38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 205100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 8264 |
| 3 | 20230814 | 205000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20230814 | 204900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20230814 | 204800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20230814 | 204700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20230814 | 204600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20230814 | 204500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20230814 | 204400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20230814 | 204300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20230814 | 204200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20230814 | 204100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20230814 | 204000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20230814 | 203900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20230814 | 203800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20230814 | 203700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20230814 | 203600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20230814 | 203500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20230814 | 203400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20230814 | 203300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20230814 | 203200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20230814 | 203100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20230814 | 203000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20230814 | 202900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20230814 | 202800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20230814 | 202700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20230814 | 202600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20230814 | 202500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20230814 | 202400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20230814 | 202300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20230814 | 202200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20230814 | 202100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 8264 |
| 33 | 20230814 | 202000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20230814 | 201900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20230814 | 201800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20230814 | 201700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20230814 | 201600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20230814 | 201500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20230814 | 201400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20230814 | 201300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20230814 | 201200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20230814 | 201100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20230814 | 201000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20230814 | 200900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20230814 | 200800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20230814 | 200700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20230814 | 200600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20230814 | 200500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20230814 | 200400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20230814 | 200300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20230814 | 200200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20230814 | 200100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20230814 | 200000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20230814 | 195900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20230814 | 195800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20230814 | 195700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20230814 | 195600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20230814 | 195500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20230814 | 195400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20230814 | 195300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20230814 | 195200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20230814 | 195100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 8264 |
| 63 | 20230814 | 195000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20230814 | 194900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20230814 | 194800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20230814 | 194700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20230814 | 194600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20230814 | 194500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20230814 | 194400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20230814 | 194300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20230814 | 194200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20230814 | 194100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20230814 | 194000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20230814 | 193900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20230814 | 193800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20230814 | 193700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20230814 | 193600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20230814 | 193500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20230814 | 193400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20230814 | 193300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20230814 | 193200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20230814 | 193100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20230814 | 193000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20230814 | 192900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20230814 | 192800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20230814 | 192700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20230814 | 192600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20230814 | 192500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20230814 | 192400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20230814 | 192300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20230814 | 192200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20230814 | 192100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 8264 |
| 93 | 20230814 | 192000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20230814 | 191900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20230814 | 191800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20230814 | 191700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20230814 | 191600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20230814 | 191500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20230814 | 191400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20230814 | 191300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20230814 | 191200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20230814 | 191100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20230814 | 191000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20230814 | 190900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20230814 | 190800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20230814 | 190700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20230814 | 190600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20230814 | 190500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20230814 | 190400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20230814 | 190300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20230814 | 190200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20230814 | 190100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20230814 | 190000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20230814 | 185900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20230814 | 185800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20230814 | 185700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20230814 | 185600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20230814 | 185500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20230814 | 185400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20230814 | 185300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20230814 | 185200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20230814 | 185100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 8264 |
| 123 | 20230814 | 185000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20230814 | 184900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20230814 | 184800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20230814 | 184700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20230814 | 184600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20230814 | 184500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20230814 | 184400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20230814 | 184300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20230814 | 184200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20230814 | 184100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20230814 | 184000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20230814 | 183900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20230814 | 183800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20230814 | 183700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20230814 | 183600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20230814 | 183500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20230814 | 183400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20230814 | 183300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20230814 | 183200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20230814 | 183100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20230814 | 183000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20230814 | 182900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20230814 | 182800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20230814 | 182700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20230814 | 182600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20230814 | 182500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20230814 | 182400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20230814 | 182300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20230814 | 182200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20230814 | 182100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 8264 |
| 153 | 20230814 | 182000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20230814 | 181900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20230814 | 181800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20230814 | 181700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20230814 | 181600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20230814 | 181500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20230814 | 181400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20230814 | 181300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20230814 | 181200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20230814 | 181100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20230814 | 181000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20230814 | 180900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20230814 | 180800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20230814 | 180700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20230814 | 180600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20230814 | 180500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20230814 | 180400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20230814 | 180300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20230814 | 180200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20230814 | 180100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20230814 | 180000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20230814 | 175900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20230814 | 175800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20230814 | 175700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20230814 | 175600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20230814 | 175500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20230814 | 175400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20230814 | 175300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20230814 | 175200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20230814 | 175100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 8264 |
| 183 | 20230814 | 175000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20230814 | 174900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20230814 | 174800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20230814 | 174700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20230814 | 174600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20230814 | 174500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20230814 | 174400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20230814 | 174300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20230814 | 174200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20230814 | 174100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20230814 | 174000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20230814 | 173900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20230814 | 173800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20230814 | 173700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20230814 | 173600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20230814 | 173500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20230814 | 173400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20230814 | 173300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20230814 | 173200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20230814 | 173100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20230814 | 173000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20230814 | 172900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20230814 | 172800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20230814 | 172700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20230814 | 172600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20230814 | 172500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20230814 | 172400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20230814 | 172300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20230814 | 172200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20230814 | 172100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 8264 |
| 213 | 20230814 | 172000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20230814 | 171900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20230814 | 171800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20230814 | 171700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20230814 | 171600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20230814 | 171500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20230814 | 171400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20230814 | 171300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20230814 | 171200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20230814 | 171100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20230814 | 171000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20230814 | 170900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20230814 | 170800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20230814 | 170700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20230814 | 170600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20230814 | 170500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20230814 | 170400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20230814 | 170300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20230814 | 170200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20230814 | 170100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20230814 | 170000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20230814 | 165900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20230814 | 165800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20230814 | 165700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20230814 | 165600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20230814 | 165500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20230814 | 165400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20230814 | 165300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20230814 | 165200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20230814 | 165100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 8264 |
| 243 | 20230814 | 165000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 244 | 20230814 | 164900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 245 | 20230814 | 164800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 246 | 20230814 | 164700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 247 | 20230814 | 164600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20230814 | 164500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20230814 | 164400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20230814 | 164300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20230814 | 164200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20230814 | 164100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20230814 | 164000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20230814 | 163900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 255 | 20230814 | 163800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 256 | 20230814 | 163700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 257 | 20230814 | 163600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 258 | 20230814 | 163500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 259 | 20230814 | 163400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 260 | 20230814 | 163300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 261 | 20230814 | 163200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 262 | 20230814 | 163100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 263 | 20230814 | 163000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 264 | 20230814 | 162900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 265 | 20230814 | 162800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 266 | 20230814 | 162700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 267 | 20230814 | 162600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 268 | 20230814 | 162500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 269 | 20230814 | 162400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 270 | 20230814 | 162300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 271 | 20230814 | 162200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 272 | 20230814 | 162100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 8264 |
| 273 | 20230814 | 162000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 274 | 20230814 | 161900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 275 | 20230814 | 161800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 276 | 20230814 | 161700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 277 | 20230814 | 161600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 278 | 20230814 | 161500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 279 | 20230814 | 161400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 280 | 20230814 | 161300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 281 | 20230814 | 161200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 282 | 20230814 | 161100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 283 | 20230814 | 161000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 284 | 20230814 | 160900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 285 | 20230814 | 160800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 286 | 20230814 | 160700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 287 | 20230814 | 160600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 288 | 20230814 | 160500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 289 | 20230814 | 160400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 290 | 20230814 | 160300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 291 | 20230814 | 160200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 292 | 20230814 | 160100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 293 | 20230814 | 160000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 294 | 20230814 | 155900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 295 | 20230814 | 155800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 296 | 20230814 | 155700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 297 | 20230814 | 155600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 298 | 20230814 | 155500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 299 | 20230814 | 155400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 300 | 20230814 | 155300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 301 | 20230814 | 155200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 302 | 20230814 | 155100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 8264 |
| 303 | 20230814 | 155000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 304 | 20230814 | 154900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 305 | 20230814 | 154800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 306 | 20230814 | 154700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 307 | 20230814 | 154600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 308 | 20230814 | 154500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 309 | 20230814 | 154400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 310 | 20230814 | 154300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 311 | 20230814 | 154200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 312 | 20230814 | 154100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 313 | 20230814 | 154000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 314 | 20230814 | 153900 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 315 | 20230814 | 153800 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 316 | 20230814 | 153700 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 317 | 20230814 | 153600 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 318 | 20230814 | 153500 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 319 | 20230814 | 153400 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 320 | 20230814 | 153300 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 321 | 20230814 | 153200 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 322 | 20230814 | 153100 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 323 | 20230814 | 153000 | 23954087750 | 38100 | 38100 | 38100 | 38100 | 8264 |
| 324 | 20230814 | 152900 | 23639229350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 325 | 20230814 | 152800 | 23639229350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 326 | 20230814 | 152700 | 23639229350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 327 | 20230814 | 152600 | 23639229350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 328 | 20230814 | 152500 | 23639229350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 329 | 20230814 | 152400 | 23639229350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 330 | 20230814 | 152300 | 23639229350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 331 | 20230814 | 152200 | 23639229350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 332 | 20230814 | 152100 | 23639229350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 333 | 20230814 | 152000 | 23639229350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 334 | 20230814 | 151900 | 23639229350 | 38150 | 38150 | 38200 | 38050 | 3161 |
| 335 | 20230814 | 151800 | 23518555700 | 38200 | 37950 | 38200 | 37900 | 1483 |
| 336 | 20230814 | 151700 | 23462162400 | 37950 | 37850 | 38050 | 37800 | 2209 |
| 337 | 20230814 | 151600 | 23378445800 | 37800 | 38200 | 38200 | 37750 | 2982 |
| 338 | 20230814 | 151500 | 23265229400 | 38200 | 38400 | 38450 | 38200 | 1109 |
| 339 | 20230814 | 151400 | 23222733550 | 37950 | 38250 | 38450 | 37950 | 5841 |
| 340 | 20230814 | 151300 | 23000041750 | 38200 | 38300 | 38500 | 38200 | 2166 |
| 341 | 20230814 | 151200 | 22917168100 | 38300 | 38400 | 38400 | 38250 | 1179 |
| 342 | 20230814 | 151100 | 22871965000 | 38400 | 38450 | 38650 | 38350 | 1332 |
| 343 | 20230814 | 151000 | 22820817650 | 38400 | 38700 | 38700 | 38400 | 484 |
| 344 | 20230814 | 150900 | 22802160250 | 38700 | 38900 | 38900 | 38700 | 1425 |
| 345 | 20230814 | 150800 | 22746873850 | 38900 | 38350 | 38950 | 38300 | 1855 |
| 346 | 20230814 | 150700 | 22675246850 | 38350 | 38550 | 38550 | 38350 | 3149 |
| 347 | 20230814 | 150600 | 22554280150 | 38550 | 38700 | 38700 | 38550 | 2332 |
| 348 | 20230814 | 150500 | 22464317800 | 38800 | 38800 | 38850 | 38600 | 4111 |
| 349 | 20230814 | 150400 | 22305195300 | 38800 | 38900 | 38900 | 38800 | 1028 |
| 350 | 20230814 | 150300 | 22265243950 | 38900 | 38950 | 38950 | 38900 | 759 |
| 351 | 20230814 | 150200 | 22235699600 | 38950 | 39150 | 39150 | 38950 | 486 |
| 352 | 20230814 | 150100 | 22216740600 | 39150 | 39000 | 39150 | 39000 | 202 |
| 353 | 20230814 | 150000 | 22208858350 | 39000 | 38900 | 39150 | 38850 | 490 |
| 354 | 20230814 | 145900 | 22189718350 | 38850 | 39300 | 39300 | 38850 | 1953 |
| 355 | 20230814 | 145800 | 22113567600 | 39300 | 39150 | 39300 | 39050 | 1195 |
| 356 | 20230814 | 145700 | 22066749600 | 39100 | 39100 | 39250 | 39050 | 633 |
| 357 | 20230814 | 145600 | 22042005250 | 39050 | 39000 | 39100 | 39000 | 176 |
| 358 | 20230814 | 145500 | 22035136300 | 39000 | 39050 | 39150 | 39000 | 222 |
| 359 | 20230814 | 145400 | 22026470750 | 39050 | 39150 | 39150 | 39050 | 280 |
| 360 | 20230814 | 145300 | 22015528500 | 39100 | 39050 | 39250 | 39000 | 494 |
| 361 | 20230814 | 145200 | 21996193950 | 39050 | 39050 | 39050 | 38800 | 4537 |
| 362 | 20230814 | 145100 | 21819420150 | 39050 | 39050 | 39100 | 39050 | 381 |
| 363 | 20230814 | 145000 | 21804540000 | 39050 | 39100 | 39100 | 39000 | 1787 |
| 364 | 20230814 | 144900 | 21734756650 | 39100 | 39250 | 39250 | 39050 | 2271 |
| 365 | 20230814 | 144800 | 21645961150 | 39250 | 39450 | 39500 | 39250 | 1244 |
| 366 | 20230814 | 144700 | 21597008800 | 39400 | 39500 | 39500 | 39400 | 102 |
| 367 | 20230814 | 144600 | 21592987150 | 39500 | 39550 | 39600 | 39450 | 898 |
| 368 | 20230814 | 144500 | 21557494250 | 39550 | 39450 | 39550 | 39450 | 763 |
| 369 | 20230814 | 144400 | 21527367650 | 39450 | 39500 | 39500 | 39400 | 229 |
| 370 | 20230814 | 144300 | 21518332800 | 39500 | 39350 | 39500 | 39350 | 488 |
| 371 | 20230814 | 144200 | 21499080700 | 39350 | 39200 | 39350 | 39200 | 202 |
| 372 | 20230814 | 144100 | 21491139500 | 39350 | 39250 | 39350 | 39150 | 1317 |
| 373 | 20230814 | 144000 | 21439552050 | 39150 | 39350 | 39350 | 39150 | 1192 |
| 374 | 20230814 | 143900 | 21392780800 | 39400 | 39500 | 39500 | 39350 | 692 |
| 375 | 20230814 | 143800 | 21365516950 | 39500 | 39400 | 39500 | 39400 | 1445 |
| 376 | 20230814 | 143700 | 21308582950 | 39450 | 39550 | 39550 | 39450 | 378 |
| 377 | 20230814 | 143600 | 21293666700 | 39600 | 39550 | 39600 | 39400 | 179 |
| 378 | 20230814 | 143500 | 21286588100 | 39550 | 39250 | 39550 | 39250 | 1529 |
| 379 | 20230814 | 143400 | 21226495000 | 39250 | 39350 | 39400 | 39200 | 1606 |
| 380 | 20230814 | 143300 | 21163412800 | 39350 | 39700 | 39700 | 39350 | 1686 |
| 381 | 20230814 | 143200 | 21096889500 | 39700 | 39600 | 39700 | 39450 | 933 |
| 382 | 20230814 | 143100 | 21059950000 | 39600 | 39550 | 39600 | 39400 | 2812 |
| 383 | 20230814 | 143000 | 20948892200 | 39550 | 39700 | 39700 | 39550 | 813 |
| 384 | 20230814 | 142900 | 20916693850 | 39700 | 39850 | 39850 | 39700 | 1216 |
| 385 | 20230814 | 142800 | 20868370000 | 40000 | 40000 | 40000 | 39900 | 689 |
| 386 | 20230814 | 142700 | 20840859100 | 40050 | 39900 | 40050 | 39900 | 282 |
| 387 | 20230814 | 142600 | 20829583900 | 40000 | 39850 | 40000 | 39800 | 905 |
| 388 | 20230814 | 142500 | 20793481350 | 39850 | 39750 | 39850 | 39700 | 335 |
| 389 | 20230814 | 142400 | 20780162500 | 39750 | 39750 | 39750 | 39700 | 188 |
| 390 | 20230814 | 142300 | 20772690750 | 39750 | 39700 | 39800 | 39700 | 633 |
| 391 | 20230814 | 142200 | 20747523900 | 39800 | 40000 | 40100 | 39650 | 1430 |
| 392 | 20230814 | 142100 | 20690611950 | 39750 | 39850 | 40000 | 39750 | 619 |
| 393 | 20230814 | 142000 | 20665963750 | 39850 | 39850 | 39950 | 39800 | 410 |
| 394 | 20230814 | 141900 | 20649628650 | 39850 | 39800 | 40000 | 39800 | 1194 |
| 395 | 20230814 | 141800 | 20602049450 | 39750 | 39850 | 39850 | 39700 | 1996 |
| 396 | 20230814 | 141700 | 20522648200 | 39850 | 40000 | 40000 | 39850 | 566 |
| 397 | 20230814 | 141600 | 20500051100 | 40000 | 40000 | 40000 | 39950 | 192 |
| 398 | 20230814 | 141500 | 20492373450 | 40000 | 39950 | 40050 | 39900 | 537 |
| 399 | 20230814 | 141400 | 20470916600 | 39950 | 40100 | 40150 | 39950 | 177 |
| 400 | 20230814 | 141300 | 20463832450 | 40150 | 39950 | 40150 | 39900 | 276 |
| 401 | 20230814 | 141200 | 20452799200 | 39900 | 40000 | 40000 | 39900 | 793 |
| 402 | 20230814 | 141100 | 20421143000 | 40000 | 40100 | 40150 | 39950 | 453 |
| 403 | 20230814 | 141000 | 20402989550 | 40100 | 39900 | 40100 | 39900 | 808 |
| 404 | 20230814 | 140900 | 20370686600 | 39950 | 39800 | 39950 | 39800 | 277 |
| 405 | 20230814 | 140800 | 20359641100 | 39800 | 40200 | 40200 | 39750 | 3995 |
| 406 | 20230814 | 140700 | 20200163750 | 40100 | 40150 | 40200 | 40050 | 1472 |
| 407 | 20230814 | 140600 | 20141142800 | 40200 | 40300 | 40300 | 40150 | 917 |
| 408 | 20230814 | 140500 | 20104266200 | 40300 | 40250 | 40350 | 40250 | 520 |
| 409 | 20230814 | 140400 | 20083330400 | 40250 | 40300 | 40300 | 40250 | 425 |
| 410 | 20230814 | 140300 | 20066207650 | 40300 | 40350 | 40350 | 40300 | 243 |
| 411 | 20230814 | 140200 | 20056413350 | 40350 | 40400 | 40600 | 40350 | 32 |
| 412 | 20230814 | 140100 | 20055121500 | 40550 | 40500 | 40550 | 40300 | 789 |
| 413 | 20230814 | 140000 | 20023208900 | 40550 | 40550 | 40650 | 40400 | 223 |
| 414 | 20230814 | 135900 | 20014159750 | 40650 | 40300 | 40650 | 40300 | 411 |
| 415 | 20230814 | 135800 | 19997562000 | 40300 | 40400 | 40400 | 40300 | 389 |
| 416 | 20230814 | 135700 | 19981881450 | 40400 | 40650 | 40650 | 40400 | 193 |
| 417 | 20230814 | 135600 | 19974081650 | 40350 | 40400 | 40450 | 40350 | 716 |
| 418 | 20230814 | 135500 | 19945158400 | 40400 | 40800 | 40800 | 40400 | 879 |
| 419 | 20230814 | 135400 | 19909559250 | 40700 | 40950 | 41000 | 40700 | 517 |
| 420 | 20230814 | 135300 | 19888442300 | 40950 | 40350 | 41050 | 40350 | 1537 |
| 421 | 20230814 | 135200 | 19825812200 | 40350 | 40200 | 40400 | 40200 | 376 |
| 422 | 20230814 | 135100 | 19810676650 | 40200 | 40200 | 40200 | 40200 | 0 |
| 423 | 20230814 | 135000 | 19810676650 | 40200 | 40200 | 40200 | 40200 | 406 |
| 424 | 20230814 | 134900 | 19794355450 | 40200 | 40450 | 40450 | 40200 | 3405 |
| 425 | 20230814 | 134800 | 19657162750 | 40500 | 40600 | 40600 | 40500 | 1175 |
| 426 | 20230814 | 134700 | 19609531600 | 40600 | 40700 | 40700 | 40600 | 901 |
| 427 | 20230814 | 134600 | 19572909200 | 40750 | 40750 | 40750 | 40700 | 295 |
| 428 | 20230814 | 134500 | 19560894750 | 40750 | 40750 | 40900 | 40750 | 388 |
| 429 | 20230814 | 134400 | 19545082800 | 40750 | 40750 | 40750 | 40650 | 413 |
| 430 | 20230814 | 134300 | 19528271250 | 40750 | 41100 | 41100 | 40750 | 489 |
| 431 | 20230814 | 134200 | 19508328950 | 41100 | 41050 | 41100 | 40800 | 541 |
| 432 | 20230814 | 134100 | 19486236400 | 41050 | 41050 | 41050 | 40950 | 110 |
| 433 | 20230814 | 134000 | 19481729600 | 41050 | 41150 | 41200 | 41050 | 355 |
| 434 | 20230814 | 133900 | 19467140350 | 41200 | 41150 | 41300 | 41100 | 180 |
| 435 | 20230814 | 133800 | 19459729400 | 41200 | 41100 | 41200 | 41100 | 15 |
| 436 | 20230814 | 133700 | 19459111750 | 41200 | 41200 | 41200 | 41150 | 32 |
| 437 | 20230814 | 133600 | 19457794800 | 41200 | 41350 | 41350 | 41200 | 236 |
| 438 | 20230814 | 133500 | 19448047100 | 41400 | 41400 | 41450 | 41350 | 490 |
| 439 | 20230814 | 133400 | 19427762850 | 41400 | 41200 | 41400 | 41200 | 633 |
| 440 | 20230814 | 133300 | 19401591000 | 41200 | 41050 | 41200 | 41050 | 305 |
| 441 | 20230814 | 133200 | 19389045550 | 41100 | 41000 | 41100 | 40950 | 221 |
| 442 | 20230814 | 133100 | 19379983550 | 41000 | 40950 | 41000 | 40900 | 106 |
| 443 | 20230814 | 133000 | 19375644700 | 40900 | 40750 | 40900 | 40700 | 427 |
| 444 | 20230814 | 132900 | 19358247050 | 40750 | 40900 | 40900 | 40700 | 725 |
| 445 | 20230814 | 132800 | 19328675900 | 40950 | 40850 | 40950 | 40800 | 334 |
| 446 | 20230814 | 132700 | 19315041900 | 40850 | 40850 | 40900 | 40800 | 573 |
| 447 | 20230814 | 132600 | 19291661700 | 40900 | 40900 | 40900 | 40750 | 1053 |
| 448 | 20230814 | 132500 | 19248677700 | 40900 | 41100 | 41100 | 40900 | 1702 |
| 449 | 20230814 | 132400 | 19178944400 | 41100 | 41100 | 41100 | 41100 | 110 |
| 450 | 20230814 | 132300 | 19174423400 | 41100 | 41100 | 41100 | 41050 | 128 |
| 451 | 20230814 | 132200 | 19169163000 | 41050 | 41100 | 41100 | 41050 | 400 |
| 452 | 20230814 | 132100 | 19152734950 | 41100 | 41100 | 41100 | 41050 | 304 |
| 453 | 20230814 | 132000 | 19140244050 | 41100 | 41100 | 41100 | 41100 | 203 |
| 454 | 20230814 | 131900 | 19131900750 | 41100 | 41150 | 41350 | 41100 | 215 |
| 455 | 20230814 | 131800 | 19123056050 | 41100 | 41200 | 41200 | 41100 | 28 |
| 456 | 20230814 | 131700 | 19121905150 | 41100 | 41100 | 41100 | 41050 | 72 |
| 457 | 20230814 | 131600 | 19118948450 | 41100 | 41050 | 41100 | 41050 | 172 |
| 458 | 20230814 | 131500 | 19111886600 | 41050 | 41100 | 41100 | 41050 | 139 |
| 459 | 20230814 | 131400 | 19106175550 | 41100 | 41300 | 41300 | 41050 | 617 |
| 460 | 20230814 | 131300 | 19080789000 | 41350 | 41450 | 41450 | 41350 | 73 |
| 461 | 20230814 | 131200 | 19077766800 | 41450 | 41500 | 41500 | 41450 | 11 |
| 462 | 20230814 | 131100 | 19077310750 | 41500 | 41350 | 41500 | 41350 | 54 |
| 463 | 20230814 | 131000 | 19075074400 | 41350 | 41350 | 41500 | 41300 | 410 |
| 464 | 20230814 | 130900 | 19058082100 | 41350 | 41350 | 41350 | 41350 | 5 |
| 465 | 20230814 | 130800 | 19057875350 | 41300 | 41200 | 41300 | 41200 | 68 |
| 466 | 20230814 | 130700 | 19055070250 | 41200 | 41250 | 41250 | 41200 | 28 |
| 467 | 20230814 | 130600 | 19053916450 | 41200 | 41200 | 41200 | 41150 | 291 |
| 468 | 20230814 | 130500 | 19041933150 | 41200 | 41200 | 41200 | 41200 | 10 |
| 469 | 20230814 | 130400 | 19041521150 | 41200 | 41200 | 41400 | 41150 | 24 |
| 470 | 20230814 | 130300 | 19040533050 | 41150 | 41200 | 41250 | 41150 | 126 |
| 471 | 20230814 | 130200 | 19035342600 | 41150 | 41350 | 41350 | 41150 | 458 |
| 472 | 20230814 | 130100 | 19016456650 | 41350 | 41400 | 41400 | 41350 | 106 |
| 473 | 20230814 | 130000 | 19012071500 | 41400 | 41250 | 41500 | 41250 | 86 |
| 474 | 20230814 | 125900 | 19008513750 | 41250 | 41250 | 41250 | 41250 | 55 |
| 475 | 20230814 | 125800 | 19006245000 | 41250 | 41250 | 41300 | 41200 | 351 |
| 476 | 20230814 | 125700 | 18991769800 | 41200 | 41200 | 41250 | 41200 | 525 |
| 477 | 20230814 | 125600 | 18970139200 | 41200 | 41250 | 41250 | 41200 | 274 |
| 478 | 20230814 | 125500 | 18958842850 | 41250 | 41400 | 41500 | 41250 | 116 |
| 479 | 20230814 | 125400 | 18954044650 | 41500 | 41500 | 41500 | 41500 | 0 |
| 480 | 20230814 | 125300 | 18954044650 | 41500 | 41500 | 41550 | 41500 | 41 |
| 481 | 20230814 | 125200 | 18952342900 | 41550 | 41200 | 41550 | 41150 | 431 |
| 482 | 20230814 | 125100 | 18934572300 | 41250 | 41250 | 41300 | 41250 | 176 |
| 483 | 20230814 | 125000 | 18927310450 | 41300 | 41350 | 41350 | 41300 | 651 |
| 484 | 20230814 | 124900 | 18900410050 | 41400 | 41600 | 41600 | 41400 | 632 |
| 485 | 20230814 | 124800 | 18874198200 | 41600 | 41600 | 41600 | 41600 | 51 |
| 486 | 20230814 | 124700 | 18872076600 | 41700 | 41650 | 41700 | 41600 | 76 |
| 487 | 20230814 | 124600 | 18868913600 | 41700 | 41700 | 41700 | 41600 | 79 |
| 488 | 20230814 | 124500 | 18865620150 | 41500 | 41600 | 41700 | 41400 | 640 |
| 489 | 20230814 | 124400 | 18839057950 | 41700 | 41450 | 41700 | 41350 | 149 |
| 490 | 20230814 | 124300 | 18832890100 | 41400 | 41450 | 41450 | 41350 | 206 |
| 491 | 20230814 | 124200 | 18824359500 | 41500 | 41500 | 41700 | 41500 | 117 |
| 492 | 20230814 | 124100 | 18819503800 | 41700 | 41650 | 41700 | 41650 | 3 |
| 493 | 20230814 | 124000 | 18819378750 | 41400 | 41700 | 41700 | 41400 | 5 |
| 494 | 20230814 | 123900 | 18819170850 | 41350 | 41450 | 41500 | 41350 | 519 |
| 495 | 20230814 | 123800 | 18797667200 | 41450 | 41800 | 41800 | 41450 | 482 |
| 496 | 20230814 | 123700 | 18777621000 | 41800 | 41750 | 41800 | 41500 | 31 |
| 497 | 20230814 | 123600 | 18776330400 | 41750 | 41750 | 41750 | 41750 | 28 |
| 498 | 20230814 | 123500 | 18775161400 | 41800 | 41750 | 41850 | 41700 | 461 |
| 499 | 20230814 | 123400 | 18755889700 | 41800 | 41500 | 41800 | 41500 | 380 |
| 500 | 20230814 | 123300 | 18740067350 | 41550 | 41500 | 41550 | 41450 | 39 |
| 501 | 20230814 | 123200 | 18738449100 | 41500 | 41450 | 41500 | 41400 | 123 |
| 502 | 20230814 | 123100 | 18733351700 | 41400 | 41450 | 41450 | 41400 | 8 |
| 503 | 20230814 | 123000 | 18733020450 | 41450 | 41450 | 41450 | 41350 | 64 |
| 504 | 20230814 | 122900 | 18730373000 | 41450 | 41300 | 41450 | 41300 | 77 |
| 505 | 20230814 | 122800 | 18727191050 | 41300 | 41500 | 41500 | 41300 | 710 |
| 506 | 20230814 | 122700 | 18697796950 | 41600 | 41650 | 41650 | 41500 | 489 |
| 507 | 20230814 | 122600 | 18677498100 | 41650 | 41550 | 41700 | 41500 | 189 |
| 508 | 20230814 | 122500 | 18669647450 | 41550 | 41650 | 41700 | 41550 | 300 |
| 509 | 20230814 | 122400 | 18657154000 | 41650 | 41750 | 41750 | 41650 | 39 |
| 510 | 20230814 | 122300 | 18655528200 | 41800 | 41800 | 41800 | 41800 | 64 |
| 511 | 20230814 | 122200 | 18652853000 | 41800 | 41700 | 41800 | 41700 | 192 |
| 512 | 20230814 | 122100 | 18644840550 | 41700 | 41700 | 41700 | 41500 | 173 |
| 513 | 20230814 | 122000 | 18637655850 | 41550 | 41750 | 41750 | 41550 | 835 |
| 514 | 20230814 | 121900 | 18602892200 | 41800 | 41800 | 41800 | 41800 | 183 |
| 515 | 20230814 | 121800 | 18595242800 | 41800 | 41750 | 41800 | 41600 | 127 |
| 516 | 20230814 | 121700 | 18589950250 | 41750 | 41900 | 41900 | 41750 | 262 |
| 517 | 20230814 | 121600 | 18578995500 | 41900 | 41750 | 41900 | 41750 | 146 |
| 518 | 20230814 | 121500 | 18572886200 | 41800 | 41800 | 41800 | 41750 | 242 |
| 519 | 20230814 | 121400 | 18562778250 | 41800 | 41800 | 41800 | 41800 | 10 |
| 520 | 20230814 | 121300 | 18562360250 | 41850 | 41500 | 41900 | 41500 | 753 |
| 521 | 20230814 | 121200 | 18530985350 | 41500 | 41500 | 41500 | 41400 | 22 |
| 522 | 20230814 | 121100 | 18530073350 | 41400 | 41400 | 41500 | 41400 | 311 |
| 523 | 20230814 | 121000 | 18517197850 | 41400 | 41500 | 41500 | 41400 | 560 |
| 524 | 20230814 | 120900 | 18493990600 | 41550 | 41500 | 41600 | 41500 | 114 |
| 525 | 20230814 | 120800 | 18489258850 | 41650 | 41450 | 41700 | 41450 | 96 |
| 526 | 20230814 | 120700 | 18485278000 | 41450 | 41550 | 41550 | 41450 | 441 |
| 527 | 20230814 | 120600 | 18466992600 | 41450 | 41600 | 41600 | 41450 | 207 |
| 528 | 20230814 | 120500 | 18458396850 | 41600 | 41550 | 41700 | 41550 | 32 |
| 529 | 20230814 | 120400 | 18457064900 | 41550 | 41500 | 41550 | 41400 | 461 |
| 530 | 20230814 | 120300 | 18437957750 | 41550 | 41300 | 41550 | 41250 | 1529 |
| 531 | 20230814 | 120200 | 18374812300 | 41200 | 41800 | 41800 | 41200 | 1672 |
| 532 | 20230814 | 120100 | 18305619200 | 41500 | 41800 | 41850 | 41500 | 341 |
| 533 | 20230814 | 120000 | 18291439800 | 41900 | 41900 | 41900 | 41900 | 23 |
| 534 | 20230814 | 115900 | 18290476100 | 41900 | 41600 | 41900 | 41550 | 345 |
| 535 | 20230814 | 115800 | 18276046700 | 41650 | 41650 | 41650 | 41550 | 250 |
| 536 | 20230814 | 115700 | 18265651250 | 41700 | 41650 | 41700 | 41550 | 137 |
| 537 | 20230814 | 115600 | 18259949750 | 41600 | 41750 | 41750 | 41600 | 247 |
| 538 | 20230814 | 115500 | 18249664200 | 41800 | 41700 | 41800 | 41700 | 154 |
| 539 | 20230814 | 115400 | 18243240450 | 41700 | 41900 | 41900 | 41700 | 400 |
| 540 | 20230814 | 115300 | 18226520000 | 41900 | 41900 | 41950 | 41850 | 10 |
| 541 | 20230814 | 115200 | 18226101250 | 41950 | 41850 | 41950 | 41850 | 578 |
| 542 | 20230814 | 115100 | 18201872550 | 41850 | 41800 | 41850 | 41750 | 346 |
| 543 | 20230814 | 115000 | 18187424950 | 41750 | 41900 | 41900 | 41750 | 231 |
| 544 | 20230814 | 114900 | 18177758900 | 41900 | 41900 | 41950 | 41700 | 354 |
| 545 | 20230814 | 114800 | 18162946050 | 41950 | 41950 | 42000 | 41900 | 228 |
| 546 | 20230814 | 114700 | 18153383400 | 41950 | 42200 | 42200 | 41950 | 226 |
| 547 | 20230814 | 114600 | 18143888600 | 42250 | 41950 | 42350 | 41950 | 1514 |
| 548 | 20230814 | 114500 | 18080029250 | 41950 | 41800 | 41950 | 41650 | 650 |
| 549 | 20230814 | 114400 | 18052837050 | 41600 | 41700 | 41750 | 41500 | 498 |
| 550 | 20230814 | 114300 | 18032107400 | 41550 | 41800 | 41850 | 41550 | 428 |
| 551 | 20230814 | 114200 | 18014276950 | 41800 | 41850 | 41850 | 41750 | 275 |
| 552 | 20230814 | 114100 | 18002782100 | 41800 | 41850 | 41950 | 41600 | 424 |
| 553 | 20230814 | 114000 | 17985076900 | 41850 | 41850 | 41950 | 41850 | 380 |
| 554 | 20230814 | 113900 | 17969157050 | 41850 | 41800 | 41900 | 41700 | 328 |
| 555 | 20230814 | 113800 | 17955447350 | 41900 | 41900 | 42000 | 41550 | 714 |
| 556 | 20230814 | 113700 | 17925535400 | 41850 | 41950 | 42000 | 41850 | 502 |
| 557 | 20230814 | 113600 | 17904468950 | 42000 | 42050 | 42300 | 41700 | 1832 |
| 558 | 20230814 | 113500 | 17827353500 | 42000 | 41500 | 42000 | 41500 | 1664 |
| 559 | 20230814 | 113400 | 17757904000 | 41500 | 41500 | 41500 | 41450 | 47 |
| 560 | 20230814 | 113300 | 17755953550 | 41500 | 41450 | 41500 | 41450 | 568 |
| 561 | 20230814 | 113200 | 17732383500 | 41450 | 41450 | 41450 | 41450 | 28 |
| 562 | 20230814 | 113100 | 17731222900 | 41450 | 41450 | 41450 | 41250 | 54 |
| 563 | 20230814 | 113000 | 17728991650 | 41500 | 41400 | 41500 | 41400 | 149 |
| 564 | 20230814 | 112900 | 17722818200 | 41450 | 41400 | 41500 | 41250 | 131 |
| 565 | 20230814 | 112800 | 17717393050 | 41350 | 41350 | 41350 | 41200 | 35 |
| 566 | 20230814 | 112700 | 17715947000 | 41350 | 41300 | 41400 | 41300 | 46 |
| 567 | 20230814 | 112600 | 17714045200 | 41250 | 41200 | 41250 | 41200 | 221 |
| 568 | 20230814 | 112500 | 17704932550 | 41200 | 41200 | 41300 | 41200 | 295 |
| 569 | 20230814 | 112400 | 17692776850 | 41250 | 41200 | 41300 | 41200 | 48 |
| 570 | 20230814 | 112300 | 17690798650 | 41200 | 41200 | 41200 | 41100 | 698 |
| 571 | 20230814 | 112200 | 17662062700 | 41300 | 41450 | 41450 | 41150 | 570 |
| 572 | 20230814 | 112100 | 17638564150 | 41500 | 41450 | 41550 | 41450 | 653 |
| 573 | 20230814 | 112000 | 17611443850 | 41500 | 41250 | 41500 | 41250 | 248 |
| 574 | 20230814 | 111900 | 17601206250 | 41300 | 41250 | 41300 | 41200 | 191 |
| 575 | 20230814 | 111800 | 17593328000 | 41250 | 41250 | 41300 | 41200 | 84 |
| 576 | 20230814 | 111700 | 17589863800 | 41250 | 41100 | 41250 | 41000 | 251 |
| 577 | 20230814 | 111600 | 17579539750 | 41050 | 41200 | 41200 | 41000 | 180 |
| 578 | 20230814 | 111500 | 17572147900 | 41200 | 40850 | 41300 | 40750 | 809 |
| 579 | 20230814 | 111400 | 17539135200 | 40850 | 41300 | 41300 | 40850 | 2962 |
| 580 | 20230814 | 111300 | 17417607650 | 41300 | 41500 | 41500 | 41250 | 286 |
| 581 | 20230814 | 111200 | 17405784750 | 41400 | 41500 | 41500 | 41300 | 640 |
| 582 | 20230814 | 111100 | 17379263650 | 41600 | 41500 | 41650 | 41500 | 382 |
| 583 | 20230814 | 111000 | 17363405600 | 41650 | 41550 | 41650 | 41550 | 324 |
| 584 | 20230814 | 110900 | 17349934150 | 41600 | 41550 | 41600 | 41550 | 100 |
| 585 | 20230814 | 110800 | 17345775100 | 41600 | 41500 | 41600 | 41450 | 446 |
| 586 | 20230814 | 110700 | 17327251550 | 41500 | 41400 | 41500 | 41250 | 36 |
| 587 | 20230814 | 110600 | 17325760950 | 41400 | 41400 | 41400 | 41400 | 85 |
| 588 | 20230814 | 110500 | 17322241950 | 41400 | 41400 | 41400 | 41150 | 487 |
| 589 | 20230814 | 110400 | 17302118400 | 41450 | 41600 | 41600 | 41400 | 1929 |
| 590 | 20230814 | 110300 | 17222090150 | 41550 | 41500 | 41650 | 41500 | 905 |
| 591 | 20230814 | 110200 | 17184476400 | 41500 | 41150 | 41600 | 41150 | 1859 |
| 592 | 20230814 | 110100 | 17107425800 | 41150 | 41000 | 41200 | 41000 | 407 |
| 593 | 20230814 | 110000 | 17090700000 | 41000 | 41000 | 41100 | 40950 | 140 |
| 594 | 20230814 | 105900 | 17084953250 | 41000 | 41100 | 41150 | 41000 | 235 |
| 595 | 20230814 | 105800 | 17075299350 | 41100 | 40800 | 41150 | 40750 | 1166 |
| 596 | 20230814 | 105700 | 17027580050 | 40800 | 40750 | 40900 | 40750 | 712 |
| 597 | 20230814 | 105600 | 16998556200 | 40900 | 40700 | 40900 | 40650 | 732 |
| 598 | 20230814 | 105500 | 16968745300 | 40700 | 40800 | 40850 | 40700 | 342 |
| 599 | 20230814 | 105400 | 16954796350 | 40750 | 40850 | 40850 | 40700 | 1845 |
| 600 | 20230814 | 105300 | 16879603500 | 40850 | 41200 | 41200 | 40850 | 1708 |
| 601 | 20230814 | 105200 | 16809582400 | 41200 | 41100 | 41200 | 41100 | 147 |
| 602 | 20230814 | 105100 | 16803539700 | 41150 | 41250 | 41250 | 41150 | 226 |
| 603 | 20230814 | 105000 | 16794237450 | 41200 | 41200 | 41250 | 41050 | 1433 |
| 604 | 20230814 | 104900 | 16735267600 | 41200 | 40850 | 41200 | 40850 | 1298 |
| 605 | 20230814 | 104800 | 16682105550 | 40850 | 40950 | 40950 | 40750 | 1458 |
| 606 | 20230814 | 104700 | 16622559100 | 40950 | 41350 | 41400 | 40700 | 7655 |
| 607 | 20230814 | 104600 | 16308551100 | 41350 | 41500 | 41550 | 41350 | 1503 |
| 608 | 20230814 | 104500 | 16246257550 | 41500 | 41650 | 41650 | 41450 | 2079 |
| 609 | 20230814 | 104400 | 16159962200 | 41650 | 41750 | 41750 | 41650 | 253 |
| 610 | 20230814 | 104300 | 16149409350 | 41800 | 41700 | 41800 | 41600 | 163 |
| 611 | 20230814 | 104200 | 16142616100 | 41850 | 41550 | 41850 | 41550 | 682 |
| 612 | 20230814 | 104100 | 16114254300 | 41500 | 41750 | 41800 | 41500 | 2400 |
| 613 | 20230814 | 104000 | 16014400550 | 41750 | 41850 | 41850 | 41750 | 672 |
| 614 | 20230814 | 103900 | 15986306500 | 41850 | 41900 | 42000 | 41850 | 149 |
| 615 | 20230814 | 103800 | 15980060500 | 41900 | 41900 | 41950 | 41850 | 457 |
| 616 | 20230814 | 103700 | 15960923800 | 41900 | 42000 | 42050 | 41900 | 520 |
| 617 | 20230814 | 103600 | 15939116050 | 42000 | 42000 | 42000 | 41900 | 123 |
| 618 | 20230814 | 103500 | 15933952700 | 42000 | 41900 | 42000 | 41850 | 320 |
| 619 | 20230814 | 103400 | 15920549300 | 41900 | 41800 | 42000 | 41800 | 346 |
| 620 | 20230814 | 103300 | 15906060300 | 41800 | 41900 | 42000 | 41800 | 1455 |
| 621 | 20230814 | 103200 | 15845171200 | 42000 | 41900 | 42000 | 41850 | 156 |
| 622 | 20230814 | 103100 | 15838625800 | 42000 | 42050 | 42050 | 41900 | 638 |
| 623 | 20230814 | 103000 | 15811831000 | 42050 | 41900 | 42050 | 41850 | 581 |
| 624 | 20230814 | 102900 | 15787431950 | 41900 | 41950 | 42000 | 41850 | 1356 |
| 625 | 20230814 | 102800 | 15730561500 | 41950 | 41900 | 42000 | 41850 | 295 |
| 626 | 20230814 | 102700 | 15718189650 | 42000 | 41850 | 42100 | 41850 | 1188 |
| 627 | 20230814 | 102600 | 15668401550 | 41900 | 41900 | 41900 | 41850 | 703 |
| 628 | 20230814 | 102500 | 15638958850 | 41900 | 42000 | 42000 | 41850 | 1196 |
| 629 | 20230814 | 102400 | 15588868600 | 42050 | 42000 | 42100 | 42000 | 272 |
| 630 | 20230814 | 102300 | 15577435850 | 42000 | 41800 | 42000 | 41800 | 671 |
| 631 | 20230814 | 102200 | 15549354300 | 41800 | 42000 | 42100 | 41800 | 723 |
| 632 | 20230814 | 102100 | 15519041950 | 42000 | 41900 | 42050 | 41900 | 241 |
| 633 | 20230814 | 102000 | 15508930950 | 41900 | 42100 | 42100 | 41850 | 297 |
| 634 | 20230814 | 101900 | 15496460250 | 42100 | 42300 | 42300 | 42100 | 369 |
| 635 | 20230814 | 101800 | 15480894200 | 42300 | 41850 | 42300 | 41850 | 814 |
| 636 | 20230814 | 101700 | 15446586300 | 41900 | 41950 | 41950 | 41850 | 802 |
| 637 | 20230814 | 101600 | 15412968050 | 41950 | 42050 | 42050 | 41900 | 389 |
| 638 | 20230814 | 101500 | 15396646200 | 42000 | 42200 | 42350 | 42000 | 1103 |
| 639 | 20230814 | 101400 | 15350153000 | 42200 | 42400 | 42400 | 42100 | 237 |
| 640 | 20230814 | 101300 | 15340145950 | 42400 | 42500 | 42550 | 42400 | 982 |
| 641 | 20230814 | 101200 | 15298400300 | 42500 | 42350 | 42500 | 42350 | 410 |
| 642 | 20230814 | 101100 | 15281007100 | 42400 | 42100 | 42450 | 42100 | 583 |
| 643 | 20230814 | 101000 | 15256326800 | 42100 | 41900 | 42250 | 41900 | 119 |
| 644 | 20230814 | 100900 | 15251314100 | 41850 | 42100 | 42100 | 41850 | 279 |
| 645 | 20230814 | 100800 | 15239591400 | 42100 | 42000 | 42100 | 41800 | 631 |
| 646 | 20230814 | 100700 | 15213125650 | 42000 | 42050 | 42100 | 42000 | 91 |
| 647 | 20230814 | 100600 | 15209298950 | 42050 | 42300 | 42350 | 42050 | 234 |
| 648 | 20230814 | 100500 | 15199426150 | 42350 | 42300 | 42400 | 42200 | 852 |
| 649 | 20230814 | 100400 | 15163388850 | 42300 | 42100 | 42300 | 42000 | 416 |
| 650 | 20230814 | 100300 | 15145806450 | 42100 | 42000 | 42150 | 41700 | 1088 |
| 651 | 20230814 | 100200 | 15100266050 | 41900 | 42050 | 42050 | 41900 | 361 |
| 652 | 20230814 | 100100 | 15085101100 | 42050 | 42050 | 42250 | 42000 | 489 |
| 653 | 20230814 | 100000 | 15064533450 | 42050 | 42000 | 42100 | 42000 | 300 |
| 654 | 20230814 | 095900 | 15051925300 | 42000 | 41700 | 42000 | 41700 | 625 |
| 655 | 20230814 | 095800 | 15025806450 | 41700 | 42000 | 42050 | 41650 | 1046 |
| 656 | 20230814 | 095700 | 14982094600 | 42000 | 42350 | 42350 | 42000 | 629 |
| 657 | 20230814 | 095600 | 14955561000 | 42350 | 42700 | 42700 | 42350 | 1009 |
| 658 | 20230814 | 095500 | 14912661700 | 42650 | 42100 | 42750 | 42050 | 3131 |
| 659 | 20230814 | 095400 | 14779637350 | 42050 | 41700 | 42050 | 41700 | 302 |
| 660 | 20230814 | 095300 | 14766973600 | 41700 | 41650 | 41950 | 41550 | 916 |
| 661 | 20230814 | 095200 | 14728808850 | 41650 | 41750 | 41900 | 41600 | 1131 |
| 662 | 20230814 | 095100 | 14681635450 | 41600 | 42200 | 42200 | 41500 | 2985 |
| 663 | 20230814 | 095000 | 14557196300 | 42200 | 42200 | 42250 | 42100 | 1139 |
| 664 | 20230814 | 094900 | 14509122550 | 42200 | 42150 | 42250 | 42100 | 506 |
| 665 | 20230814 | 094800 | 14487787800 | 42200 | 42050 | 42250 | 42000 | 1099 |
| 666 | 20230814 | 094700 | 14441611750 | 42000 | 42300 | 42350 | 42000 | 2361 |
| 667 | 20230814 | 094600 | 14342011300 | 42400 | 42000 | 42400 | 42000 | 1263 |
| 668 | 20230814 | 094500 | 14288702050 | 42000 | 41750 | 42050 | 41500 | 1223 |
| 669 | 20230814 | 094400 | 14237498850 | 41750 | 41850 | 41850 | 41500 | 2476 |
| 670 | 20230814 | 094300 | 14134510050 | 41850 | 41700 | 41850 | 41700 | 767 |
| 671 | 20230814 | 094200 | 14102508150 | 41700 | 41900 | 41950 | 41550 | 2900 |
| 672 | 20230814 | 094100 | 13981453750 | 41900 | 41900 | 42100 | 41850 | 3162 |
| 673 | 20230814 | 094000 | 13848705400 | 41900 | 41600 | 41900 | 41300 | 4786 |
| 674 | 20230814 | 093900 | 13649846650 | 41600 | 41800 | 41950 | 41500 | 5948 |
| 675 | 20230814 | 093800 | 13401886000 | 41800 | 42800 | 42850 | 41800 | 5766 |
| 676 | 20230814 | 093700 | 13158537150 | 42500 | 43000 | 43200 | 42350 | 4236 |
| 677 | 20230814 | 093600 | 12977757600 | 43000 | 43300 | 43500 | 43000 | 4192 |
| 678 | 20230814 | 093500 | 12796260600 | 43450 | 43250 | 44000 | 43200 | 5805 |
| 679 | 20230814 | 093400 | 12543465650 | 43300 | 42800 | 43400 | 42750 | 5434 |
| 680 | 20230814 | 093300 | 12309172250 | 42800 | 42850 | 42850 | 42400 | 2879 |
| 681 | 20230814 | 093200 | 12186465350 | 42850 | 42700 | 42950 | 42400 | 6078 |
| 682 | 20230814 | 093100 | 11927747100 | 42700 | 43350 | 43400 | 42500 | 9116 |
| 683 | 20230814 | 093000 | 11536272500 | 43350 | 43350 | 43450 | 43000 | 6417 |
| 684 | 20230814 | 092900 | 11259173500 | 43400 | 43550 | 43800 | 43000 | 9172 |
| 685 | 20230814 | 092800 | 10861839050 | 43550 | 44500 | 44550 | 43300 | 15314 |
| 686 | 20230814 | 092700 | 10189602650 | 44550 | 44650 | 45000 | 44000 | 26807 |
| 687 | 20230814 | 092600 | 8995488400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 688 | 20230814 | 092500 | 8995488400 | 44600 | 44050 | 44600 | 44000 | 13483 |
| 689 | 20230814 | 092400 | 8396935400 | 44050 | 43850 | 44500 | 43650 | 29717 |
| 690 | 20230814 | 092300 | 7084009050 | 43950 | 42700 | 44150 | 42700 | 35715 |
| 691 | 20230814 | 092200 | 5531412600 | 42750 | 41650 | 42750 | 41650 | 5791 |
| 692 | 20230814 | 092100 | 5285836050 | 41650 | 41800 | 41850 | 41600 | 2182 |
| 693 | 20230814 | 092000 | 5194766750 | 41800 | 42500 | 42550 | 41600 | 9042 |
| 694 | 20230814 | 091900 | 4813725950 | 42550 | 42500 | 42550 | 42400 | 3212 |
| 695 | 20230814 | 091800 | 4677284250 | 42500 | 42150 | 42750 | 42150 | 9264 |
| 696 | 20230814 | 091700 | 4283418250 | 42150 | 41950 | 42500 | 41900 | 13412 |
| 697 | 20230814 | 091600 | 3717434300 | 42050 | 41850 | 42200 | 41550 | 13353 |
| 698 | 20230814 | 091500 | 3158379450 | 41800 | 41100 | 41900 | 40950 | 9585 |
| 699 | 20230814 | 091400 | 2760642400 | 41100 | 40500 | 41200 | 40500 | 3860 |
| 700 | 20230814 | 091300 | 2602246200 | 40500 | 40150 | 40700 | 40150 | 1454 |
| 701 | 20230814 | 091200 | 2543452450 | 40200 | 40300 | 40300 | 40150 | 1221 |
| 702 | 20230814 | 091100 | 2494339650 | 40300 | 40450 | 40450 | 40250 | 530 |
| 703 | 20230814 | 091000 | 2472996650 | 40300 | 40500 | 40550 | 40300 | 1827 |
| 704 | 20230814 | 090900 | 2399249100 | 40500 | 40150 | 40550 | 40150 | 1205 |
| 705 | 20230814 | 090800 | 2350669600 | 40200 | 40550 | 40650 | 40150 | 3872 |
| 706 | 20230814 | 090700 | 2194502450 | 40650 | 40950 | 41000 | 40550 | 2494 |
| 707 | 20230814 | 090600 | 2092745250 | 40900 | 40600 | 41100 | 40600 | 5215 |
| 708 | 20230814 | 090500 | 1879410350 | 40700 | 39600 | 40750 | 39600 | 5514 |
| 709 | 20230814 | 090400 | 1657020900 | 39750 | 39750 | 39900 | 39500 | 5312 |
| 710 | 20230814 | 090300 | 1446569950 | 39750 | 39900 | 39900 | 39500 | 9260 |
| 711 | 20230814 | 090200 | 1079472200 | 39900 | 40250 | 40350 | 39850 | 7723 |
| 712 | 20230814 | 090100 | 770154350 | 40250 | 40700 | 40750 | 40000 | 8764 |
| 713 | 20230814 | 090000 | 417005650 | 40750 | 40550 | 41000 | 40500 | 10177 |