36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 202700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 3470 |
| 3 | 20230814 | 202600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 4 | 20230814 | 202500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 5 | 20230814 | 202400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 6 | 20230814 | 202300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 7 | 20230814 | 202200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 8 | 20230814 | 202100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 9 | 20230814 | 202000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 10 | 20230814 | 201900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 11 | 20230814 | 201800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 12 | 20230814 | 201700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 13 | 20230814 | 201600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 14 | 20230814 | 201500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 15 | 20230814 | 201400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 16 | 20230814 | 201300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 17 | 20230814 | 201200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 18 | 20230814 | 201100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 19 | 20230814 | 201000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 20 | 20230814 | 200900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 21 | 20230814 | 200800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 22 | 20230814 | 200700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 23 | 20230814 | 200600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 24 | 20230814 | 200500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 25 | 20230814 | 200400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 26 | 20230814 | 200300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 27 | 20230814 | 200200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 28 | 20230814 | 200100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 29 | 20230814 | 200000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 30 | 20230814 | 195900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 31 | 20230814 | 195800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 32 | 20230814 | 195700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 3470 |
| 33 | 20230814 | 195600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 34 | 20230814 | 195500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 35 | 20230814 | 195400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 36 | 20230814 | 195300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 37 | 20230814 | 195200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 38 | 20230814 | 195100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 39 | 20230814 | 195000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 40 | 20230814 | 194900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 41 | 20230814 | 194800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 42 | 20230814 | 194700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 43 | 20230814 | 194600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 44 | 20230814 | 194500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 45 | 20230814 | 194400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 46 | 20230814 | 194300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 47 | 20230814 | 194200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 48 | 20230814 | 194100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 49 | 20230814 | 194000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 50 | 20230814 | 193900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 51 | 20230814 | 193800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 52 | 20230814 | 193700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 53 | 20230814 | 193600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 54 | 20230814 | 193500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 55 | 20230814 | 193400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 56 | 20230814 | 193300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 57 | 20230814 | 193200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 58 | 20230814 | 193100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 59 | 20230814 | 193000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 60 | 20230814 | 192900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 61 | 20230814 | 192800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 62 | 20230814 | 192700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 3470 |
| 63 | 20230814 | 192600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 64 | 20230814 | 192500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 65 | 20230814 | 192400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 66 | 20230814 | 192300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 67 | 20230814 | 192200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 68 | 20230814 | 192100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 69 | 20230814 | 192000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 70 | 20230814 | 191900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 71 | 20230814 | 191800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 72 | 20230814 | 191700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 73 | 20230814 | 191600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 74 | 20230814 | 191500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 75 | 20230814 | 191400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 76 | 20230814 | 191300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 77 | 20230814 | 191200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 78 | 20230814 | 191100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 79 | 20230814 | 191000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 80 | 20230814 | 190900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 81 | 20230814 | 190800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 82 | 20230814 | 190700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 83 | 20230814 | 190600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 84 | 20230814 | 190500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 85 | 20230814 | 190400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 86 | 20230814 | 190300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 87 | 20230814 | 190200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 88 | 20230814 | 190100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 89 | 20230814 | 190000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 90 | 20230814 | 185900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 91 | 20230814 | 185800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 92 | 20230814 | 185700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 3470 |
| 93 | 20230814 | 185600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 94 | 20230814 | 185500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 95 | 20230814 | 185400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 96 | 20230814 | 185300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 97 | 20230814 | 185200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 98 | 20230814 | 185100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 99 | 20230814 | 185000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 100 | 20230814 | 184900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 101 | 20230814 | 184800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 102 | 20230814 | 184700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 103 | 20230814 | 184600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 104 | 20230814 | 184500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 105 | 20230814 | 184400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 106 | 20230814 | 184300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 107 | 20230814 | 184200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 108 | 20230814 | 184100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 109 | 20230814 | 184000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 110 | 20230814 | 183900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 111 | 20230814 | 183800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 112 | 20230814 | 183700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 113 | 20230814 | 183600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 114 | 20230814 | 183500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 115 | 20230814 | 183400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 116 | 20230814 | 183300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 117 | 20230814 | 183200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 118 | 20230814 | 183100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 119 | 20230814 | 183000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 120 | 20230814 | 182900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 121 | 20230814 | 182800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 122 | 20230814 | 182700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 3470 |
| 123 | 20230814 | 182600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 124 | 20230814 | 182500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 125 | 20230814 | 182400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 126 | 20230814 | 182300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 127 | 20230814 | 182200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 128 | 20230814 | 182100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 129 | 20230814 | 182000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 130 | 20230814 | 181900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 131 | 20230814 | 181800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 132 | 20230814 | 181700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 133 | 20230814 | 181600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 134 | 20230814 | 181500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 135 | 20230814 | 181400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 136 | 20230814 | 181300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 137 | 20230814 | 181200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 138 | 20230814 | 181100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 139 | 20230814 | 181000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 140 | 20230814 | 180900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 141 | 20230814 | 180800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 142 | 20230814 | 180700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 143 | 20230814 | 180600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 144 | 20230814 | 180500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 145 | 20230814 | 180400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 146 | 20230814 | 180300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 147 | 20230814 | 180200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 148 | 20230814 | 180100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 149 | 20230814 | 180000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 150 | 20230814 | 175900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 151 | 20230814 | 175800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 152 | 20230814 | 175700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 3470 |
| 153 | 20230814 | 175600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 154 | 20230814 | 175500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 155 | 20230814 | 175400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 156 | 20230814 | 175300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 157 | 20230814 | 175200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 158 | 20230814 | 175100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 159 | 20230814 | 175000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 160 | 20230814 | 174900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 161 | 20230814 | 174800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 162 | 20230814 | 174700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 163 | 20230814 | 174600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 164 | 20230814 | 174500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 165 | 20230814 | 174400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 166 | 20230814 | 174300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 167 | 20230814 | 174200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 168 | 20230814 | 174100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 169 | 20230814 | 174000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 170 | 20230814 | 173900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 171 | 20230814 | 173800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 172 | 20230814 | 173700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 173 | 20230814 | 173600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 174 | 20230814 | 173500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 175 | 20230814 | 173400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 176 | 20230814 | 173300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 177 | 20230814 | 173200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 178 | 20230814 | 173100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 179 | 20230814 | 173000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 180 | 20230814 | 172900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 181 | 20230814 | 172800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 182 | 20230814 | 172700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 3470 |
| 183 | 20230814 | 172600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 184 | 20230814 | 172500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 185 | 20230814 | 172400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 186 | 20230814 | 172300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 187 | 20230814 | 172200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 188 | 20230814 | 172100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 189 | 20230814 | 172000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 190 | 20230814 | 171900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 191 | 20230814 | 171800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 192 | 20230814 | 171700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 193 | 20230814 | 171600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 194 | 20230814 | 171500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 195 | 20230814 | 171400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 196 | 20230814 | 171300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 197 | 20230814 | 171200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 198 | 20230814 | 171100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 199 | 20230814 | 171000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 200 | 20230814 | 170900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 201 | 20230814 | 170800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 202 | 20230814 | 170700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 203 | 20230814 | 170600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 204 | 20230814 | 170500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 205 | 20230814 | 170400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 206 | 20230814 | 170300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 207 | 20230814 | 170200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 208 | 20230814 | 170100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 209 | 20230814 | 170000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 210 | 20230814 | 165900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 211 | 20230814 | 165800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 212 | 20230814 | 165700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 3470 |
| 213 | 20230814 | 165600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 214 | 20230814 | 165500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 215 | 20230814 | 165400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 216 | 20230814 | 165300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 217 | 20230814 | 165200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 218 | 20230814 | 165100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 219 | 20230814 | 165000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 220 | 20230814 | 164900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 221 | 20230814 | 164800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 222 | 20230814 | 164700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 223 | 20230814 | 164600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 224 | 20230814 | 164500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 225 | 20230814 | 164400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 226 | 20230814 | 164300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 227 | 20230814 | 164200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 228 | 20230814 | 164100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 229 | 20230814 | 164000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 230 | 20230814 | 163900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 231 | 20230814 | 163800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 232 | 20230814 | 163700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 233 | 20230814 | 163600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 234 | 20230814 | 163500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 235 | 20230814 | 163400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 236 | 20230814 | 163300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 237 | 20230814 | 163200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 238 | 20230814 | 163100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 239 | 20230814 | 163000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 240 | 20230814 | 162900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 241 | 20230814 | 162800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 242 | 20230814 | 162700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 3470 |
| 243 | 20230814 | 162600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 244 | 20230814 | 162500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 245 | 20230814 | 162400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 246 | 20230814 | 162300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 247 | 20230814 | 162200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 248 | 20230814 | 162100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 249 | 20230814 | 162000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 250 | 20230814 | 161900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 251 | 20230814 | 161800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 252 | 20230814 | 161700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 253 | 20230814 | 161600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 254 | 20230814 | 161500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 255 | 20230814 | 161400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 256 | 20230814 | 161300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 257 | 20230814 | 161200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 258 | 20230814 | 161100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 259 | 20230814 | 161000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 260 | 20230814 | 160900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 261 | 20230814 | 160800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 262 | 20230814 | 160700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 263 | 20230814 | 160600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 264 | 20230814 | 160500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 265 | 20230814 | 160400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 266 | 20230814 | 160300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 267 | 20230814 | 160200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 268 | 20230814 | 160100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 269 | 20230814 | 160000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 270 | 20230814 | 155900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 271 | 20230814 | 155800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 272 | 20230814 | 155700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 3470 |
| 273 | 20230814 | 155600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 274 | 20230814 | 155500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 275 | 20230814 | 155400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 276 | 20230814 | 155300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 277 | 20230814 | 155200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 278 | 20230814 | 155100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 279 | 20230814 | 155000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 280 | 20230814 | 154900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 281 | 20230814 | 154800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 282 | 20230814 | 154700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 283 | 20230814 | 154600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 284 | 20230814 | 154500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 285 | 20230814 | 154400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 286 | 20230814 | 154300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 287 | 20230814 | 154200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 288 | 20230814 | 154100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 289 | 20230814 | 154000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 290 | 20230814 | 153900 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 291 | 20230814 | 153800 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 292 | 20230814 | 153700 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 293 | 20230814 | 153600 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 294 | 20230814 | 153500 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 295 | 20230814 | 153400 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 296 | 20230814 | 153300 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 297 | 20230814 | 153200 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 298 | 20230814 | 153100 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 299 | 20230814 | 153000 | 7090362200 | 53900 | 53900 | 53900 | 53900 | 3470 |
| 300 | 20230814 | 152900 | 6903329200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 301 | 20230814 | 152800 | 6903329200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 302 | 20230814 | 152700 | 6903329200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 303 | 20230814 | 152600 | 6903329200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 304 | 20230814 | 152500 | 6903329200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 305 | 20230814 | 152400 | 6903329200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 306 | 20230814 | 152300 | 6903329200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 307 | 20230814 | 152200 | 6903329200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 308 | 20230814 | 152100 | 6903329200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 309 | 20230814 | 152000 | 6903329200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 310 | 20230814 | 151900 | 6903329200 | 53700 | 53500 | 53700 | 53500 | 170 |
| 311 | 20230814 | 151800 | 6894218500 | 53600 | 53600 | 53600 | 53600 | 60 |
| 312 | 20230814 | 151700 | 6891002500 | 53600 | 53600 | 53600 | 53400 | 1434 |
| 313 | 20230814 | 151600 | 6814228100 | 53600 | 53500 | 53600 | 53500 | 213 |
| 314 | 20230814 | 151500 | 6802814300 | 53600 | 53600 | 53600 | 53500 | 94 |
| 315 | 20230814 | 151400 | 6797776200 | 53500 | 53700 | 53700 | 53500 | 990 |
| 316 | 20230814 | 151300 | 6744722800 | 53700 | 53600 | 53700 | 53600 | 194 |
| 317 | 20230814 | 151200 | 6734307300 | 53600 | 53600 | 53600 | 53500 | 554 |
| 318 | 20230814 | 151100 | 6704613100 | 53500 | 53500 | 53600 | 53500 | 667 |
| 319 | 20230814 | 151000 | 6668926900 | 53500 | 53400 | 53500 | 53400 | 46 |
| 320 | 20230814 | 150900 | 6666466000 | 53500 | 53500 | 53500 | 53400 | 130 |
| 321 | 20230814 | 150800 | 6659515000 | 53500 | 53400 | 53500 | 53400 | 97 |
| 322 | 20230814 | 150700 | 6654325700 | 53400 | 53500 | 53500 | 53400 | 46 |
| 323 | 20230814 | 150600 | 6651864800 | 53500 | 53400 | 53500 | 53300 | 361 |
| 324 | 20230814 | 150500 | 6632578400 | 53400 | 53500 | 53500 | 53400 | 1010 |
| 325 | 20230814 | 150400 | 6578635400 | 53500 | 53600 | 53600 | 53400 | 512 |
| 326 | 20230814 | 150300 | 6551239600 | 53500 | 53500 | 53800 | 53500 | 270 |
| 327 | 20230814 | 150200 | 6536748300 | 53800 | 53600 | 53800 | 53500 | 142 |
| 328 | 20230814 | 150100 | 6529123400 | 53700 | 53700 | 53800 | 53700 | 146 |
| 329 | 20230814 | 150000 | 6521279900 | 53700 | 53700 | 53800 | 53600 | 1055 |
| 330 | 20230814 | 145900 | 6464698200 | 53700 | 53700 | 53700 | 53600 | 198 |
| 331 | 20230814 | 145800 | 6454066200 | 53700 | 53700 | 53700 | 53700 | 175 |
| 332 | 20230814 | 145700 | 6444668700 | 53600 | 53700 | 53700 | 53600 | 79 |
| 333 | 20230814 | 145600 | 6440426500 | 53700 | 53700 | 53700 | 53700 | 172 |
| 334 | 20230814 | 145500 | 6431190100 | 53700 | 53600 | 53700 | 53500 | 461 |
| 335 | 20230814 | 145400 | 6406463800 | 53700 | 53600 | 53700 | 53600 | 227 |
| 336 | 20230814 | 145300 | 6394296500 | 53600 | 53600 | 53600 | 53500 | 127 |
| 337 | 20230814 | 145200 | 6387496400 | 53600 | 53700 | 53700 | 53500 | 992 |
| 338 | 20230814 | 145100 | 6334376600 | 53700 | 53700 | 53700 | 53600 | 324 |
| 339 | 20230814 | 145000 | 6316977900 | 53700 | 53600 | 53800 | 53600 | 118 |
| 340 | 20230814 | 144900 | 6310636400 | 53700 | 53700 | 53700 | 53600 | 222 |
| 341 | 20230814 | 144800 | 6298715100 | 53700 | 53700 | 53700 | 53600 | 177 |
| 342 | 20230814 | 144700 | 6289211200 | 53700 | 53700 | 53700 | 53600 | 260 |
| 343 | 20230814 | 144600 | 6275249300 | 53600 | 53700 | 53800 | 53600 | 395 |
| 344 | 20230814 | 144500 | 6254043100 | 53700 | 53700 | 53700 | 53500 | 96 |
| 345 | 20230814 | 144400 | 6248888100 | 53600 | 53700 | 53700 | 53600 | 263 |
| 346 | 20230814 | 144300 | 6234780100 | 53700 | 53700 | 53700 | 53600 | 261 |
| 347 | 20230814 | 144200 | 6220764500 | 53700 | 53700 | 53700 | 53500 | 209 |
| 348 | 20230814 | 144100 | 6209551400 | 53700 | 53700 | 53700 | 53500 | 139 |
| 349 | 20230814 | 144000 | 6202087500 | 53700 | 53700 | 53700 | 53600 | 157 |
| 350 | 20230814 | 143900 | 6193664500 | 53700 | 53700 | 53800 | 53600 | 398 |
| 351 | 20230814 | 143800 | 6172289800 | 53700 | 53700 | 53700 | 53600 | 238 |
| 352 | 20230814 | 143700 | 6159513700 | 53700 | 53700 | 53700 | 53600 | 113 |
| 353 | 20230814 | 143600 | 6153445700 | 53700 | 53600 | 53700 | 53600 | 302 |
| 354 | 20230814 | 143500 | 6137249100 | 53600 | 53600 | 53600 | 53500 | 141 |
| 355 | 20230814 | 143400 | 6129691600 | 53600 | 53600 | 53600 | 53600 | 107 |
| 356 | 20230814 | 143300 | 6123956400 | 53600 | 53600 | 53600 | 53500 | 167 |
| 357 | 20230814 | 143200 | 6115005300 | 53600 | 53500 | 53600 | 53500 | 375 |
| 358 | 20230814 | 143100 | 6094938200 | 53500 | 53500 | 53500 | 53400 | 404 |
| 359 | 20230814 | 143000 | 6073324300 | 53500 | 53500 | 53500 | 53500 | 92 |
| 360 | 20230814 | 142900 | 6068402300 | 53500 | 53400 | 53500 | 53400 | 435 |
| 361 | 20230814 | 142800 | 6045131100 | 53500 | 53500 | 53500 | 53400 | 349 |
| 362 | 20230814 | 142700 | 6026480800 | 53500 | 53400 | 53500 | 53400 | 140 |
| 363 | 20230814 | 142600 | 6018996900 | 53500 | 53500 | 53500 | 53400 | 134 |
| 364 | 20230814 | 142500 | 6011831100 | 53500 | 53500 | 53500 | 53400 | 166 |
| 365 | 20230814 | 142400 | 6002953400 | 53500 | 53500 | 53500 | 53400 | 38 |
| 366 | 20230814 | 142300 | 6000920700 | 53500 | 53500 | 53500 | 53400 | 156 |
| 367 | 20230814 | 142200 | 5992574800 | 53500 | 53500 | 53500 | 53500 | 116 |
| 368 | 20230814 | 142100 | 5986368800 | 53500 | 53400 | 53500 | 53400 | 16 |
| 369 | 20230814 | 142000 | 5985512900 | 53500 | 53500 | 53500 | 53500 | 45 |
| 370 | 20230814 | 141900 | 5983105400 | 53400 | 53400 | 53500 | 53400 | 159 |
| 371 | 20230814 | 141800 | 5974603400 | 53400 | 53400 | 53400 | 53300 | 168 |
| 372 | 20230814 | 141700 | 5965632300 | 53400 | 53400 | 53400 | 53400 | 187 |
| 373 | 20230814 | 141600 | 5955646500 | 53400 | 53400 | 53400 | 53300 | 227 |
| 374 | 20230814 | 141500 | 5943524900 | 53400 | 53400 | 53400 | 53400 | 54 |
| 375 | 20230814 | 141400 | 5940641300 | 53300 | 53400 | 53400 | 53300 | 77 |
| 376 | 20230814 | 141300 | 5936532800 | 53400 | 53500 | 53500 | 53300 | 248 |
| 377 | 20230814 | 141200 | 5923283800 | 53500 | 53400 | 53500 | 53300 | 430 |
| 378 | 20230814 | 141100 | 5900322800 | 53400 | 53400 | 53400 | 53400 | 48 |
| 379 | 20230814 | 141000 | 5897759600 | 53300 | 53400 | 53400 | 53300 | 41 |
| 380 | 20230814 | 140900 | 5895573600 | 53400 | 53400 | 53400 | 53300 | 67 |
| 381 | 20230814 | 140800 | 5891998600 | 53400 | 53400 | 53400 | 53300 | 48 |
| 382 | 20230814 | 140700 | 5889435500 | 53400 | 53400 | 53400 | 53300 | 20 |
| 383 | 20230814 | 140600 | 5888368500 | 53400 | 53400 | 53400 | 53300 | 103 |
| 384 | 20230814 | 140500 | 5882870300 | 53400 | 53300 | 53400 | 53300 | 61 |
| 385 | 20230814 | 140400 | 5879613400 | 53400 | 53400 | 53400 | 53300 | 13 |
| 386 | 20230814 | 140300 | 5878919300 | 53400 | 53400 | 53500 | 53400 | 71 |
| 387 | 20230814 | 140200 | 5875124800 | 53400 | 53500 | 53500 | 53300 | 88 |
| 388 | 20230814 | 140100 | 5870418100 | 53400 | 53500 | 53500 | 53300 | 309 |
| 389 | 20230814 | 140000 | 5853937400 | 53500 | 53400 | 53500 | 53400 | 555 |
| 390 | 20230814 | 135900 | 5824296300 | 53500 | 53400 | 53500 | 53300 | 221 |
| 391 | 20230814 | 135800 | 5812499100 | 53300 | 53400 | 53400 | 53300 | 117 |
| 392 | 20230814 | 135700 | 5806257500 | 53400 | 53400 | 53500 | 53400 | 241 |
| 393 | 20230814 | 135600 | 5793386300 | 53500 | 53500 | 53500 | 53400 | 55 |
| 394 | 20230814 | 135500 | 5790446000 | 53400 | 53300 | 53500 | 53300 | 307 |
| 395 | 20230814 | 135400 | 5774054400 | 53300 | 53400 | 53500 | 53300 | 254 |
| 396 | 20230814 | 135300 | 5760491600 | 53500 | 53500 | 53500 | 53400 | 169 |
| 397 | 20230814 | 135200 | 5751462400 | 53400 | 53500 | 53500 | 53400 | 203 |
| 398 | 20230814 | 135100 | 5740607600 | 53500 | 53500 | 53500 | 53400 | 56 |
| 399 | 20230814 | 135000 | 5737614700 | 53500 | 53500 | 53500 | 53400 | 88 |
| 400 | 20230814 | 134900 | 5732909900 | 53500 | 53500 | 53500 | 53400 | 105 |
| 401 | 20230814 | 134800 | 5727300700 | 53500 | 53500 | 53500 | 53400 | 98 |
| 402 | 20230814 | 134700 | 5722064200 | 53500 | 53500 | 53500 | 53400 | 82 |
| 403 | 20230814 | 134600 | 5717679800 | 53500 | 53500 | 53500 | 53400 | 65 |
| 404 | 20230814 | 134500 | 5714206600 | 53500 | 53400 | 53500 | 53400 | 78 |
| 405 | 20230814 | 134400 | 5710037800 | 53500 | 53500 | 53600 | 53500 | 225 |
| 406 | 20230814 | 134300 | 5697994700 | 53600 | 53600 | 53600 | 53500 | 71 |
| 407 | 20230814 | 134200 | 5694193200 | 53600 | 53500 | 53600 | 53500 | 81 |
| 408 | 20230814 | 134100 | 5689854000 | 53500 | 53500 | 53600 | 53500 | 39 |
| 409 | 20230814 | 134000 | 5687765900 | 53600 | 53500 | 53600 | 53500 | 59 |
| 410 | 20230814 | 133900 | 5684606500 | 53600 | 53600 | 53600 | 53500 | 164 |
| 411 | 20230814 | 133800 | 5675817700 | 53500 | 53600 | 53600 | 53500 | 39 |
| 412 | 20230814 | 133700 | 5673729500 | 53500 | 53500 | 53600 | 53500 | 351 |
| 413 | 20230814 | 133600 | 5654949400 | 53400 | 53500 | 53500 | 53400 | 113 |
| 414 | 20230814 | 133500 | 5648910100 | 53500 | 53500 | 53500 | 53400 | 49 |
| 415 | 20230814 | 133400 | 5646291800 | 53500 | 53500 | 53500 | 53400 | 267 |
| 416 | 20230814 | 133300 | 5632011600 | 53500 | 53500 | 53500 | 53400 | 103 |
| 417 | 20230814 | 133200 | 5626503200 | 53500 | 53500 | 53500 | 53400 | 72 |
| 418 | 20230814 | 133100 | 5622653400 | 53500 | 53400 | 53500 | 53400 | 84 |
| 419 | 20230814 | 133000 | 5618161900 | 53500 | 53500 | 53600 | 53400 | 112 |
| 420 | 20230814 | 132900 | 5612169600 | 53600 | 53600 | 53600 | 53600 | 17 |
| 421 | 20230814 | 132800 | 5611258400 | 53600 | 53600 | 53600 | 53500 | 87 |
| 422 | 20230814 | 132700 | 5606598200 | 53600 | 53600 | 53600 | 53500 | 30 |
| 423 | 20230814 | 132600 | 5604990400 | 53600 | 53500 | 53600 | 53500 | 1084 |
| 424 | 20230814 | 132500 | 5546994500 | 53400 | 53400 | 53400 | 53300 | 274 |
| 425 | 20230814 | 132400 | 5532384500 | 53400 | 53400 | 53400 | 53200 | 1041 |
| 426 | 20230814 | 132300 | 5476894900 | 53400 | 53500 | 53500 | 53300 | 78 |
| 427 | 20230814 | 132200 | 5472725600 | 53500 | 53500 | 53600 | 53400 | 378 |
| 428 | 20230814 | 132100 | 5452524200 | 53600 | 53500 | 53600 | 53500 | 138 |
| 429 | 20230814 | 132000 | 5445139800 | 53500 | 53500 | 53500 | 53400 | 198 |
| 430 | 20230814 | 131900 | 5434546900 | 53500 | 53500 | 53500 | 53400 | 87 |
| 431 | 20230814 | 131800 | 5429895600 | 53400 | 53500 | 53500 | 53400 | 207 |
| 432 | 20230814 | 131700 | 5418835800 | 53500 | 53500 | 53500 | 53400 | 94 |
| 433 | 20230814 | 131600 | 5413813200 | 53400 | 53500 | 53500 | 53400 | 43 |
| 434 | 20230814 | 131500 | 5411513800 | 53500 | 53500 | 53500 | 53500 | 51 |
| 435 | 20230814 | 131400 | 5408785300 | 53500 | 53500 | 53500 | 53400 | 170 |
| 436 | 20230814 | 131300 | 5399695300 | 53500 | 53500 | 53500 | 53400 | 32 |
| 437 | 20230814 | 131200 | 5397983400 | 53500 | 53500 | 53600 | 53500 | 66 |
| 438 | 20230814 | 131100 | 5394451200 | 53500 | 53500 | 53500 | 53400 | 185 |
| 439 | 20230814 | 131000 | 5384556700 | 53500 | 53500 | 53600 | 53400 | 60 |
| 440 | 20230814 | 130900 | 5381347700 | 53600 | 53500 | 53600 | 53400 | 153 |
| 441 | 20230814 | 130800 | 5373154800 | 53500 | 53600 | 53600 | 53500 | 50 |
| 442 | 20230814 | 130700 | 5370478800 | 53600 | 53700 | 53700 | 53500 | 255 |
| 443 | 20230814 | 130600 | 5356830100 | 53600 | 53700 | 53700 | 53600 | 79 |
| 444 | 20230814 | 130500 | 5352594800 | 53500 | 53600 | 53600 | 53500 | 56 |
| 445 | 20230814 | 130400 | 5349593300 | 53700 | 53600 | 53700 | 53500 | 87 |
| 446 | 20230814 | 130300 | 5344932700 | 53600 | 53600 | 53700 | 53500 | 124 |
| 447 | 20230814 | 130200 | 5338285300 | 53600 | 53700 | 53700 | 53500 | 90 |
| 448 | 20230814 | 130100 | 5333458400 | 53700 | 53700 | 53700 | 53600 | 69 |
| 449 | 20230814 | 130000 | 5329753600 | 53700 | 53600 | 53700 | 53500 | 550 |
| 450 | 20230814 | 125900 | 5300274100 | 53600 | 53700 | 53700 | 53600 | 110 |
| 451 | 20230814 | 125800 | 5294374800 | 53700 | 53600 | 53700 | 53600 | 126 |
| 452 | 20230814 | 125700 | 5287620300 | 53600 | 53600 | 53600 | 53500 | 134 |
| 453 | 20230814 | 125600 | 5280439200 | 53600 | 53600 | 53600 | 53500 | 111 |
| 454 | 20230814 | 125500 | 5274492200 | 53700 | 53600 | 53700 | 53600 | 69 |
| 455 | 20230814 | 125400 | 5270787700 | 53700 | 53700 | 53700 | 53600 | 59 |
| 456 | 20230814 | 125300 | 5267620600 | 53700 | 53700 | 53700 | 53700 | 54 |
| 457 | 20230814 | 125200 | 5264720800 | 53700 | 53600 | 53700 | 53600 | 273 |
| 458 | 20230814 | 125100 | 5250082500 | 53600 | 53600 | 53600 | 53500 | 133 |
| 459 | 20230814 | 125000 | 5242953800 | 53600 | 53600 | 53600 | 53600 | 46 |
| 460 | 20230814 | 124900 | 5240488200 | 53600 | 53600 | 53600 | 53600 | 26 |
| 461 | 20230814 | 124800 | 5239094600 | 53600 | 53600 | 53600 | 53500 | 137 |
| 462 | 20230814 | 124700 | 5231754400 | 53500 | 53600 | 53600 | 53500 | 119 |
| 463 | 20230814 | 124600 | 5225381300 | 53600 | 53500 | 53600 | 53500 | 64 |
| 464 | 20230814 | 124500 | 5221951000 | 53600 | 53600 | 53600 | 53500 | 130 |
| 465 | 20230814 | 124400 | 5214983200 | 53600 | 53600 | 53600 | 53500 | 336 |
| 466 | 20230814 | 124300 | 5196976600 | 53600 | 53600 | 53600 | 53500 | 304 |
| 467 | 20230814 | 124200 | 5180704400 | 53600 | 53600 | 53600 | 53500 | 67 |
| 468 | 20230814 | 124100 | 5177114800 | 53600 | 53700 | 53700 | 53500 | 251 |
| 469 | 20230814 | 124000 | 5163674100 | 53600 | 53600 | 53600 | 53600 | 198 |
| 470 | 20230814 | 123900 | 5153061300 | 53600 | 53600 | 53600 | 53600 | 15 |
| 471 | 20230814 | 123800 | 5152257300 | 53600 | 53600 | 53600 | 53500 | 69 |
| 472 | 20230814 | 123700 | 5148561200 | 53600 | 53600 | 53700 | 53600 | 268 |
| 473 | 20230814 | 123600 | 5134196300 | 53600 | 53600 | 53600 | 53500 | 186 |
| 474 | 20230814 | 123500 | 5124228100 | 53600 | 53600 | 53600 | 53500 | 164 |
| 475 | 20230814 | 123400 | 5115440100 | 53600 | 53600 | 53600 | 53600 | 57 |
| 476 | 20230814 | 123300 | 5112384900 | 53600 | 53500 | 53600 | 53500 | 96 |
| 477 | 20230814 | 123200 | 5107243400 | 53600 | 53600 | 53600 | 53600 | 41 |
| 478 | 20230814 | 123100 | 5105045800 | 53600 | 53600 | 53600 | 53500 | 111 |
| 479 | 20230814 | 123000 | 5099103000 | 53600 | 53600 | 53600 | 53500 | 69 |
| 480 | 20230814 | 122900 | 5095406600 | 53500 | 53800 | 53800 | 53500 | 805 |
| 481 | 20230814 | 122800 | 5052190000 | 53800 | 53800 | 53800 | 53800 | 23 |
| 482 | 20230814 | 122700 | 5050952600 | 53800 | 53800 | 53800 | 53700 | 179 |
| 483 | 20230814 | 122600 | 5041330200 | 53800 | 53700 | 53800 | 53600 | 89 |
| 484 | 20230814 | 122500 | 5036550400 | 53700 | 53700 | 53700 | 53600 | 172 |
| 485 | 20230814 | 122400 | 5027330400 | 53600 | 53900 | 53900 | 53600 | 464 |
| 486 | 20230814 | 122300 | 5002379000 | 53900 | 53800 | 53900 | 53800 | 141 |
| 487 | 20230814 | 122200 | 4994791100 | 53800 | 53900 | 53900 | 53700 | 71 |
| 488 | 20230814 | 122100 | 4990970800 | 53900 | 53800 | 53900 | 53800 | 36 |
| 489 | 20230814 | 122000 | 4989032900 | 53800 | 53700 | 53800 | 53700 | 47 |
| 490 | 20230814 | 121900 | 4986508500 | 53700 | 53600 | 53700 | 53600 | 66 |
| 491 | 20230814 | 121800 | 4982964400 | 53800 | 53800 | 53800 | 53700 | 95 |
| 492 | 20230814 | 121700 | 4977859800 | 53700 | 53700 | 53700 | 53700 | 306 |
| 493 | 20230814 | 121600 | 4961427600 | 53700 | 53600 | 53700 | 53600 | 528 |
| 494 | 20230814 | 121500 | 4933123700 | 53600 | 53600 | 53700 | 53600 | 258 |
| 495 | 20230814 | 121400 | 4919289200 | 53700 | 53700 | 53700 | 53700 | 56 |
| 496 | 20230814 | 121300 | 4916282000 | 53700 | 53700 | 53700 | 53700 | 76 |
| 497 | 20230814 | 121200 | 4912200800 | 53700 | 53800 | 53800 | 53600 | 259 |
| 498 | 20230814 | 121100 | 4898311900 | 53700 | 53800 | 53800 | 53700 | 469 |
| 499 | 20230814 | 121000 | 4873124800 | 53800 | 53800 | 53800 | 53800 | 212 |
| 500 | 20230814 | 120900 | 4861719200 | 53800 | 53800 | 53800 | 53800 | 52 |
| 501 | 20230814 | 120800 | 4858921600 | 53700 | 53800 | 53800 | 53700 | 114 |
| 502 | 20230814 | 120700 | 4852791800 | 53800 | 53800 | 53800 | 53700 | 90 |
| 503 | 20230814 | 120600 | 4847955800 | 53700 | 53800 | 53900 | 53700 | 541 |
| 504 | 20230814 | 120500 | 4818850600 | 53900 | 53900 | 53900 | 53800 | 162 |
| 505 | 20230814 | 120400 | 4810125800 | 53900 | 53900 | 53900 | 53800 | 110 |
| 506 | 20230814 | 120300 | 4804196900 | 53900 | 54000 | 54000 | 53900 | 425 |
| 507 | 20230814 | 120200 | 4781285600 | 54000 | 54100 | 54100 | 54000 | 316 |
| 508 | 20230814 | 120100 | 4764216200 | 54000 | 54000 | 54100 | 54000 | 63 |
| 509 | 20230814 | 120000 | 4760810400 | 54000 | 54000 | 54100 | 54000 | 242 |
| 510 | 20230814 | 115900 | 4747734400 | 54000 | 54000 | 54000 | 54000 | 142 |
| 511 | 20230814 | 115800 | 4740066400 | 54000 | 54000 | 54000 | 53900 | 193 |
| 512 | 20230814 | 115700 | 4729644800 | 54000 | 54000 | 54000 | 53900 | 190 |
| 513 | 20230814 | 115600 | 4719384900 | 54000 | 54100 | 54100 | 53800 | 187 |
| 514 | 20230814 | 115500 | 4709304300 | 54100 | 53900 | 54100 | 53800 | 254 |
| 515 | 20230814 | 115400 | 4695599900 | 53900 | 54000 | 54000 | 53900 | 270 |
| 516 | 20230814 | 115300 | 4681036000 | 54000 | 54100 | 54100 | 53900 | 212 |
| 517 | 20230814 | 115200 | 4669586600 | 54100 | 54000 | 54100 | 54000 | 251 |
| 518 | 20230814 | 115100 | 4656016500 | 54100 | 54100 | 54200 | 54100 | 236 |
| 519 | 20230814 | 115000 | 4643247900 | 54100 | 54100 | 54100 | 54000 | 161 |
| 520 | 20230814 | 114900 | 4634537900 | 54100 | 54000 | 54100 | 54000 | 265 |
| 521 | 20230814 | 114800 | 4620210700 | 54100 | 54100 | 54100 | 54000 | 164 |
| 522 | 20230814 | 114700 | 4611341100 | 54100 | 54100 | 54100 | 54000 | 194 |
| 523 | 20230814 | 114600 | 4600847100 | 54100 | 54100 | 54100 | 54000 | 327 |
| 524 | 20230814 | 114500 | 4583161600 | 54000 | 54000 | 54000 | 53900 | 294 |
| 525 | 20230814 | 114400 | 4567285700 | 54000 | 54000 | 54000 | 54000 | 197 |
| 526 | 20230814 | 114300 | 4556647700 | 54000 | 53900 | 54000 | 53900 | 190 |
| 527 | 20230814 | 114200 | 4546394600 | 54000 | 54000 | 54000 | 53900 | 91 |
| 528 | 20230814 | 114100 | 4541483000 | 54000 | 53900 | 54000 | 53900 | 235 |
| 529 | 20230814 | 114000 | 4528808200 | 53900 | 54000 | 54000 | 53900 | 271 |
| 530 | 20230814 | 113900 | 4514178800 | 53900 | 54000 | 54000 | 53800 | 169 |
| 531 | 20230814 | 113800 | 4505060100 | 54000 | 54000 | 54000 | 53900 | 192 |
| 532 | 20230814 | 113700 | 4494702100 | 54000 | 53900 | 54000 | 53900 | 191 |
| 533 | 20230814 | 113600 | 4484404600 | 53900 | 54000 | 54000 | 53800 | 106 |
| 534 | 20230814 | 113500 | 4478687700 | 54000 | 53900 | 54000 | 53900 | 190 |
| 535 | 20230814 | 113400 | 4468433300 | 54000 | 53900 | 54000 | 53900 | 232 |
| 536 | 20230814 | 113300 | 4455928400 | 53900 | 53900 | 53900 | 53900 | 400 |
| 537 | 20230814 | 113200 | 4434368400 | 53900 | 53900 | 53900 | 53800 | 395 |
| 538 | 20230814 | 113100 | 4413101400 | 53900 | 53900 | 53900 | 53800 | 157 |
| 539 | 20230814 | 113000 | 4404641600 | 53900 | 54000 | 54000 | 53800 | 247 |
| 540 | 20230814 | 112900 | 4391325300 | 54000 | 53900 | 54000 | 53900 | 228 |
| 541 | 20230814 | 112800 | 4379022900 | 53900 | 53900 | 53900 | 53800 | 217 |
| 542 | 20230814 | 112700 | 4367327200 | 53900 | 53900 | 54000 | 53900 | 414 |
| 543 | 20230814 | 112600 | 4344995600 | 54000 | 54000 | 54000 | 54000 | 163 |
| 544 | 20230814 | 112500 | 4336193600 | 54000 | 53900 | 54000 | 53900 | 157 |
| 545 | 20230814 | 112400 | 4327716200 | 54000 | 54000 | 54000 | 53900 | 113 |
| 546 | 20230814 | 112300 | 4321616200 | 54000 | 54000 | 54000 | 53900 | 372 |
| 547 | 20230814 | 112200 | 4301536300 | 54000 | 54000 | 54000 | 53900 | 259 |
| 548 | 20230814 | 112100 | 4287559100 | 54000 | 53900 | 54000 | 53800 | 164 |
| 549 | 20230814 | 112000 | 4278704400 | 53900 | 54000 | 54000 | 53900 | 592 |
| 550 | 20230814 | 111900 | 4246782500 | 53900 | 54000 | 54000 | 53900 | 213 |
| 551 | 20230814 | 111800 | 4235286800 | 54000 | 54100 | 54100 | 54000 | 1608 |
| 552 | 20230814 | 111700 | 4148444800 | 54100 | 54200 | 54200 | 54000 | 1117 |
| 553 | 20230814 | 111600 | 4088016500 | 54100 | 54100 | 54200 | 54000 | 229 |
| 554 | 20230814 | 111500 | 4075625400 | 54100 | 54100 | 54100 | 54000 | 134 |
| 555 | 20230814 | 111400 | 4068379700 | 54000 | 54100 | 54100 | 53900 | 375 |
| 556 | 20230814 | 111300 | 4048124200 | 54000 | 54100 | 54100 | 54000 | 871 |
| 557 | 20230814 | 111200 | 4001074300 | 54100 | 54200 | 54200 | 54100 | 153 |
| 558 | 20230814 | 111100 | 3992793400 | 54200 | 54100 | 54200 | 54100 | 243 |
| 559 | 20230814 | 111000 | 3979636700 | 54100 | 54300 | 54300 | 54000 | 483 |
| 560 | 20230814 | 110900 | 3953475400 | 54300 | 54200 | 54300 | 54200 | 374 |
| 561 | 20230814 | 110800 | 3933184500 | 54300 | 54200 | 54300 | 54200 | 145 |
| 562 | 20230814 | 110700 | 3925318400 | 54200 | 54200 | 54300 | 54200 | 485 |
| 563 | 20230814 | 110600 | 3899030000 | 54300 | 54400 | 54400 | 54200 | 628 |
| 564 | 20230814 | 110500 | 3864926600 | 54400 | 54400 | 54500 | 54400 | 386 |
| 565 | 20230814 | 110400 | 3843926800 | 54500 | 54500 | 54500 | 54400 | 263 |
| 566 | 20230814 | 110300 | 3829594900 | 54500 | 54300 | 54500 | 54200 | 642 |
| 567 | 20230814 | 110200 | 3794708700 | 54300 | 54200 | 54400 | 54200 | 1261 |
| 568 | 20230814 | 110100 | 3726200600 | 54300 | 54400 | 54400 | 54200 | 269 |
| 569 | 20230814 | 110000 | 3711589900 | 54400 | 54400 | 54400 | 54300 | 376 |
| 570 | 20230814 | 105900 | 3691146800 | 54400 | 54600 | 54600 | 54300 | 748 |
| 571 | 20230814 | 105800 | 3650389800 | 54600 | 54200 | 54600 | 54100 | 7857 |
| 572 | 20230814 | 105700 | 3223382500 | 54100 | 54100 | 54200 | 54100 | 687 |
| 573 | 20230814 | 105600 | 3186191200 | 54200 | 54100 | 54200 | 54100 | 531 |
| 574 | 20230814 | 105500 | 3157428400 | 54100 | 54200 | 54200 | 54000 | 456 |
| 575 | 20230814 | 105400 | 3132757300 | 54200 | 54200 | 54200 | 54100 | 357 |
| 576 | 20230814 | 105300 | 3113432600 | 54200 | 54100 | 54200 | 54100 | 491 |
| 577 | 20230814 | 105200 | 3086843500 | 54100 | 54100 | 54200 | 54100 | 201 |
| 578 | 20230814 | 105100 | 3075951900 | 54200 | 54200 | 54200 | 54100 | 228 |
| 579 | 20230814 | 105000 | 3063600600 | 54200 | 54300 | 54300 | 54100 | 344 |
| 580 | 20230814 | 104900 | 3044945800 | 54300 | 54300 | 54300 | 54200 | 217 |
| 581 | 20230814 | 104800 | 3033170600 | 54300 | 54300 | 54300 | 54200 | 344 |
| 582 | 20230814 | 104700 | 3014498500 | 54300 | 54200 | 54300 | 54100 | 653 |
| 583 | 20230814 | 104600 | 2979115300 | 54200 | 54200 | 54300 | 54100 | 2437 |
| 584 | 20230814 | 104500 | 2847003100 | 54200 | 54200 | 54200 | 54100 | 253 |
| 585 | 20230814 | 104400 | 2833296800 | 54100 | 54200 | 54200 | 54000 | 728 |
| 586 | 20230814 | 104300 | 2793942700 | 54200 | 54200 | 54200 | 54100 | 224 |
| 587 | 20230814 | 104200 | 2781810700 | 54200 | 54100 | 54200 | 54000 | 479 |
| 588 | 20230814 | 104100 | 2755894000 | 54100 | 54100 | 54100 | 54000 | 206 |
| 589 | 20230814 | 104000 | 2744751400 | 54100 | 54000 | 54100 | 54000 | 443 |
| 590 | 20230814 | 103900 | 2720808800 | 54100 | 54100 | 54100 | 54000 | 295 |
| 591 | 20230814 | 103800 | 2704859000 | 54100 | 54200 | 54200 | 54000 | 234 |
| 592 | 20230814 | 103700 | 2692187300 | 54200 | 54100 | 54200 | 54100 | 133 |
| 593 | 20230814 | 103600 | 2684986100 | 54100 | 54000 | 54100 | 54000 | 451 |
| 594 | 20230814 | 103500 | 2660614200 | 54000 | 53900 | 54000 | 53900 | 315 |
| 595 | 20230814 | 103400 | 2643604800 | 53900 | 54100 | 54100 | 53900 | 495 |
| 596 | 20230814 | 103300 | 2616855900 | 54100 | 54100 | 54100 | 54000 | 327 |
| 597 | 20230814 | 103200 | 2599185700 | 54100 | 54100 | 54100 | 54000 | 223 |
| 598 | 20230814 | 103100 | 2587122500 | 54100 | 54000 | 54100 | 53900 | 208 |
| 599 | 20230814 | 103000 | 2575887600 | 54000 | 54000 | 54000 | 54000 | 202 |
| 600 | 20230814 | 102900 | 2564979600 | 54000 | 54000 | 54000 | 53800 | 245 |
| 601 | 20230814 | 102800 | 2551751500 | 54000 | 54000 | 54000 | 53900 | 705 |
| 602 | 20230814 | 102700 | 2513737100 | 54000 | 54000 | 54000 | 53900 | 162 |
| 603 | 20230814 | 102600 | 2504990100 | 54000 | 54000 | 54100 | 54000 | 167 |
| 604 | 20230814 | 102500 | 2495963600 | 54000 | 54000 | 54000 | 53900 | 215 |
| 605 | 20230814 | 102400 | 2484358700 | 54000 | 54000 | 54000 | 53900 | 210 |
| 606 | 20230814 | 102300 | 2473024200 | 53800 | 54000 | 54100 | 53800 | 405 |
| 607 | 20230814 | 102200 | 2451154900 | 54100 | 54000 | 54100 | 53800 | 997 |
| 608 | 20230814 | 102100 | 2397384200 | 54000 | 54200 | 54200 | 54000 | 300 |
| 609 | 20230814 | 102000 | 2381154200 | 54200 | 54100 | 54200 | 54100 | 405 |
| 610 | 20230814 | 101900 | 2359230400 | 54100 | 54200 | 54200 | 53800 | 1590 |
| 611 | 20230814 | 101800 | 2273303600 | 54300 | 54100 | 54300 | 54100 | 263 |
| 612 | 20230814 | 101700 | 2259042000 | 54100 | 54200 | 54200 | 54100 | 619 |
| 613 | 20230814 | 101600 | 2225528100 | 54200 | 54100 | 54200 | 53900 | 1988 |
| 614 | 20230814 | 101500 | 2117862800 | 53900 | 53900 | 54000 | 53900 | 976 |
| 615 | 20230814 | 101400 | 2065172200 | 53900 | 54000 | 54000 | 53900 | 529 |
| 616 | 20230814 | 101300 | 2036633400 | 54000 | 54000 | 54000 | 53800 | 311 |
| 617 | 20230814 | 101200 | 2019865300 | 54000 | 53900 | 54000 | 53900 | 247 |
| 618 | 20230814 | 101100 | 2006549800 | 53900 | 54000 | 54000 | 53900 | 514 |
| 619 | 20230814 | 101000 | 1978825100 | 54000 | 54000 | 54100 | 53900 | 693 |
| 620 | 20230814 | 100900 | 1941407900 | 54100 | 54100 | 54100 | 54000 | 455 |
| 621 | 20230814 | 100800 | 1916795000 | 54100 | 54000 | 54100 | 54000 | 2588 |
| 622 | 20230814 | 100700 | 1777023000 | 54000 | 53800 | 54000 | 53800 | 946 |
| 623 | 20230814 | 100600 | 1726026700 | 53900 | 53800 | 53900 | 53800 | 669 |
| 624 | 20230814 | 100500 | 1690021000 | 53900 | 53800 | 53900 | 53800 | 1459 |
| 625 | 20230814 | 100400 | 1611516800 | 53900 | 53700 | 53900 | 53700 | 686 |
| 626 | 20230814 | 100300 | 1574612700 | 53700 | 53700 | 53900 | 53700 | 1321 |
| 627 | 20230814 | 100200 | 1503603300 | 53700 | 53500 | 53700 | 53500 | 479 |
| 628 | 20230814 | 100100 | 1477921600 | 53600 | 53400 | 53600 | 53400 | 123 |
| 629 | 20230814 | 100000 | 1471331000 | 53400 | 53500 | 53700 | 53400 | 1326 |
| 630 | 20230814 | 095900 | 1400437800 | 53500 | 53400 | 53500 | 53400 | 28 |
| 631 | 20230814 | 095800 | 1398941300 | 53500 | 53500 | 53500 | 53400 | 78 |
| 632 | 20230814 | 095700 | 1394769400 | 53400 | 53500 | 53500 | 53400 | 165 |
| 633 | 20230814 | 095600 | 1385945400 | 53500 | 53500 | 53500 | 53500 | 22 |
| 634 | 20230814 | 095500 | 1384768400 | 53500 | 53400 | 53500 | 53400 | 104 |
| 635 | 20230814 | 095400 | 1379214500 | 53400 | 53400 | 53400 | 53300 | 305 |
| 636 | 20230814 | 095300 | 1362941700 | 53400 | 53500 | 53500 | 53400 | 180 |
| 637 | 20230814 | 095200 | 1353328700 | 53500 | 53500 | 53500 | 53400 | 31 |
| 638 | 20230814 | 095100 | 1351670900 | 53500 | 53200 | 53500 | 53200 | 840 |
| 639 | 20230814 | 095000 | 1306874500 | 53200 | 53200 | 53200 | 53100 | 155 |
| 640 | 20230814 | 094900 | 1298632600 | 53300 | 53200 | 53300 | 53200 | 49 |
| 641 | 20230814 | 094800 | 1296022900 | 53300 | 53300 | 53300 | 53200 | 53 |
| 642 | 20230814 | 094700 | 1293200100 | 53300 | 53100 | 53300 | 53100 | 220 |
| 643 | 20230814 | 094600 | 1281514300 | 53100 | 53300 | 53300 | 53100 | 585 |
| 644 | 20230814 | 094500 | 1250379500 | 53400 | 53300 | 53400 | 53300 | 38 |
| 645 | 20230814 | 094400 | 1248350500 | 53400 | 53400 | 53400 | 53300 | 31 |
| 646 | 20230814 | 094300 | 1246695600 | 53400 | 53600 | 53600 | 53400 | 797 |
| 647 | 20230814 | 094200 | 1204120000 | 53500 | 53500 | 53500 | 53500 | 245 |
| 648 | 20230814 | 094100 | 1191012500 | 53500 | 53500 | 53500 | 53400 | 66 |
| 649 | 20230814 | 094000 | 1187482200 | 53500 | 53600 | 53600 | 53400 | 454 |
| 650 | 20230814 | 093900 | 1163195700 | 53600 | 53500 | 53600 | 53500 | 80 |
| 651 | 20230814 | 093800 | 1158915100 | 53500 | 53400 | 53500 | 53400 | 671 |
| 652 | 20230814 | 093700 | 1123080000 | 53500 | 53200 | 53500 | 53200 | 762 |
| 653 | 20230814 | 093600 | 1082402700 | 53200 | 53200 | 53300 | 53100 | 814 |
| 654 | 20230814 | 093500 | 1039058700 | 53200 | 53100 | 53300 | 53100 | 78 |
| 655 | 20230814 | 093400 | 1034914400 | 53100 | 53200 | 53300 | 53100 | 449 |
| 656 | 20230814 | 093300 | 1011021400 | 53200 | 53100 | 53300 | 53100 | 200 |
| 657 | 20230814 | 093200 | 1000388000 | 53000 | 52900 | 53000 | 52900 | 471 |
| 658 | 20230814 | 093100 | 975435900 | 52900 | 52800 | 52900 | 52700 | 659 |
| 659 | 20230814 | 093000 | 940682900 | 52800 | 52900 | 52900 | 52700 | 608 |
| 660 | 20230814 | 092900 | 908579400 | 52900 | 52800 | 52900 | 52800 | 347 |
| 661 | 20230814 | 092800 | 890252800 | 52800 | 52900 | 53000 | 52800 | 326 |
| 662 | 20230814 | 092700 | 873010700 | 52900 | 52900 | 53000 | 52900 | 143 |
| 663 | 20230814 | 092600 | 865444800 | 53000 | 53100 | 53100 | 53000 | 940 |
| 664 | 20230814 | 092500 | 815590200 | 53100 | 53100 | 53200 | 53100 | 70 |
| 665 | 20230814 | 092400 | 811873100 | 53100 | 53100 | 53100 | 53100 | 62 |
| 666 | 20230814 | 092300 | 808580900 | 53200 | 53100 | 53200 | 53000 | 90 |
| 667 | 20230814 | 092200 | 803798600 | 53100 | 53100 | 53200 | 53100 | 126 |
| 668 | 20230814 | 092100 | 797105800 | 53100 | 53100 | 53100 | 53000 | 178 |
| 669 | 20230814 | 092000 | 787659700 | 53100 | 53300 | 53300 | 53100 | 1125 |
| 670 | 20230814 | 091900 | 727791900 | 53300 | 53300 | 53300 | 53300 | 91 |
| 671 | 20230814 | 091800 | 722941600 | 53300 | 53300 | 53400 | 53300 | 138 |
| 672 | 20230814 | 091700 | 715586100 | 53300 | 53400 | 53400 | 53300 | 23 |
| 673 | 20230814 | 091600 | 714359700 | 53400 | 53600 | 53600 | 53400 | 728 |
| 674 | 20230814 | 091500 | 675451300 | 53500 | 53500 | 53600 | 53500 | 103 |
| 675 | 20230814 | 091400 | 669939600 | 53500 | 53600 | 53600 | 53500 | 256 |
| 676 | 20230814 | 091300 | 656218900 | 53600 | 53700 | 53700 | 53500 | 900 |
| 677 | 20230814 | 091200 | 607910300 | 53600 | 53700 | 53800 | 53600 | 389 |
| 678 | 20230814 | 091100 | 587013200 | 53600 | 53700 | 53700 | 53500 | 240 |
| 679 | 20230814 | 091000 | 574140100 | 53700 | 53700 | 53800 | 53700 | 384 |
| 680 | 20230814 | 090900 | 553503800 | 53700 | 53500 | 53700 | 53400 | 381 |
| 681 | 20230814 | 090800 | 533087600 | 53600 | 53500 | 53700 | 53500 | 392 |
| 682 | 20230814 | 090700 | 512079000 | 53400 | 53400 | 53400 | 53000 | 2030 |
| 683 | 20230814 | 090600 | 404227400 | 53400 | 53700 | 53700 | 53400 | 519 |
| 684 | 20230814 | 090500 | 376463000 | 53600 | 53700 | 53800 | 53600 | 471 |
| 685 | 20230814 | 090400 | 351181200 | 53900 | 53800 | 54100 | 53500 | 2674 |
| 686 | 20230814 | 090300 | 207033600 | 53800 | 53400 | 53800 | 53400 | 759 |
| 687 | 20230814 | 090200 | 166410500 | 53600 | 53300 | 53600 | 53300 | 1006 |
| 688 | 20230814 | 090100 | 112636700 | 53200 | 53300 | 53300 | 53100 | 872 |
| 689 | 20230814 | 090000 | 66277400 | 53200 | 53400 | 53500 | 53100 | 1082 |