | 42200 | 42700 | 42200 | 5477 |
| 673 | 20230814 | 090600 | 457126600 | 42200 | 42200 | 42200 | 42150 | 215 |
| 674 | 20230814 | 090500 | 448053700 | 42200 | 42200 | 42200 | 42150 | 876 |
| 675 | 20230814 | 090400 | 411123150 | 42150 | 42250 | 42250 | 42150 | 237 |
| 676 | 20230814 | 090300 | 401122900 | 42300 | 42450 | 42450 | 42300 | 1127 |
| 677 | 20230814 | 090200 | 353369800 | 42450 | 42150 | 42500 | 42050 | 1065 |
| 678 | 20230814 | 090100 | 308321300 | 42100 | 42250 | 42300 | 42000 | 2187 |
| 679 | 20230814 | 090000 | 216101150 | 42250 | 42550 | 42600 | 42200 | 5090 |