42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 210300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 2196 |
| 3 | 20230814 | 210200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20230814 | 210100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20230814 | 210000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20230814 | 205900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20230814 | 205800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20230814 | 205700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20230814 | 205600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20230814 | 205500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20230814 | 205400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20230814 | 205300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20230814 | 205200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20230814 | 205100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20230814 | 205000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20230814 | 204900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20230814 | 204800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20230814 | 204700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20230814 | 204600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20230814 | 204500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20230814 | 204400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20230814 | 204300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20230814 | 204200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20230814 | 204100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20230814 | 204000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20230814 | 203900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20230814 | 203800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20230814 | 203700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20230814 | 203600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20230814 | 203500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20230814 | 203400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20230814 | 203300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 2196 |
| 33 | 20230814 | 203200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20230814 | 203100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20230814 | 203000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20230814 | 202900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20230814 | 202800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20230814 | 202700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20230814 | 202600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20230814 | 202500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20230814 | 202400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20230814 | 202300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20230814 | 202200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20230814 | 202100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20230814 | 202000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20230814 | 201900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20230814 | 201800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20230814 | 201700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20230814 | 201600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20230814 | 201500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20230814 | 201400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20230814 | 201300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20230814 | 201200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20230814 | 201100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20230814 | 201000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20230814 | 200900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20230814 | 200800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20230814 | 200700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20230814 | 200600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20230814 | 200500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20230814 | 200400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20230814 | 200300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 2196 |
| 63 | 20230814 | 200200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20230814 | 200100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20230814 | 200000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20230814 | 195900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20230814 | 195800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20230814 | 195700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20230814 | 195600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20230814 | 195500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20230814 | 195400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20230814 | 195300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20230814 | 195200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20230814 | 195100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20230814 | 195000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20230814 | 194900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20230814 | 194800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20230814 | 194700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20230814 | 194600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20230814 | 194500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20230814 | 194400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20230814 | 194300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20230814 | 194200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20230814 | 194100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20230814 | 194000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20230814 | 193900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20230814 | 193800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20230814 | 193700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20230814 | 193600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20230814 | 193500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20230814 | 193400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20230814 | 193300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 2196 |
| 93 | 20230814 | 193200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20230814 | 193100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20230814 | 193000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20230814 | 192900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20230814 | 192800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20230814 | 192700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20230814 | 192600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20230814 | 192500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20230814 | 192400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20230814 | 192300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20230814 | 192200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20230814 | 192100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20230814 | 192000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20230814 | 191900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20230814 | 191800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20230814 | 191700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20230814 | 191600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20230814 | 191500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20230814 | 191400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20230814 | 191300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20230814 | 191200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20230814 | 191100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20230814 | 191000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20230814 | 190900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20230814 | 190800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20230814 | 190700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20230814 | 190600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20230814 | 190500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20230814 | 190400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20230814 | 190300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 2196 |
| 123 | 20230814 | 190200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20230814 | 190100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20230814 | 190000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20230814 | 185900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20230814 | 185800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20230814 | 185700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20230814 | 185600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20230814 | 185500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20230814 | 185400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20230814 | 185300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20230814 | 185200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20230814 | 185100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20230814 | 185000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20230814 | 184900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20230814 | 184800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20230814 | 184700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20230814 | 184600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20230814 | 184500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20230814 | 184400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20230814 | 184300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20230814 | 184200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20230814 | 184100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20230814 | 184000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20230814 | 183900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20230814 | 183800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20230814 | 183700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20230814 | 183600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20230814 | 183500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20230814 | 183400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20230814 | 183300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 2196 |
| 153 | 20230814 | 183200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20230814 | 183100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20230814 | 183000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20230814 | 182900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20230814 | 182800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20230814 | 182700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20230814 | 182600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20230814 | 182500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20230814 | 182400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20230814 | 182300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20230814 | 182200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20230814 | 182100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20230814 | 182000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20230814 | 181900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20230814 | 181800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20230814 | 181700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20230814 | 181600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20230814 | 181500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20230814 | 181400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20230814 | 181300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20230814 | 181200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20230814 | 181100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20230814 | 181000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20230814 | 180900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20230814 | 180800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20230814 | 180700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20230814 | 180600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20230814 | 180500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20230814 | 180400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20230814 | 180300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 2196 |
| 183 | 20230814 | 180200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20230814 | 180100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20230814 | 180000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20230814 | 175900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20230814 | 175800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20230814 | 175700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20230814 | 175600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20230814 | 175500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20230814 | 175400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20230814 | 175300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 193 | 20230814 | 175200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 194 | 20230814 | 175100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 195 | 20230814 | 175000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 196 | 20230814 | 174900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 197 | 20230814 | 174800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 198 | 20230814 | 174700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 199 | 20230814 | 174600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 200 | 20230814 | 174500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 201 | 20230814 | 174400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 202 | 20230814 | 174300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 203 | 20230814 | 174200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 204 | 20230814 | 174100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 205 | 20230814 | 174000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 206 | 20230814 | 173900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 207 | 20230814 | 173800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 208 | 20230814 | 173700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 209 | 20230814 | 173600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 210 | 20230814 | 173500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 211 | 20230814 | 173400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 212 | 20230814 | 173300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 2196 |
| 213 | 20230814 | 173200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 214 | 20230814 | 173100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 215 | 20230814 | 173000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 216 | 20230814 | 172900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 217 | 20230814 | 172800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 218 | 20230814 | 172700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 219 | 20230814 | 172600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 220 | 20230814 | 172500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 221 | 20230814 | 172400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 222 | 20230814 | 172300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 223 | 20230814 | 172200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 224 | 20230814 | 172100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 225 | 20230814 | 172000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 226 | 20230814 | 171900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 227 | 20230814 | 171800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 228 | 20230814 | 171700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 229 | 20230814 | 171600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 230 | 20230814 | 171500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 231 | 20230814 | 171400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 232 | 20230814 | 171300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 233 | 20230814 | 171200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 234 | 20230814 | 171100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 235 | 20230814 | 171000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 236 | 20230814 | 170900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 237 | 20230814 | 170800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 238 | 20230814 | 170700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 239 | 20230814 | 170600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 240 | 20230814 | 170500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 241 | 20230814 | 170400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 242 | 20230814 | 170300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 2196 |
| 243 | 20230814 | 170200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 244 | 20230814 | 170100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 245 | 20230814 | 170000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 246 | 20230814 | 165900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 247 | 20230814 | 165800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 248 | 20230814 | 165700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 249 | 20230814 | 165600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 250 | 20230814 | 165500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 251 | 20230814 | 165400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 252 | 20230814 | 165300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 253 | 20230814 | 165200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 254 | 20230814 | 165100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 255 | 20230814 | 165000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 256 | 20230814 | 164900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 257 | 20230814 | 164800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 258 | 20230814 | 164700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 259 | 20230814 | 164600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 260 | 20230814 | 164500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 261 | 20230814 | 164400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 262 | 20230814 | 164300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 263 | 20230814 | 164200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 264 | 20230814 | 164100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 265 | 20230814 | 164000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 266 | 20230814 | 163900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 267 | 20230814 | 163800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 268 | 20230814 | 163700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 269 | 20230814 | 163600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 270 | 20230814 | 163500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 271 | 20230814 | 163400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 272 | 20230814 | 163300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 2196 |
| 273 | 20230814 | 163200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 274 | 20230814 | 163100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 275 | 20230814 | 163000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 276 | 20230814 | 162900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 277 | 20230814 | 162800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 278 | 20230814 | 162700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 279 | 20230814 | 162600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 280 | 20230814 | 162500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 281 | 20230814 | 162400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 282 | 20230814 | 162300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 283 | 20230814 | 162200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 284 | 20230814 | 162100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 285 | 20230814 | 162000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 286 | 20230814 | 161900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 287 | 20230814 | 161800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 288 | 20230814 | 161700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 289 | 20230814 | 161600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 290 | 20230814 | 161500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 291 | 20230814 | 161400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 292 | 20230814 | 161300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 293 | 20230814 | 161200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 294 | 20230814 | 161100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 295 | 20230814 | 161000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 296 | 20230814 | 160900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 297 | 20230814 | 160800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 298 | 20230814 | 160700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 299 | 20230814 | 160600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 300 | 20230814 | 160500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 301 | 20230814 | 160400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 302 | 20230814 | 160300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 2196 |
| 303 | 20230814 | 160200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 304 | 20230814 | 160100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 305 | 20230814 | 160000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 306 | 20230814 | 155900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 307 | 20230814 | 155800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 308 | 20230814 | 155700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 309 | 20230814 | 155600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 310 | 20230814 | 155500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 311 | 20230814 | 155400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 312 | 20230814 | 155300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 313 | 20230814 | 155200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 314 | 20230814 | 155100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 315 | 20230814 | 155000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 316 | 20230814 | 154900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 317 | 20230814 | 154800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 318 | 20230814 | 154700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 319 | 20230814 | 154600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 320 | 20230814 | 154500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 321 | 20230814 | 154400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 322 | 20230814 | 154300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 323 | 20230814 | 154200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 324 | 20230814 | 154100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 325 | 20230814 | 154000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 326 | 20230814 | 153900 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 327 | 20230814 | 153800 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 328 | 20230814 | 153700 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 329 | 20230814 | 153600 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 330 | 20230814 | 153500 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 331 | 20230814 | 153400 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 332 | 20230814 | 153300 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 2196 |
| 333 | 20230814 | 153200 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 334 | 20230814 | 153100 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 335 | 20230814 | 153000 | 84916230500 | 241000 | 241000 | 241000 | 241000 | 2196 |
| 336 | 20230814 | 152900 | 84386994500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 337 | 20230814 | 152800 | 84386994500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 338 | 20230814 | 152700 | 84386994500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 339 | 20230814 | 152600 | 84386994500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 340 | 20230814 | 152500 | 84386994500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 341 | 20230814 | 152400 | 84386994500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 342 | 20230814 | 152300 | 84386994500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 343 | 20230814 | 152200 | 84386994500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 344 | 20230814 | 152100 | 84386994500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 345 | 20230814 | 152000 | 84386994500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 346 | 20230814 | 151900 | 84386994500 | 239500 | 238500 | 239500 | 238000 | 552 |
| 347 | 20230814 | 151800 | 84255078500 | 238000 | 239000 | 239000 | 238000 | 347 |
| 348 | 20230814 | 151700 | 84172353000 | 239000 | 238500 | 239000 | 238000 | 224 |
| 349 | 20230814 | 151600 | 84118912000 | 238500 | 237500 | 238500 | 237000 | 190 |
| 350 | 20230814 | 151500 | 84073700000 | 237500 | 237500 | 237500 | 237000 | 309 |
| 351 | 20230814 | 151400 | 84000342500 | 237500 | 237500 | 238500 | 237500 | 530 |
| 352 | 20230814 | 151300 | 83874443000 | 237500 | 238000 | 238500 | 237500 | 187 |
| 353 | 20230814 | 151200 | 83829925500 | 238500 | 239000 | 239000 | 238000 | 1184 |
| 354 | 20230814 | 151100 | 83547924500 | 239000 | 238500 | 239000 | 238000 | 83 |
| 355 | 20230814 | 151000 | 83528112000 | 238500 | 238500 | 239500 | 238000 | 352 |
| 356 | 20230814 | 150900 | 83444178000 | 239000 | 239000 | 239500 | 238500 | 257 |
| 357 | 20230814 | 150800 | 83382831500 | 239000 | 239000 | 239000 | 238500 | 217 |
| 358 | 20230814 | 150700 | 83331006000 | 239000 | 239500 | 239500 | 239000 | 276 |
| 359 | 20230814 | 150600 | 83265039000 | 239500 | 240000 | 240500 | 239500 | 333 |
| 360 | 20230814 | 150500 | 83185181000 | 240500 | 240500 | 240500 | 240000 | 446 |
| 361 | 20230814 | 150400 | 83078092000 | 240500 | 240000 | 240500 | 240000 | 149 |
| 362 | 20230814 | 150300 | 83042260000 | 240500 | 240500 | 240500 | 240000 | 128 |
| 363 | 20230814 | 150200 | 83011505500 | 240000 | 240500 | 240500 | 240000 | 260 |
| 364 | 20230814 | 150100 | 82948989000 | 240500 | 240000 | 240500 | 240000 | 16 |
| 365 | 20230814 | 150000 | 82945148000 | 240000 | 240000 | 240500 | 239500 | 372 |
| 366 | 20230814 | 145900 | 82855834000 | 239500 | 239500 | 240000 | 239000 | 142 |
| 367 | 20230814 | 145800 | 82821799000 | 240000 | 239500 | 240000 | 239500 | 104 |
| 368 | 20230814 | 145700 | 82796855500 | 239500 | 239500 | 240500 | 239500 | 127 |
| 369 | 20230814 | 145600 | 82766422000 | 239500 | 239500 | 240000 | 239500 | 260 |
| 370 | 20230814 | 145500 | 82704066500 | 239000 | 239500 | 239500 | 239000 | 115 |
| 371 | 20230814 | 145400 | 82676540500 | 239000 | 239000 | 239500 | 238500 | 129 |
| 372 | 20230814 | 145300 | 82645699500 | 239000 | 238000 | 239000 | 238000 | 194 |
| 373 | 20230814 | 145200 | 82599435000 | 238000 | 238000 | 238500 | 238000 | 77 |
| 374 | 20230814 | 145100 | 82581102000 | 238000 | 238000 | 238500 | 238000 | 110 |
| 375 | 20230814 | 145000 | 82554918000 | 238000 | 238000 | 238500 | 238000 | 151 |
| 376 | 20230814 | 144900 | 82518957500 | 238000 | 238000 | 238500 | 238000 | 58 |
| 377 | 20230814 | 144800 | 82505146500 | 238000 | 238000 | 238500 | 237500 | 253 |
| 378 | 20230814 | 144700 | 82444972000 | 237500 | 237500 | 237500 | 237000 | 533 |
| 379 | 20230814 | 144600 | 82318387500 | 237500 | 238000 | 238000 | 237500 | 311 |
| 380 | 20230814 | 144500 | 82244418500 | 238000 | 238500 | 238500 | 238000 | 349 |
| 381 | 20230814 | 144400 | 82161274000 | 238500 | 238000 | 238500 | 238000 | 227 |
| 382 | 20230814 | 144300 | 82107162500 | 238000 | 238000 | 238500 | 237500 | 164 |
| 383 | 20230814 | 144200 | 82068142000 | 237500 | 238500 | 239000 | 237500 | 526 |
| 384 | 20230814 | 144100 | 81942979000 | 238500 | 239000 | 239000 | 238500 | 202 |
| 385 | 20230814 | 144000 | 81894794000 | 239000 | 240000 | 240000 | 239000 | 782 |
| 386 | 20230814 | 143900 | 81707178000 | 240500 | 240500 | 240500 | 240500 | 112 |
| 387 | 20230814 | 143800 | 81680242000 | 240500 | 239500 | 240500 | 239500 | 325 |
| 388 | 20230814 | 143700 | 81602154500 | 239500 | 239000 | 240000 | 239000 | 105 |
| 389 | 20230814 | 143600 | 81577033500 | 238500 | 240500 | 240500 | 238500 | 684 |
| 390 | 20230814 | 143500 | 81413029500 | 240500 | 240000 | 241000 | 240000 | 158 |
| 391 | 20230814 | 143400 | 81375023500 | 240000 | 241000 | 241000 | 240000 | 399 |
| 392 | 20230814 | 143300 | 81278979000 | 241500 | 240500 | 241500 | 240500 | 423 |
| 393 | 20230814 | 143200 | 81177049000 | 240500 | 240500 | 241000 | 240500 | 76 |
| 394 | 20230814 | 143100 | 81158769500 | 240500 | 240500 | 240500 | 240000 | 121 |
| 395 | 20230814 | 143000 | 81129681000 | 240500 | 240000 | 240500 | 239500 | 485 |
| 396 | 20230814 | 142900 | 81013224500 | 239000 | 238500 | 239500 | 238500 | 861 |
| 397 | 20230814 | 142800 | 80807841000 | 238500 | 239500 | 240000 | 238000 | 325 |
| 398 | 20230814 | 142700 | 80730025500 | 239500 | 239500 | 240500 | 239500 | 194 |
| 399 | 20230814 | 142600 | 80683478500 | 240000 | 237500 | 240000 | 237500 | 498 |
| 400 | 20230814 | 142500 | 80564709000 | 237500 | 237500 | 238000 | 237000 | 751 |
| 401 | 20230814 | 142400 | 80386262000 | 237500 | 238500 | 239500 | 237500 | 818 |
| 402 | 20230814 | 142300 | 80191332000 | 238500 | 239500 | 239500 | 238500 | 410 |
| 403 | 20230814 | 142200 | 80093335500 | 239500 | 239500 | 239500 | 239000 | 305 |
| 404 | 20230814 | 142100 | 80020301500 | 239500 | 240500 | 241500 | 239500 | 684 |
| 405 | 20230814 | 142000 | 79855794500 | 240500 | 240500 | 241000 | 239500 | 387 |
| 406 | 20230814 | 141900 | 79762798000 | 240000 | 238500 | 240500 | 238500 | 426 |
| 407 | 20230814 | 141800 | 79660757500 | 238500 | 239500 | 240500 | 238500 | 602 |
| 408 | 20230814 | 141700 | 79516642000 | 239500 | 240000 | 240500 | 239500 | 527 |
| 409 | 20230814 | 141600 | 79390164000 | 239500 | 239500 | 241500 | 239500 | 354 |
| 410 | 20230814 | 141500 | 79305198000 | 239500 | 240000 | 240000 | 238500 | 544 |
| 411 | 20230814 | 141400 | 79174951500 | 239500 | 239500 | 240500 | 239500 | 309 |
| 412 | 20230814 | 141300 | 79100871000 | 240500 | 240500 | 240500 | 239500 | 185 |
| 413 | 20230814 | 141200 | 79056482500 | 240000 | 239000 | 240000 | 238500 | 227 |
| 414 | 20230814 | 141100 | 79002218000 | 239000 | 240500 | 240500 | 238000 | 2693 |
| 415 | 20230814 | 141000 | 78356736000 | 240500 | 241500 | 242000 | 240500 | 786 |
| 416 | 20230814 | 140900 | 78167185500 | 241500 | 241500 | 241500 | 241000 | 284 |
| 417 | 20230814 | 140800 | 78098651000 | 241500 | 241500 | 242000 | 241500 | 220 |
| 418 | 20230814 | 140700 | 78045515500 | 241500 | 242500 | 242500 | 241500 | 296 |
| 419 | 20230814 | 140600 | 77973870000 | 242000 | 242500 | 242500 | 242000 | 230 |
| 420 | 20230814 | 140500 | 77918196000 | 242500 | 243000 | 243500 | 242000 | 260 |
| 421 | 20230814 | 140400 | 77855123500 | 243000 | 243000 | 243500 | 242000 | 450 |
| 422 | 20230814 | 140300 | 77745787500 | 243000 | 242000 | 243000 | 241500 | 583 |
| 423 | 20230814 | 140200 | 77604492000 | 242000 | 240000 | 242000 | 240000 | 855 |
| 424 | 20230814 | 140100 | 77398280500 | 240000 | 241000 | 241000 | 240000 | 774 |
| 425 | 20230814 | 140000 | 77212137000 | 241000 | 241500 | 241500 | 241000 | 409 |
| 426 | 20230814 | 135900 | 77113493500 | 242000 | 241000 | 242000 | 240500 | 371 |
| 427 | 20230814 | 135800 | 77024151500 | 240500 | 241500 | 241500 | 240500 | 1850 |
| 428 | 20230814 | 135700 | 76578344000 | 241500 | 243000 | 243000 | 241500 | 1336 |
| 429 | 20230814 | 135600 | 76254773500 | 243000 | 244000 | 244000 | 243000 | 766 |
| 430 | 20230814 | 135500 | 76068405500 | 243500 | 244500 | 244500 | 243500 | 443 |
| 431 | 20230814 | 135400 | 75960318500 | 244000 | 245000 | 245000 | 244000 | 812 |
| 432 | 20230814 | 135300 | 75761712500 | 245000 | 245000 | 245500 | 245000 | 57 |
| 433 | 20230814 | 135200 | 75747742500 | 245500 | 245500 | 245500 | 245000 | 38 |
| 434 | 20230814 | 135100 | 75738416000 | 245000 | 245500 | 246000 | 245000 | 403 |
| 435 | 20230814 | 135000 | 75639617500 | 245000 | 245000 | 245500 | 245000 | 25 |
| 436 | 20230814 | 134900 | 75633484500 | 245500 | 245000 | 245500 | 245000 | 67 |
| 437 | 20230814 | 134800 | 75617045500 | 245000 | 245000 | 245500 | 245000 | 104 |
| 438 | 20230814 | 134700 | 75591564000 | 245000 | 245000 | 246000 | 245000 | 81 |
| 439 | 20230814 | 134600 | 75571676000 | 245500 | 245000 | 245500 | 245000 | 399 |
| 440 | 20230814 | 134500 | 75473894000 | 245000 | 245500 | 245500 | 245000 | 159 |
| 441 | 20230814 | 134400 | 75434883500 | 245500 | 245500 | 246000 | 245500 | 222 |
| 442 | 20230814 | 134300 | 75380374000 | 246000 | 246000 | 246000 | 245500 | 125 |
| 443 | 20230814 | 134200 | 75349645500 | 245000 | 246000 | 246000 | 245000 | 197 |
| 444 | 20230814 | 134100 | 75301259500 | 246000 | 245500 | 246000 | 245000 | 75 |
| 445 | 20230814 | 134000 | 75282848500 | 245500 | 245000 | 245500 | 245000 | 162 |
| 446 | 20230814 | 133900 | 75243141500 | 245000 | 246000 | 246000 | 245000 | 571 |
| 447 | 20230814 | 133800 | 75102941000 | 245500 | 246000 | 246000 | 245500 | 193 |
| 448 | 20230814 | 133700 | 75055535500 | 246000 | 245500 | 246000 | 245500 | 224 |
| 449 | 20230814 | 133600 | 75000448500 | 245500 | 246500 | 246500 | 245500 | 350 |
| 450 | 20230814 | 133500 | 74914350000 | 246500 | 246500 | 246500 | 246000 | 80 |
| 451 | 20230814 | 133400 | 74894648500 | 246500 | 247000 | 247000 | 246500 | 321 |
| 452 | 20230814 | 133300 | 74815425500 | 247000 | 247000 | 247500 | 247000 | 143 |
| 453 | 20230814 | 133200 | 74780099500 | 247000 | 246500 | 248000 | 246500 | 119 |
| 454 | 20230814 | 133100 | 74750632500 | 246500 | 246500 | 248000 | 246500 | 174 |
| 455 | 20230814 | 133000 | 74707674500 | 246500 | 246500 | 247500 | 246500 | 186 |
| 456 | 20230814 | 132900 | 74661758000 | 247500 | 247000 | 247500 | 246500 | 345 |
| 457 | 20230814 | 132800 | 74576506500 | 247000 | 247000 | 248000 | 247000 | 146 |
| 458 | 20230814 | 132700 | 74540349500 | 247000 | 247500 | 248000 | 247000 | 249 |
| 459 | 20230814 | 132600 | 74478724500 | 248000 | 247500 | 248000 | 247500 | 73 |
| 460 | 20230814 | 132500 | 74460656000 | 247500 | 248000 | 248000 | 247500 | 208 |
| 461 | 20230814 | 132400 | 74409175000 | 248000 | 248000 | 248000 | 248000 | 102 |
| 462 | 20230814 | 132300 | 74383879000 | 248000 | 248000 | 248500 | 248000 | 80 |
| 463 | 20230814 | 132200 | 74364038500 | 248000 | 248500 | 248500 | 248000 | 111 |
| 464 | 20230814 | 132100 | 74336470500 | 248500 | 248500 | 249000 | 248000 | 266 |
| 465 | 20230814 | 132000 | 74270408500 | 248500 | 249000 | 249500 | 248500 | 162 |
| 466 | 20230814 | 131900 | 74230108000 | 249000 | 249000 | 249500 | 249000 | 270 |
| 467 | 20230814 | 131800 | 74162830500 | 249000 | 249500 | 250000 | 249000 | 802 |
| 468 | 20230814 | 131700 | 73962820000 | 249500 | 249000 | 249500 | 249000 | 284 |
| 469 | 20230814 | 131600 | 73891985000 | 249000 | 248500 | 249000 | 248000 | 1506 |
| 470 | 20230814 | 131500 | 73517506500 | 248000 | 248000 | 248500 | 247500 | 296 |
| 471 | 20230814 | 131400 | 73444104500 | 248000 | 248000 | 248000 | 247500 | 172 |
| 472 | 20230814 | 131300 | 73401463500 | 248000 | 248000 | 248000 | 247500 | 276 |
| 473 | 20230814 | 131200 | 73333039500 | 248000 | 247500 | 248000 | 247500 | 85 |
| 474 | 20230814 | 131100 | 73311963000 | 247500 | 247500 | 248000 | 247500 | 78 |
| 475 | 20230814 | 131000 | 73292648500 | 247500 | 247500 | 247500 | 247000 | 275 |
| 476 | 20230814 | 130900 | 73224588500 | 247500 | 247000 | 247500 | 247000 | 68 |
| 477 | 20230814 | 130800 | 73207765500 | 247000 | 247500 | 247500 | 247000 | 61 |
| 478 | 20230814 | 130700 | 73192668500 | 247500 | 247500 | 247500 | 247000 | 132 |
| 479 | 20230814 | 130600 | 73160001000 | 247000 | 246000 | 247000 | 246000 | 358 |
| 480 | 20230814 | 130500 | 73071641000 | 246000 | 247000 | 247000 | 246000 | 17 |
| 481 | 20230814 | 130400 | 73067451000 | 246500 | 246500 | 246500 | 246000 | 108 |
| 482 | 20230814 | 130300 | 73040834000 | 246000 | 246000 | 246000 | 246000 | 43 |
| 483 | 20230814 | 130200 | 73030256000 | 245500 | 246000 | 246500 | 245500 | 203 |
| 484 | 20230814 | 130100 | 72980417000 | 245500 | 245500 | 246000 | 245500 | 48 |
| 485 | 20230814 | 130000 | 72968625000 | 245500 | 246000 | 246500 | 245500 | 220 |
| 486 | 20230814 | 125900 | 72914504500 | 246000 | 246000 | 246500 | 245500 | 117 |
| 487 | 20230814 | 125800 | 72885722500 | 246000 | 245500 | 246000 | 245500 | 173 |
| 488 | 20230814 | 125700 | 72843249500 | 245500 | 246000 | 246500 | 245500 | 416 |
| 489 | 20230814 | 125600 | 72740892000 | 246000 | 245500 | 246000 | 245000 | 295 |
| 490 | 20230814 | 125500 | 72668429000 | 245500 | 245500 | 245500 | 245000 | 89 |
| 491 | 20230814 | 125400 | 72646580000 | 245500 | 245000 | 245500 | 245000 | 160 |
| 492 | 20230814 | 125300 | 72607330000 | 245500 | 245500 | 245500 | 245500 | 77 |
| 493 | 20230814 | 125200 | 72588426500 | 245500 | 245500 | 245500 | 245000 | 151 |
| 494 | 20230814 | 125100 | 72551356500 | 245500 | 245000 | 245500 | 245000 | 111 |
| 495 | 20230814 | 125000 | 72524134500 | 245000 | 245000 | 245500 | 245000 | 28 |
| 496 | 20230814 | 124900 | 72517267000 | 245000 | 245500 | 245500 | 245000 | 161 |
| 497 | 20230814 | 124800 | 72477761000 | 245000 | 245500 | 246000 | 245000 | 191 |
| 498 | 20230814 | 124700 | 72430954000 | 245500 | 245500 | 246000 | 245500 | 42 |
| 499 | 20230814 | 124600 | 72420642500 | 245000 | 245000 | 245000 | 245000 | 14 |
| 500 | 20230814 | 124500 | 72417212500 | 245000 | 244500 | 246500 | 244500 | 400 |
| 501 | 20230814 | 124400 | 72318972500 | 245000 | 245000 | 245000 | 244500 | 310 |
| 502 | 20230814 | 124300 | 72243174500 | 245000 | 245000 | 245000 | 244500 | 97 |
| 503 | 20230814 | 124200 | 72219428500 | 244500 | 245000 | 245000 | 244500 | 342 |
| 504 | 20230814 | 124100 | 72135704000 | 245000 | 245500 | 245500 | 245000 | 496 |
| 505 | 20230814 | 124000 | 72013939000 | 245500 | 246000 | 246000 | 245500 | 53 |
| 506 | 20230814 | 123900 | 72000918000 | 246000 | 246000 | 246000 | 246000 | 61 |
| 507 | 20230814 | 123800 | 71985912000 | 246000 | 245500 | 246000 | 245500 | 63 |
| 508 | 20230814 | 123700 | 71970444500 | 245500 | 245500 | 246000 | 245500 | 204 |
| 509 | 20230814 | 123600 | 71920352000 | 246000 | 245000 | 246000 | 245000 | 102 |
| 510 | 20230814 | 123500 | 71895315500 | 245000 | 245500 | 245500 | 245000 | 151 |
| 511 | 20230814 | 123400 | 71858252000 | 245500 | 245500 | 245500 | 245000 | 414 |
| 512 | 20230814 | 123300 | 71756725500 | 245500 | 245500 | 246000 | 245500 | 217 |
| 513 | 20230814 | 123200 | 71703447500 | 245500 | 246000 | 246000 | 245500 | 118 |
| 514 | 20230814 | 123100 | 71674474500 | 245500 | 246000 | 246000 | 245500 | 117 |
| 515 | 20230814 | 123000 | 71645726000 | 245500 | 245500 | 246000 | 245500 | 18 |
| 516 | 20230814 | 122900 | 71641302500 | 245500 | 245500 | 246000 | 245500 | 83 |
| 517 | 20230814 | 122800 | 71620924000 | 245500 | 246000 | 246000 | 245500 | 190 |
| 518 | 20230814 | 122700 | 71574265500 | 246000 | 246500 | 246500 | 246000 | 506 |
| 519 | 20230814 | 122600 | 71449740000 | 246500 | 246500 | 246500 | 246000 | 109 |
| 520 | 20230814 | 122500 | 71422872000 | 246500 | 246500 | 247000 | 246500 | 126 |
| 521 | 20230814 | 122400 | 71391790500 | 246500 | 247000 | 247000 | 246000 | 172 |
| 522 | 20230814 | 122300 | 71349386000 | 246500 | 246500 | 246500 | 246500 | 219 |
| 523 | 20230814 | 122200 | 71295402500 | 246500 | 246500 | 247000 | 246500 | 314 |
| 524 | 20230814 | 122100 | 71218001000 | 246500 | 247000 | 247000 | 246500 | 286 |
| 525 | 20230814 | 122000 | 71147475500 | 247000 | 247500 | 247500 | 247000 | 344 |
| 526 | 20230814 | 121900 | 71062344500 | 247500 | 248000 | 248000 | 247000 | 142 |
| 527 | 20230814 | 121800 | 71027200500 | 248000 | 248000 | 248000 | 247500 | 16 |
| 528 | 20230814 | 121700 | 71023234500 | 247000 | 247000 | 247000 | 247000 | 26 |
| 529 | 20230814 | 121600 | 71016812500 | 247000 | 248000 | 248500 | 247000 | 158 |
| 530 | 20230814 | 121500 | 70977625000 | 248000 | 248000 | 248500 | 248000 | 82 |
| 531 | 20230814 | 121400 | 70957269000 | 248000 | 247500 | 248000 | 247500 | 124 |
| 532 | 20230814 | 121300 | 70926523500 | 247500 | 247000 | 247500 | 247000 | 212 |
| 533 | 20230814 | 121200 | 70874063000 | 246500 | 246500 | 246500 | 246000 | 94 |
| 534 | 20230814 | 121100 | 70850893000 | 246500 | 247000 | 247000 | 246500 | 443 |
| 535 | 20230814 | 121000 | 70741555500 | 247000 | 247500 | 247500 | 247000 | 56 |
| 536 | 20230814 | 120900 | 70727706500 | 247500 | 247500 | 248000 | 247500 | 242 |
| 537 | 20230814 | 120800 | 70667751500 | 247500 | 247500 | 247500 | 247000 | 374 |
| 538 | 20230814 | 120700 | 70575332000 | 247500 | 247500 | 247500 | 247500 | 233 |
| 539 | 20230814 | 120600 | 70517664500 | 247500 | 248000 | 248000 | 247500 | 21 |
| 540 | 20230814 | 120500 | 70512457000 | 247000 | 248500 | 248500 | 247000 | 60 |
| 541 | 20230814 | 120400 | 70497580500 | 248500 | 247500 | 248500 | 247000 | 55 |
| 542 | 20230814 | 120300 | 70483985000 | 246500 | 246500 | 248500 | 246500 | 345 |
| 543 | 20230814 | 120200 | 70398796500 | 247000 | 246000 | 247000 | 246000 | 120 |
| 544 | 20230814 | 120100 | 70369178000 | 246000 | 246000 | 247000 | 246000 | 623 |
| 545 | 20230814 | 120000 | 70215803500 | 246000 | 247000 | 247000 | 246000 | 352 |
| 546 | 20230814 | 115900 | 70129088000 | 247000 | 247500 | 247500 | 247000 | 158 |
| 547 | 20230814 | 115800 | 70090013000 | 248000 | 247000 | 248500 | 247000 | 123 |
| 548 | 20230814 | 115700 | 70059490000 | 247000 | 248500 | 249000 | 247000 | 270 |
| 549 | 20230814 | 115600 | 69992609000 | 248500 | 249500 | 249500 | 248000 | 214 |
| 550 | 20230814 | 115500 | 69939354500 | 249500 | 250500 | 251000 | 249500 | 642 |
| 551 | 20230814 | 115400 | 69778783000 | 250000 | 248000 | 250000 | 247500 | 2088 |
| 552 | 20230814 | 115300 | 69258335500 | 248000 | 248000 | 248500 | 248000 | 234 |
| 553 | 20230814 | 115200 | 69200300500 | 248000 | 248000 | 248500 | 248000 | 308 |
| 554 | 20230814 | 115100 | 69123890000 | 248500 | 248500 | 249000 | 248000 | 297 |
| 555 | 20230814 | 115000 | 69050126500 | 248500 | 248500 | 248500 | 248500 | 128 |
| 556 | 20230814 | 114900 | 69018318500 | 248500 | 248000 | 248500 | 248000 | 105 |
| 557 | 20230814 | 114800 | 68992253500 | 248000 | 248500 | 249000 | 247500 | 98 |
| 558 | 20230814 | 114700 | 68967919500 | 249000 | 248000 | 249000 | 247000 | 1345 |
| 559 | 20230814 | 114600 | 68633456500 | 247500 | 246500 | 248500 | 246500 | 660 |
| 560 | 20230814 | 114500 | 68469812000 | 246500 | 247500 | 247500 | 246500 | 58 |
| 561 | 20230814 | 114400 | 68455463500 | 248000 | 248000 | 248500 | 248000 | 798 |
| 562 | 20230814 | 114300 | 68257499000 | 248000 | 249000 | 249000 | 248000 | 100 |
| 563 | 20230814 | 114200 | 68232635000 | 249000 | 249000 | 249000 | 248000 | 454 |
| 564 | 20230814 | 114100 | 68119688000 | 249000 | 247500 | 249000 | 247500 | 490 |
| 565 | 20230814 | 114000 | 67998109500 | 247500 | 245500 | 248000 | 245500 | 228 |
| 566 | 20230814 | 113900 | 67941680000 | 245500 | 246500 | 246500 | 245500 | 215 |
| 567 | 20230814 | 113800 | 67888746500 | 246500 | 245500 | 246500 | 245000 | 100 |
| 568 | 20230814 | 113700 | 67864174000 | 246000 | 245000 | 246000 | 245000 | 219 |
| 569 | 20230814 | 113600 | 67810502000 | 245500 | 245000 | 245500 | 245000 | 195 |
| 570 | 20230814 | 113500 | 67762724500 | 245500 | 246500 | 246500 | 245500 | 960 |
| 571 | 20230814 | 113400 | 67526577500 | 246500 | 247000 | 247000 | 246500 | 401 |
| 572 | 20230814 | 113300 | 67427591000 | 247000 | 246000 | 247000 | 246000 | 257 |
| 573 | 20230814 | 113200 | 67364256000 | 246000 | 246000 | 246500 | 246000 | 136 |
| 574 | 20230814 | 113100 | 67330788500 | 246500 | 246000 | 246500 | 246000 | 85 |
| 575 | 20230814 | 113000 | 67309853000 | 245500 | 246000 | 246000 | 245000 | 308 |
| 576 | 20230814 | 112900 | 67234223000 | 246000 | 244500 | 246000 | 244500 | 134 |
| 577 | 20230814 | 112800 | 67201350500 | 244500 | 245500 | 245500 | 244500 | 86 |
| 578 | 20230814 | 112700 | 67180292500 | 245500 | 245000 | 245500 | 244500 | 169 |
| 579 | 20230814 | 112600 | 67138823500 | 244500 | 246000 | 246000 | 244500 | 508 |
| 580 | 20230814 | 112500 | 67014159500 | 246000 | 245000 | 246000 | 245000 | 222 |
| 581 | 20230814 | 112400 | 66959603500 | 245000 | 244500 | 245500 | 244500 | 187 |
| 582 | 20230814 | 112300 | 66913814500 | 244500 | 245000 | 245000 | 244000 | 400 |
| 583 | 20230814 | 112200 | 66815930000 | 244000 | 243500 | 245000 | 243000 | 342 |
| 584 | 20230814 | 112100 | 66732426500 | 243500 | 242000 | 243500 | 242000 | 265 |
| 585 | 20230814 | 112000 | 66668084000 | 242500 | 242000 | 243000 | 241500 | 982 |
| 586 | 20230814 | 111900 | 66430250500 | 242500 | 243000 | 243500 | 242000 | 786 |
| 587 | 20230814 | 111800 | 66239484000 | 243000 | 244000 | 244500 | 243000 | 576 |
| 588 | 20230814 | 111700 | 66099120000 | 244000 | 245000 | 245000 | 244000 | 759 |
| 589 | 20230814 | 111600 | 65913604500 | 245000 | 244500 | 245000 | 244500 | 421 |
| 590 | 20230814 | 111500 | 65810523000 | 244500 | 244000 | 244500 | 243500 | 133 |
| 591 | 20230814 | 111400 | 65778050500 | 245000 | 245500 | 245500 | 243500 | 657 |
| 592 | 20230814 | 111300 | 65617460500 | 245500 | 244000 | 245500 | 244000 | 133 |
| 593 | 20230814 | 111200 | 65584893500 | 244500 | 244500 | 245000 | 244000 | 363 |
| 594 | 20230814 | 111100 | 65496175000 | 244500 | 245000 | 245000 | 244000 | 845 |
| 595 | 20230814 | 111000 | 65289644500 | 244500 | 244500 | 245000 | 244500 | 209 |
| 596 | 20230814 | 110900 | 65238523000 | 245000 | 246000 | 246500 | 244500 | 414 |
| 597 | 20230814 | 110800 | 65136875500 | 245500 | 244500 | 246000 | 244000 | 298 |
| 598 | 20230814 | 110700 | 65063807000 | 244500 | 243500 | 245000 | 243500 | 217 |
| 599 | 20230814 | 110600 | 65010885000 | 243500 | 245000 | 245000 | 243500 | 600 |
| 600 | 20230814 | 110500 | 64864437500 | 245000 | 244000 | 245000 | 243000 | 654 |
| 601 | 20230814 | 110400 | 64705072000 | 243500 | 246000 | 246000 | 243000 | 1859 |
| 602 | 20230814 | 110300 | 64250606500 | 246500 | 246500 | 247000 | 246000 | 221 |
| 603 | 20230814 | 110200 | 64196110000 | 246500 | 246500 | 247500 | 246500 | 218 |
| 604 | 20230814 | 110100 | 64142315500 | 247000 | 246500 | 247000 | 246000 | 289 |
| 605 | 20230814 | 110000 | 64071060000 | 247000 | 245000 | 247000 | 245000 | 932 |
| 606 | 20230814 | 105900 | 63842065000 | 245000 | 246500 | 246500 | 245000 | 1943 |
| 607 | 20230814 | 105800 | 63364666500 | 246500 | 247000 | 247500 | 246500 | 856 |
| 608 | 20230814 | 105700 | 63153482500 | 246500 | 248500 | 249000 | 246500 | 1919 |
| 609 | 20230814 | 105600 | 62678762000 | 249000 | 250000 | 250000 | 249000 | 773 |
| 610 | 20230814 | 105500 | 62485907000 | 250000 | 250000 | 250500 | 250000 | 232 |
| 611 | 20230814 | 105400 | 62427904000 | 250000 | 250500 | 251000 | 250000 | 293 |
| 612 | 20230814 | 105300 | 62354501500 | 250500 | 250500 | 251000 | 250500 | 244 |
| 613 | 20230814 | 105200 | 62293343000 | 251000 | 251000 | 251000 | 250000 | 383 |
| 614 | 20230814 | 105100 | 62197366500 | 250500 | 251000 | 251500 | 250500 | 195 |
| 615 | 20230814 | 105000 | 62148425500 | 251000 | 251000 | 251500 | 251000 | 154 |
| 616 | 20230814 | 104900 | 62109745500 | 251500 | 251500 | 251500 | 251000 | 190 |
| 617 | 20230814 | 104800 | 62061995000 | 251000 | 251500 | 251500 | 250500 | 405 |
| 618 | 20230814 | 104700 | 61960318000 | 251500 | 252000 | 252000 | 251500 | 1309 |
| 619 | 20230814 | 104600 | 61630864000 | 252000 | 250500 | 252000 | 250500 | 1475 |
| 620 | 20230814 | 104500 | 61260297500 | 250500 | 249500 | 250500 | 249500 | 498 |
| 621 | 20230814 | 104400 | 61135800000 | 249500 | 250000 | 250000 | 249000 | 230 |
| 622 | 20230814 | 104300 | 61078464000 | 249500 | 250000 | 250500 | 249500 | 312 |
| 623 | 20230814 | 104200 | 61000523500 | 250000 | 250000 | 250500 | 249500 | 1019 |
| 624 | 20230814 | 104100 | 60745868500 | 250000 | 249000 | 250500 | 248500 | 375 |
| 625 | 20230814 | 104000 | 60652373000 | 250500 | 252000 | 252000 | 249500 | 903 |
| 626 | 20230814 | 103900 | 60425659000 | 252000 | 249000 | 252000 | 248500 | 1880 |
| 627 | 20230814 | 103800 | 59954275000 | 248500 | 248000 | 250000 | 248000 | 596 |
| 628 | 20230814 | 103700 | 59805993500 | 247500 | 248000 | 248000 | 247500 | 344 |
| 629 | 20230814 | 103600 | 59720799500 | 248000 | 248000 | 248500 | 247500 | 1067 |
| 630 | 20230814 | 103500 | 59456476500 | 248500 | 249000 | 250000 | 248000 | 562 |
| 631 | 20230814 | 103400 | 59316505500 | 249500 | 251000 | 251000 | 248500 | 1022 |
| 632 | 20230814 | 103300 | 59061733500 | 251000 | 251500 | 252000 | 250500 | 2224 |
| 633 | 20230814 | 103200 | 58502406000 | 251000 | 248500 | 252000 | 248500 | 4649 |
| 634 | 20230814 | 103100 | 57338256000 | 248500 | 248000 | 248500 | 247500 | 299 |
| 635 | 20230814 | 103000 | 57264161000 | 248000 | 247000 | 248500 | 247000 | 729 |
| 636 | 20230814 | 102900 | 57083504500 | 247500 | 247500 | 248000 | 247000 | 273 |
| 637 | 20230814 | 102800 | 57015928000 | 247500 | 247000 | 248000 | 247000 | 519 |
| 638 | 20230814 | 102700 | 56887596500 | 247000 | 246000 | 247000 | 246000 | 539 |
| 639 | 20230814 | 102600 | 56754866500 | 246000 | 246500 | 246500 | 246000 | 587 |
| 640 | 20230814 | 102500 | 56610355500 | 246000 | 246000 | 246500 | 246000 | 461 |
| 641 | 20230814 | 102400 | 56496812500 | 246000 | 247000 | 247000 | 246000 | 523 |
| 642 | 20230814 | 102300 | 56367836000 | 247000 | 247500 | 248000 | 246500 | 748 |
| 643 | 20230814 | 102200 | 56183124500 | 248000 | 248000 | 248000 | 247500 | 415 |
| 644 | 20230814 | 102100 | 56080406500 | 247500 | 248000 | 248500 | 247500 | 239 |
| 645 | 20230814 | 102000 | 56021149500 | 248500 | 248500 | 249000 | 247500 | 1485 |
| 646 | 20230814 | 101900 | 55652774000 | 248500 | 249000 | 249000 | 248500 | 492 |
| 647 | 20230814 | 101800 | 55530286500 | 248500 | 248000 | 249500 | 248000 | 1006 |
| 648 | 20230814 | 101700 | 55279827000 | 249000 | 247500 | 249000 | 247500 | 991 |
| 649 | 20230814 | 101600 | 55033569000 | 247500 | 246500 | 247500 | 246500 | 465 |
| 650 | 20230814 | 101500 | 54918662000 | 247000 | 246500 | 247500 | 246500 | 821 |
| 651 | 20230814 | 101400 | 54716103500 | 246500 | 245500 | 246500 | 245500 | 312 |
| 652 | 20230814 | 101300 | 54639354000 | 245500 | 245500 | 246000 | 245000 | 442 |
| 653 | 20230814 | 101200 | 54530754000 | 245000 | 245500 | 245500 | 244500 | 1499 |
| 654 | 20230814 | 101100 | 54163814500 | 245500 | 246000 | 246500 | 245000 | 1241 |
| 655 | 20230814 | 101000 | 53858852500 | 246000 | 248500 | 248500 | 246000 | 898 |
| 656 | 20230814 | 100900 | 53636713500 | 248500 | 249500 | 250000 | 248500 | 2005 |
| 657 | 20230814 | 100800 | 53136820500 | 249500 | 248000 | 249500 | 248000 | 1896 |
| 658 | 20230814 | 100700 | 52664890000 | 248000 | 245500 | 248000 | 245000 | 3219 |
| 659 | 20230814 | 100600 | 51869976000 | 245000 | 244500 | 246000 | 244500 | 2166 |
| 660 | 20230814 | 100500 | 51338978500 | 244500 | 242500 | 244500 | 242000 | 857 |
| 661 | 20230814 | 100400 | 51130504000 | 242000 | 241000 | 242000 | 240500 | 960 |
| 662 | 20230814 | 100300 | 50898886500 | 241000 | 241500 | 242000 | 240500 | 1686 |
| 663 | 20230814 | 100200 | 50492083500 | 241000 | 242000 | 242500 | 241000 | 813 |
| 664 | 20230814 | 100100 | 50295625000 | 242000 | 244500 | 244500 | 240500 | 3270 |
| 665 | 20230814 | 100000 | 49503304000 | 244000 | 244500 | 245000 | 244000 | 1084 |
| 666 | 20230814 | 095900 | 49238281500 | 244500 | 244500 | 245000 | 244000 | 1540 |
| 667 | 20230814 | 095800 | 48861916500 | 244000 | 243500 | 244500 | 243000 | 1820 |
| 668 | 20230814 | 095700 | 48418131500 | 243500 | 244000 | 244000 | 241500 | 3995 |
| 669 | 20230814 | 095600 | 47449183000 | 244000 | 243500 | 244500 | 242500 | 3071 |
| 670 | 20230814 | 095500 | 46701156500 | 244000 | 247500 | 247500 | 243500 | 5791 |
| 671 | 20230814 | 095400 | 45280439000 | 247000 | 248000 | 248500 | 246500 | 3014 |
| 672 | 20230814 | 095300 | 44534469000 | 247500 | 247500 | 249500 | 247000 | 2625 |
| 673 | 20230814 | 095200 | 43882555000 | 247500 | 249000 | 249000 | 246500 | 4244 |
| 674 | 20230814 | 095100 | 42831134500 | 249000 | 251500 | 251500 | 249000 | 3094 |
| 675 | 20230814 | 095000 | 42056807000 | 251000 | 253500 | 253500 | 249000 | 3900 |
| 676 | 20230814 | 094900 | 41077234000 | 252500 | 257000 | 257000 | 252500 | 4073 |
| 677 | 20230814 | 094800 | 40037357000 | 257000 | 256500 | 257000 | 255500 | 2468 |
| 678 | 20230814 | 094700 | 39404212500 | 256500 | 255500 | 256500 | 255000 | 3073 |
| 679 | 20230814 | 094600 | 38617945500 | 255000 | 256000 | 256500 | 254000 | 3169 |
| 680 | 20230814 | 094500 | 37807866500 | 255000 | 254000 | 256500 | 253500 | 7113 |
| 681 | 20230814 | 094400 | 35991829500 | 254500 | 254000 | 254500 | 252500 | 2603 |
| 682 | 20230814 | 094300 | 35331352000 | 254000 | 253000 | 254000 | 252000 | 2545 |
| 683 | 20230814 | 094200 | 34686329500 | 252000 | 253000 | 254000 | 251500 | 3992 |
| 684 | 20230814 | 094100 | 33676060500 | 252500 | 250500 | 252500 | 250500 | 2455 |
| 685 | 20230814 | 094000 | 33058559500 | 251000 | 250000 | 251000 | 249500 | 1823 |
| 686 | 20230814 | 093900 | 32602440000 | 250500 | 250000 | 251000 | 248000 | 2710 |
| 687 | 20230814 | 093800 | 31926582500 | 251500 | 251000 | 253000 | 249000 | 5264 |
| 688 | 20230814 | 093700 | 30601093500 | 250500 | 248000 | 250500 | 246500 | 2923 |
| 689 | 20230814 | 093600 | 29874951000 | 248000 | 249500 | 249500 | 247000 | 2614 |
| 690 | 20230814 | 093500 | 29226367000 | 248500 | 248000 | 250000 | 246500 | 2300 |
| 691 | 20230814 | 093400 | 28654135000 | 248000 | 248000 | 248000 | 246000 | 3295 |
| 692 | 20230814 | 093300 | 27840995500 | 248500 | 251500 | 252500 | 245500 | 6932 |
| 693 | 20230814 | 093200 | 26116353000 | 250000 | 249500 | 255000 | 247500 | 12416 |
| 694 | 20230814 | 093100 | 22985232500 | 248500 | 245000 | 251500 | 244500 | 14480 |
| 695 | 20230814 | 093000 | 19378259500 | 245500 | 244500 | 245500 | 243000 | 3954 |
| 696 | 20230814 | 092900 | 18412806000 | 245500 | 243500 | 247000 | 242000 | 8826 |
| 697 | 20230814 | 092800 | 16251664500 | 243500 | 241000 | 244500 | 239500 | 8418 |
| 698 | 20230814 | 092700 | 14205210500 | 241000 | 237500 | 241000 | 237500 | 6509 |
| 699 | 20230814 | 092600 | 12647687000 | 237500 | 236000 | 237500 | 235500 | 1322 |
| 700 | 20230814 | 092500 | 12334638500 | 236000 | 234500 | 236000 | 234500 | 1194 |
| 701 | 20230814 | 092400 | 12054008000 | 234500 | 235500 | 235500 | 234500 | 1434 |
| 702 | 20230814 | 092300 | 11717175000 | 235500 | 236500 | 237000 | 235000 | 984 |
| 703 | 20230814 | 092200 | 11485204500 | 237000 | 237500 | 237500 | 236000 | 1329 |
| 704 | 20230814 | 092100 | 11170815500 | 236500 | 237500 | 238500 | 235500 | 4551 |
| 705 | 20230814 | 092000 | 10090023500 | 237500 | 234500 | 238500 | 234000 | 5619 |
| 706 | 20230814 | 091900 | 8762732500 | 234000 | 234000 | 234500 | 234000 | 787 |
| 707 | 20230814 | 091800 | 8578359500 | 234000 | 232000 | 234500 | 232000 | 1262 |
| 708 | 20230814 | 091700 | 8283825500 | 232000 | 233000 | 233000 | 232000 | 799 |
| 709 | 20230814 | 091600 | 8098025000 | 233000 | 232500 | 234000 | 232000 | 1009 |
| 710 | 20230814 | 091500 | 7862922500 | 233500 | 231500 | 234000 | 231500 | 1470 |
| 711 | 20230814 | 091400 | 7520460500 | 232000 | 230500 | 232000 | 230000 | 628 |
| 712 | 20230814 | 091300 | 7375023500 | 230500 | 232000 | 232500 | 230000 | 1235 |
| 713 | 20230814 | 091200 | 7089323500 | 232500 | 229500 | 233000 | 229000 | 3113 |
| 714 | 20230814 | 091100 | 6369137000 | 229500 | 230000 | 230500 | 229000 | 340 |
| 715 | 20230814 | 091000 | 6290998500 | 230000 | 230000 | 230500 | 228500 | 1410 |
| 716 | 20230814 | 090900 | 5966706500 | 230000 | 228500 | 230500 | 228000 | 1049 |
| 717 | 20230814 | 090800 | 5725905000 | 228000 | 226000 | 228500 | 225500 | 1548 |
| 718 | 20230814 | 090700 | 5375603500 | 226000 | 228000 | 228000 | 226000 | 1359 |
| 719 | 20230814 | 090600 | 5067043000 | 227000 | 228500 | 228500 | 226500 | 2303 |
| 720 | 20230814 | 090500 | 4543490000 | 228500 | 230500 | 231000 | 228500 | 2097 |
| 721 | 20230814 | 090400 | 4062227000 | 230000 | 232000 | 232000 | 230000 | 2590 |
| 722 | 20230814 | 090300 | 3464736500 | 232000 | 232000 | 232500 | 231000 | 1470 |
| 723 | 20230814 | 090200 | 3124002500 | 231000 | 233500 | 235000 | 231000 | 3105 |
| 724 | 20230814 | 090100 | 2400547500 | 234000 | 229500 | 234500 | 229500 | 2617 |
| 725 | 20230814 | 090000 | 1791560500 | 229500 | 235000 | 235500 | 229000 | 7655 |