38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 204900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 2823 |
| 3 | 20230814 | 204800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20230814 | 204700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20230814 | 204600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20230814 | 204500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20230814 | 204400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20230814 | 204300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20230814 | 204200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20230814 | 204100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20230814 | 204000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20230814 | 203900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20230814 | 203800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20230814 | 203700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20230814 | 203600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20230814 | 203500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20230814 | 203400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20230814 | 203300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20230814 | 203200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20230814 | 203100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20230814 | 203000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20230814 | 202900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20230814 | 202800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20230814 | 202700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20230814 | 202600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20230814 | 202500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20230814 | 202400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20230814 | 202300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20230814 | 202200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20230814 | 202100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20230814 | 202000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20230814 | 201900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 2823 |
| 33 | 20230814 | 201800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20230814 | 201700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20230814 | 201600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20230814 | 201500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20230814 | 201400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20230814 | 201300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20230814 | 201200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20230814 | 201100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20230814 | 201000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20230814 | 200900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20230814 | 200800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20230814 | 200700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20230814 | 200600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20230814 | 200500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20230814 | 200400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20230814 | 200300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20230814 | 200200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20230814 | 200100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20230814 | 200000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20230814 | 195900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20230814 | 195800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20230814 | 195700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20230814 | 195600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20230814 | 195500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20230814 | 195400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20230814 | 195300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20230814 | 195200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20230814 | 195100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20230814 | 195000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20230814 | 194900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 2823 |
| 63 | 20230814 | 194800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20230814 | 194700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20230814 | 194600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20230814 | 194500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20230814 | 194400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20230814 | 194300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20230814 | 194200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20230814 | 194100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20230814 | 194000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20230814 | 193900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20230814 | 193800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20230814 | 193700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20230814 | 193600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20230814 | 193500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20230814 | 193400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20230814 | 193300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20230814 | 193200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20230814 | 193100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20230814 | 193000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20230814 | 192900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20230814 | 192800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20230814 | 192700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20230814 | 192600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20230814 | 192500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20230814 | 192400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20230814 | 192300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20230814 | 192200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20230814 | 192100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20230814 | 192000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20230814 | 191900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 2823 |
| 93 | 20230814 | 191800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20230814 | 191700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20230814 | 191600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20230814 | 191500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20230814 | 191400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20230814 | 191300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20230814 | 191200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20230814 | 191100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20230814 | 191000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20230814 | 190900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20230814 | 190800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20230814 | 190700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20230814 | 190600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20230814 | 190500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20230814 | 190400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20230814 | 190300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20230814 | 190200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20230814 | 190100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20230814 | 190000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20230814 | 185900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20230814 | 185800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20230814 | 185700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20230814 | 185600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20230814 | 185500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20230814 | 185400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20230814 | 185300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20230814 | 185200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20230814 | 185100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20230814 | 185000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20230814 | 184900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 2823 |
| 123 | 20230814 | 184800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20230814 | 184700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20230814 | 184600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20230814 | 184500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20230814 | 184400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20230814 | 184300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20230814 | 184200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20230814 | 184100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20230814 | 184000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20230814 | 183900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20230814 | 183800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20230814 | 183700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20230814 | 183600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20230814 | 183500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20230814 | 183400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20230814 | 183300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20230814 | 183200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20230814 | 183100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20230814 | 183000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20230814 | 182900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20230814 | 182800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20230814 | 182700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20230814 | 182600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20230814 | 182500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20230814 | 182400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20230814 | 182300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20230814 | 182200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20230814 | 182100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20230814 | 182000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20230814 | 181900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 2823 |
| 153 | 20230814 | 181800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20230814 | 181700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20230814 | 181600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20230814 | 181500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20230814 | 181400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20230814 | 181300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20230814 | 181200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20230814 | 181100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20230814 | 181000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20230814 | 180900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20230814 | 180800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20230814 | 180700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20230814 | 180600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20230814 | 180500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20230814 | 180400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20230814 | 180300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20230814 | 180200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20230814 | 180100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20230814 | 180000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20230814 | 175900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20230814 | 175800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20230814 | 175700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20230814 | 175600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20230814 | 175500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20230814 | 175400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20230814 | 175300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20230814 | 175200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20230814 | 175100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20230814 | 175000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20230814 | 174900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 2823 |
| 183 | 20230814 | 174800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20230814 | 174700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20230814 | 174600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20230814 | 174500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20230814 | 174400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20230814 | 174300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20230814 | 174200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20230814 | 174100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20230814 | 174000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20230814 | 173900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20230814 | 173800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20230814 | 173700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20230814 | 173600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20230814 | 173500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20230814 | 173400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20230814 | 173300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20230814 | 173200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20230814 | 173100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20230814 | 173000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20230814 | 172900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20230814 | 172800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20230814 | 172700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20230814 | 172600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20230814 | 172500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20230814 | 172400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20230814 | 172300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20230814 | 172200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20230814 | 172100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20230814 | 172000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20230814 | 171900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 2823 |
| 213 | 20230814 | 171800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20230814 | 171700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20230814 | 171600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20230814 | 171500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20230814 | 171400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20230814 | 171300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20230814 | 171200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20230814 | 171100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20230814 | 171000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20230814 | 170900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20230814 | 170800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20230814 | 170700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20230814 | 170600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 226 | 20230814 | 170500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 227 | 20230814 | 170400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 228 | 20230814 | 170300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 229 | 20230814 | 170200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 230 | 20230814 | 170100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 231 | 20230814 | 170000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 232 | 20230814 | 165900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 233 | 20230814 | 165800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 234 | 20230814 | 165700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 235 | 20230814 | 165600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 236 | 20230814 | 165500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 237 | 20230814 | 165400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 238 | 20230814 | 165300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 239 | 20230814 | 165200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 240 | 20230814 | 165100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 241 | 20230814 | 165000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 242 | 20230814 | 164900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 2823 |
| 243 | 20230814 | 164800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 244 | 20230814 | 164700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 245 | 20230814 | 164600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 246 | 20230814 | 164500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 247 | 20230814 | 164400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 248 | 20230814 | 164300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 249 | 20230814 | 164200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 250 | 20230814 | 164100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 251 | 20230814 | 164000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 252 | 20230814 | 163900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 253 | 20230814 | 163800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 254 | 20230814 | 163700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 255 | 20230814 | 163600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 256 | 20230814 | 163500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 257 | 20230814 | 163400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 258 | 20230814 | 163300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 259 | 20230814 | 163200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 260 | 20230814 | 163100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 261 | 20230814 | 163000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 262 | 20230814 | 162900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 263 | 20230814 | 162800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 264 | 20230814 | 162700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 265 | 20230814 | 162600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 266 | 20230814 | 162500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 267 | 20230814 | 162400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 268 | 20230814 | 162300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 269 | 20230814 | 162200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 270 | 20230814 | 162100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 271 | 20230814 | 162000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 272 | 20230814 | 161900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 2823 |
| 273 | 20230814 | 161800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 274 | 20230814 | 161700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 275 | 20230814 | 161600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 276 | 20230814 | 161500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 277 | 20230814 | 161400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 278 | 20230814 | 161300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 279 | 20230814 | 161200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 280 | 20230814 | 161100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 281 | 20230814 | 161000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 282 | 20230814 | 160900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 283 | 20230814 | 160800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 284 | 20230814 | 160700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 285 | 20230814 | 160600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 286 | 20230814 | 160500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 287 | 20230814 | 160400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 288 | 20230814 | 160300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 289 | 20230814 | 160200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 290 | 20230814 | 160100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 291 | 20230814 | 160000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 292 | 20230814 | 155900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 293 | 20230814 | 155800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 294 | 20230814 | 155700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 295 | 20230814 | 155600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 296 | 20230814 | 155500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 297 | 20230814 | 155400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 298 | 20230814 | 155300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 299 | 20230814 | 155200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 300 | 20230814 | 155100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 301 | 20230814 | 155000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 302 | 20230814 | 154900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 2823 |
| 303 | 20230814 | 154800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 304 | 20230814 | 154700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 305 | 20230814 | 154600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 306 | 20230814 | 154500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 307 | 20230814 | 154400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 308 | 20230814 | 154300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 309 | 20230814 | 154200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 310 | 20230814 | 154100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 311 | 20230814 | 154000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 312 | 20230814 | 153900 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 313 | 20230814 | 153800 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 314 | 20230814 | 153700 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 315 | 20230814 | 153600 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 316 | 20230814 | 153500 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 317 | 20230814 | 153400 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 318 | 20230814 | 153300 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 319 | 20230814 | 153200 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 320 | 20230814 | 153100 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 321 | 20230814 | 153000 | 6811385800 | 47550 | 47550 | 47550 | 47550 | 2823 |
| 322 | 20230814 | 152900 | 6677152150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 323 | 20230814 | 152800 | 6677152150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 324 | 20230814 | 152700 | 6677152150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 325 | 20230814 | 152600 | 6677152150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 326 | 20230814 | 152500 | 6677152150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 327 | 20230814 | 152400 | 6677152150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 328 | 20230814 | 152300 | 6677152150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 329 | 20230814 | 152200 | 6677152150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 330 | 20230814 | 152100 | 6677152150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 331 | 20230814 | 152000 | 6677152150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 332 | 20230814 | 151900 | 6677152150 | 47800 | 47650 | 47900 | 47600 | 800 |
| 333 | 20230814 | 151800 | 6638993500 | 47700 | 47550 | 47700 | 47550 | 256 |
| 334 | 20230814 | 151700 | 6626814950 | 47600 | 47600 | 47600 | 47500 | 666 |
| 335 | 20230814 | 151600 | 6595132700 | 47550 | 47650 | 47650 | 47550 | 1267 |
| 336 | 20230814 | 151500 | 6534829500 | 47650 | 47700 | 47800 | 47650 | 130 |
| 337 | 20230814 | 151400 | 6528633650 | 47650 | 47650 | 47800 | 47650 | 145 |
| 338 | 20230814 | 151300 | 6521720950 | 47650 | 47700 | 47800 | 47600 | 395 |
| 339 | 20230814 | 151200 | 6502897750 | 47700 | 47750 | 47750 | 47700 | 1297 |
| 340 | 20230814 | 151100 | 6441018600 | 47800 | 47800 | 47800 | 47750 | 29 |
| 341 | 20230814 | 151000 | 6439633100 | 47800 | 47750 | 47800 | 47750 | 133 |
| 342 | 20230814 | 150900 | 6433278900 | 47750 | 47750 | 47800 | 47750 | 347 |
| 343 | 20230814 | 150800 | 6416708500 | 47800 | 47900 | 47900 | 47800 | 926 |
| 344 | 20230814 | 150700 | 6372439000 | 47900 | 47950 | 47950 | 47900 | 120 |
| 345 | 20230814 | 150600 | 6366690500 | 47900 | 47900 | 47900 | 47900 | 7 |
| 346 | 20230814 | 150500 | 6366355200 | 47900 | 47900 | 47950 | 47900 | 242 |
| 347 | 20230814 | 150400 | 6354763100 | 47900 | 47900 | 47900 | 47900 | 19 |
| 348 | 20230814 | 150300 | 6353853000 | 47900 | 47900 | 47900 | 47900 | 129 |
| 349 | 20230814 | 150200 | 6347673900 | 47900 | 47850 | 47900 | 47850 | 96 |
| 350 | 20230814 | 150100 | 6343076750 | 47800 | 47800 | 47900 | 47800 | 573 |
| 351 | 20230814 | 150000 | 6315687250 | 47800 | 47850 | 47900 | 47800 | 608 |
| 352 | 20230814 | 145900 | 6286605250 | 47850 | 47900 | 47900 | 47850 | 117 |
| 353 | 20230814 | 145800 | 6281001400 | 47900 | 47900 | 47950 | 47900 | 292 |
| 354 | 20230814 | 145700 | 6267014450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 355 | 20230814 | 145600 | 6267014450 | 48000 | 48000 | 48000 | 47700 | 4003 |
| 356 | 20230814 | 145500 | 6075319100 | 48100 | 48000 | 48100 | 48000 | 301 |
| 357 | 20230814 | 145400 | 6060870100 | 48000 | 48050 | 48050 | 48000 | 89 |
| 358 | 20230814 | 145300 | 6056597950 | 48050 | 48050 | 48050 | 48050 | 13 |
| 359 | 20230814 | 145200 | 6055973300 | 48100 | 48050 | 48100 | 48000 | 161 |
| 360 | 20230814 | 145100 | 6048245050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 361 | 20230814 | 145000 | 6048245050 | 48000 | 48000 | 48000 | 48000 | 11 |
| 362 | 20230814 | 144900 | 6047717050 | 48100 | 48000 | 48100 | 48000 | 48 |
| 363 | 20230814 | 144800 | 6045412950 | 48050 | 48000 | 48050 | 48000 | 105 |
| 364 | 20230814 | 144700 | 6040372750 | 48000 | 47950 | 48050 | 47950 | 453 |
| 365 | 20230814 | 144600 | 6018628750 | 48000 | 48050 | 48100 | 48000 | 511 |
| 366 | 20230814 | 144500 | 5994099100 | 48050 | 48050 | 48050 | 48050 | 10 |
| 367 | 20230814 | 144400 | 5993618600 | 48100 | 48000 | 48100 | 48000 | 110 |
| 368 | 20230814 | 144300 | 5988329600 | 48000 | 48000 | 48000 | 48000 | 40 |
| 369 | 20230814 | 144200 | 5986409600 | 48000 | 48100 | 48100 | 48000 | 109 |
| 370 | 20230814 | 144100 | 5981177150 | 47950 | 47950 | 48100 | 47950 | 146 |
| 371 | 20230814 | 144000 | 5974171500 | 47950 | 48000 | 48000 | 47900 | 383 |
| 372 | 20230814 | 143900 | 5955802150 | 48150 | 48000 | 48150 | 48000 | 154 |
| 373 | 20230814 | 143800 | 5948394450 | 48000 | 48050 | 48150 | 48000 | 575 |
| 374 | 20230814 | 143700 | 5920785250 | 48050 | 48100 | 48100 | 48050 | 511 |
| 375 | 20230814 | 143600 | 5896226700 | 48100 | 48100 | 48100 | 48100 | 10 |
| 376 | 20230814 | 143500 | 5895745700 | 48050 | 48100 | 48100 | 48050 | 310 |
| 377 | 20230814 | 143400 | 5880837100 | 48100 | 48100 | 48100 | 48100 | 12 |
| 378 | 20230814 | 143300 | 5880259900 | 48100 | 48100 | 48100 | 48100 | 43 |
| 379 | 20230814 | 143200 | 5878191600 | 48100 | 48100 | 48100 | 48100 | 160 |
| 380 | 20230814 | 143100 | 5870495600 | 48100 | 48100 | 48100 | 48100 | 52 |
| 381 | 20230814 | 143000 | 5867994400 | 48100 | 48050 | 48100 | 48050 | 28 |
| 382 | 20230814 | 142900 | 5866648000 | 48100 | 48050 | 48100 | 48050 | 50 |
| 383 | 20230814 | 142800 | 5864245100 | 48050 | 48050 | 48050 | 48050 | 145 |
| 384 | 20230814 | 142700 | 5857277850 | 48050 | 48050 | 48050 | 48050 | 31 |
| 385 | 20230814 | 142600 | 5855788300 | 48050 | 48050 | 48050 | 48050 | 2 |
| 386 | 20230814 | 142500 | 5855692200 | 48000 | 48050 | 48050 | 48000 | 322 |
| 387 | 20230814 | 142400 | 5840230900 | 48050 | 48100 | 48100 | 48000 | 234 |
| 388 | 20230814 | 142300 | 5828988450 | 48100 | 48150 | 48150 | 48100 | 35 |
| 389 | 20230814 | 142200 | 5827304850 | 48150 | 48300 | 48300 | 48150 | 247 |
| 390 | 20230814 | 142100 | 5815409250 | 48250 | 48250 | 48250 | 48250 | 11 |
| 391 | 20230814 | 142000 | 5814878500 | 48250 | 48250 | 48300 | 48250 | 205 |
| 392 | 20230814 | 141900 | 5804987150 | 48250 | 48250 | 48250 | 48250 | 25 |
| 393 | 20230814 | 141800 | 5803780900 | 48250 | 48250 | 48250 | 48250 | 34 |
| 394 | 20230814 | 141700 | 5802140400 | 48250 | 48200 | 48250 | 48200 | 198 |
| 395 | 20230814 | 141600 | 5792596700 | 48150 | 48150 | 48200 | 48150 | 448 |
| 396 | 20230814 | 141500 | 5771022900 | 48150 | 48050 | 48150 | 48000 | 468 |
| 397 | 20230814 | 141400 | 5748518800 | 48100 | 48050 | 48100 | 48050 | 23 |
| 398 | 20230814 | 141300 | 5747412800 | 48050 | 48050 | 48050 | 48050 | 1 |
| 399 | 20230814 | 141200 | 5747364750 | 48000 | 48050 | 48050 | 48000 | 22 |
| 400 | 20230814 | 141100 | 5746307700 | 48150 | 48150 | 48150 | 48150 | 2 |
| 401 | 20230814 | 141000 | 5746211400 | 48000 | 48000 | 48000 | 48000 | 459 |
| 402 | 20230814 | 140900 | 5724179400 | 48000 | 48000 | 48000 | 48000 | 107 |
| 403 | 20230814 | 140800 | 5719043400 | 47950 | 48000 | 48000 | 47950 | 3 |
| 404 | 20230814 | 140700 | 5718899500 | 47950 | 47850 | 47950 | 47850 | 68 |
| 405 | 20230814 | 140600 | 5715644700 | 47850 | 47950 | 48000 | 47850 | 920 |
| 406 | 20230814 | 140500 | 5671600200 | 47850 | 47950 | 47950 | 47850 | 411 |
| 407 | 20230814 | 140400 | 5651929200 | 47900 | 47950 | 47950 | 47900 | 530 |
| 408 | 20230814 | 140300 | 5626540700 | 47950 | 48000 | 48000 | 47950 | 176 |
| 409 | 20230814 | 140200 | 5618100000 | 48000 | 48050 | 48150 | 48000 | 313 |
| 410 | 20230814 | 140100 | 5603075200 | 48050 | 48050 | 48050 | 48050 | 1 |
| 411 | 20230814 | 140000 | 5603027150 | 48050 | 48100 | 48150 | 48050 | 338 |
| 412 | 20230814 | 135900 | 5586775600 | 48200 | 48100 | 48200 | 48100 | 40 |
| 413 | 20230814 | 135800 | 5584850550 | 48050 | 48150 | 48150 | 48050 | 184 |
| 414 | 20230814 | 135700 | 5576007100 | 48150 | 48150 | 48150 | 48150 | 460 |
| 415 | 20230814 | 135600 | 5553858100 | 48100 | 48100 | 48100 | 48100 | 94 |
| 416 | 20230814 | 135500 | 5549336700 | 48100 | 48100 | 48100 | 48100 | 208 |
| 417 | 20230814 | 135400 | 5539331900 | 48100 | 48100 | 48100 | 48100 | 111 |
| 418 | 20230814 | 135300 | 5533992800 | 48100 | 48000 | 48100 | 48000 | 24 |
| 419 | 20230814 | 135200 | 5532839800 | 48000 | 48000 | 48050 | 48000 | 169 |
| 420 | 20230814 | 135100 | 5524727750 | 48000 | 48050 | 48050 | 48000 | 118 |
| 421 | 20230814 | 135000 | 5519063500 | 48050 | 48050 | 48050 | 48050 | 1 |
| 422 | 20230814 | 134900 | 5519015450 | 48000 | 48100 | 48100 | 48000 | 421 |
| 423 | 20230814 | 134800 | 5498796350 | 48150 | 48050 | 48150 | 48050 | 12 |
| 424 | 20230814 | 134700 | 5498219550 | 48050 | 48100 | 48100 | 48050 | 69 |
| 425 | 20230814 | 134600 | 5494902250 | 48100 | 48150 | 48150 | 48100 | 2 |
| 426 | 20230814 | 134500 | 5494806000 | 48150 | 48150 | 48150 | 48150 | 17 |
| 427 | 20230814 | 134400 | 5493987450 | 48150 | 48050 | 48150 | 48050 | 189 |
| 428 | 20230814 | 134300 | 5484896250 | 48000 | 48000 | 48000 | 48000 | 555 |
| 429 | 20230814 | 134200 | 5458256250 | 47950 | 47950 | 47950 | 47950 | 1 |
| 430 | 20230814 | 134100 | 5458208300 | 47950 | 47950 | 47950 | 47950 | 5 |
| 431 | 20230814 | 134000 | 5457968550 | 47950 | 47950 | 47950 | 47950 | 23 |
| 432 | 20230814 | 133900 | 5456865700 | 47950 | 47950 | 47950 | 47950 | 20 |
| 433 | 20230814 | 133800 | 5455906700 | 47950 | 47950 | 47950 | 47950 | 2 |
| 434 | 20230814 | 133700 | 5455810800 | 47950 | 48000 | 48000 | 47950 | 1085 |
| 435 | 20230814 | 133600 | 5403755800 | 48000 | 48000 | 48000 | 48000 | 120 |
| 436 | 20230814 | 133500 | 5397995800 | 48050 | 48050 | 48100 | 48050 | 138 |
| 437 | 20230814 | 133400 | 5391359900 | 48050 | 48050 | 48050 | 48050 | 272 |
| 438 | 20230814 | 133300 | 5378290300 | 48050 | 48100 | 48100 | 48000 | 433 |
| 439 | 20230814 | 133200 | 5357504650 | 48050 | 48050 | 48050 | 48050 | 100 |
| 440 | 20230814 | 133100 | 5352699650 | 48050 | 48050 | 48050 | 48050 | 200 |
| 441 | 20230814 | 133000 | 5343089650 | 48100 | 48100 | 48100 | 48100 | 10 |
| 442 | 20230814 | 132900 | 5342608650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 443 | 20230814 | 132800 | 5342608650 | 48100 | 48050 | 48100 | 48000 | 283 |
| 444 | 20230814 | 132700 | 5329024250 | 48050 | 48000 | 48050 | 48000 | 946 |
| 445 | 20230814 | 132600 | 5283613950 | 48000 | 48050 | 48050 | 48000 | 307 |
| 446 | 20230814 | 132500 | 5268877650 | 48050 | 48050 | 48050 | 48050 | 168 |
| 447 | 20230814 | 132400 | 5260805250 | 48050 | 48050 | 48050 | 48000 | 298 |
| 448 | 20230814 | 132300 | 5246500200 | 48050 | 48200 | 48200 | 48050 | 138 |
| 449 | 20230814 | 132200 | 5239867600 | 48200 | 48200 | 48200 | 48200 | 5 |
| 450 | 20230814 | 132100 | 5239626600 | 48200 | 48200 | 48250 | 48000 | 1182 |
| 451 | 20230814 | 132000 | 5182808600 | 48250 | 48200 | 48250 | 48200 | 22 |
| 452 | 20230814 | 131900 | 5181748100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 453 | 20230814 | 131800 | 5181748100 | 48200 | 48250 | 48250 | 48200 | 89 |
| 454 | 20230814 | 131700 | 5177458050 | 48250 | 48200 | 48250 | 48200 | 74 |
| 455 | 20230814 | 131600 | 5173890200 | 48200 | 48200 | 48200 | 48200 | 418 |
| 456 | 20230814 | 131500 | 5153742600 | 48200 | 48200 | 48200 | 48200 | 4 |
| 457 | 20230814 | 131400 | 5153549800 | 48200 | 48200 | 48200 | 48200 | 399 |
| 458 | 20230814 | 131300 | 5134318000 | 48200 | 48200 | 48200 | 48200 | 103 |
| 459 | 20230814 | 131200 | 5129353400 | 48250 | 48350 | 48350 | 48250 | 189 |
| 460 | 20230814 | 131100 | 5120227400 | 48350 | 48350 | 48350 | 48350 | 5 |
| 461 | 20230814 | 131000 | 5119985650 | 48350 | 48300 | 48350 | 48300 | 22 |
| 462 | 20230814 | 130900 | 5118922950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 463 | 20230814 | 130800 | 5118922950 | 48300 | 48350 | 48350 | 48300 | 151 |
| 464 | 20230814 | 130700 | 5111622650 | 48300 | 48300 | 48300 | 48300 | 36 |
| 465 | 20230814 | 130600 | 5109883850 | 48300 | 48300 | 48300 | 48300 | 5 |
| 466 | 20230814 | 130500 | 5109642350 | 48300 | 48300 | 48300 | 48300 | 11 |
| 467 | 20230814 | 130400 | 5109111050 | 48300 | 48250 | 48300 | 48250 | 242 |
| 468 | 20230814 | 130300 | 5097434450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 469 | 20230814 | 130200 | 5097434450 | 48250 | 48250 | 48250 | 48250 | 21 |
| 470 | 20230814 | 130100 | 5096421200 | 48250 | 48250 | 48250 | 48250 | 1 |
| 471 | 20230814 | 130000 | 5096372950 | 48200 | 48200 | 48200 | 48100 | 1145 |
| 472 | 20230814 | 125900 | 5041252500 | 48200 | 48200 | 48200 | 48200 | 337 |
| 473 | 20230814 | 125800 | 5025009100 | 48250 | 48250 | 48250 | 48250 | 63 |
| 474 | 20230814 | 125700 | 5021969350 | 48200 | 48200 | 48250 | 48200 | 129 |
| 475 | 20230814 | 125600 | 5015751500 | 48200 | 48200 | 48300 | 48150 | 93 |
| 476 | 20230814 | 125500 | 5011268900 | 48200 | 48200 | 48200 | 48200 | 73 |
| 477 | 20230814 | 125400 | 5007750300 | 48200 | 48250 | 48250 | 48200 | 84 |
| 478 | 20230814 | 125300 | 5003701400 | 48350 | 48250 | 48350 | 48250 | 11 |
| 479 | 20230814 | 125200 | 5003169650 | 48200 | 48300 | 48400 | 48200 | 100 |
| 480 | 20230814 | 125100 | 4998348450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 481 | 20230814 | 125000 | 4998348450 | 48200 | 48200 | 48200 | 48200 | 20 |
| 482 | 20230814 | 124900 | 4997384450 | 48200 | 48200 | 48200 | 48200 | 13 |
| 483 | 20230814 | 124800 | 4996757850 | 48200 | 48200 | 48200 | 48200 | 104 |
| 484 | 20230814 | 124700 | 4991745050 | 48200 | 48200 | 48200 | 48200 | 64 |
| 485 | 20230814 | 124600 | 4988660250 | 48200 | 48150 | 48200 | 48100 | 96 |
| 486 | 20230814 | 124500 | 4984039600 | 48150 | 48200 | 48200 | 48150 | 1591 |
| 487 | 20230814 | 124400 | 4907390050 | 48200 | 48400 | 48400 | 48200 | 261 |
| 488 | 20230814 | 124300 | 4894803450 | 48450 | 48450 | 48450 | 48450 | 0 |
| 489 | 20230814 | 124200 | 4894803450 | 48450 | 48300 | 48450 | 48300 | 4 |
| 490 | 20230814 | 124100 | 4894609800 | 48300 | 48250 | 48300 | 48250 | 116 |
| 491 | 20230814 | 124000 | 4889012600 | 48300 | 48300 | 48300 | 48300 | 22 |
| 492 | 20230814 | 123900 | 4887950000 | 48300 | 48300 | 48300 | 48300 | 50 |
| 493 | 20230814 | 123800 | 4885535000 | 48400 | 48250 | 48400 | 48250 | 128 |
| 494 | 20230814 | 123700 | 4879358700 | 48250 | 48250 | 48250 | 48250 | 225 |
| 495 | 20230814 | 123600 | 4868502450 | 48250 | 48450 | 48450 | 48250 | 5 |
| 496 | 20230814 | 123500 | 4868260800 | 48250 | 48300 | 48300 | 48250 | 40 |
| 497 | 20230814 | 123400 | 4866329050 | 48500 | 48550 | 48550 | 48500 | 45 |
| 498 | 20230814 | 123300 | 4864144350 | 48300 | 48550 | 48550 | 48300 | 45 |
| 499 | 20230814 | 123200 | 4861968350 | 48550 | 48350 | 48550 | 48350 | 88 |
| 500 | 20230814 | 123100 | 4857713150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 501 | 20230814 | 123000 | 4857713150 | 48350 | 48450 | 48450 | 48300 | 223 |
| 502 | 20230814 | 122900 | 4846936700 | 48400 | 48450 | 48650 | 48400 | 113 |
| 503 | 20230814 | 122800 | 4841461900 | 48650 | 48600 | 48650 | 48600 | 29 |
| 504 | 20230814 | 122700 | 4840052450 | 48650 | 48650 | 48650 | 48650 | 1 |
| 505 | 20230814 | 122600 | 4840003800 | 48600 | 48600 | 48600 | 48600 | 26 |
| 506 | 20230814 | 122500 | 4838740200 | 48550 | 48500 | 48550 | 48500 | 31 |
| 507 | 20230814 | 122400 | 4837236600 | 48500 | 48400 | 48500 | 48400 | 48 |
| 508 | 20230814 | 122300 | 4834910600 | 48400 | 48350 | 48400 | 48350 | 448 |
| 509 | 20230814 | 122200 | 4813236950 | 48350 | 48350 | 48350 | 48350 | 71 |
| 510 | 20230814 | 122100 | 4809804100 | 48350 | 48350 | 48350 | 48350 | 1 |
| 511 | 20230814 | 122000 | 4809755750 | 48350 | 48300 | 48350 | 48300 | 6 |
| 512 | 20230814 | 121900 | 4809465900 | 48300 | 48300 | 48350 | 48300 | 100 |
| 513 | 20230814 | 121800 | 4804634450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 514 | 20230814 | 121700 | 4804634450 | 48250 | 48250 | 48250 | 48250 | 20 |
| 515 | 20230814 | 121600 | 4803669450 | 48250 | 48250 | 48250 | 48250 | 5 |
| 516 | 20230814 | 121500 | 4803428200 | 48250 | 48250 | 48250 | 48250 | 5 |
| 517 | 20230814 | 121400 | 4803186950 | 48300 | 48200 | 48300 | 48200 | 12 |
| 518 | 20230814 | 121300 | 4802608450 | 48250 | 48250 | 48250 | 48250 | 70 |
| 519 | 20230814 | 121200 | 4799230950 | 48200 | 48200 | 48200 | 48200 | 30 |
| 520 | 20230814 | 121100 | 4797784950 | 48250 | 48250 | 48250 | 48200 | 29 |
| 521 | 20230814 | 121000 | 4796386750 | 48250 | 48250 | 48250 | 48250 | 10 |
| 522 | 20230814 | 120900 | 4795904250 | 48250 | 48350 | 48350 | 48250 | 154 |
| 523 | 20230814 | 120800 | 4788459250 | 48300 | 48350 | 48350 | 48300 | 72 |
| 524 | 20230814 | 120700 | 4784981500 | 48350 | 48350 | 48350 | 48350 | 36 |
| 525 | 20230814 | 120600 | 4783240900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 526 | 20230814 | 120500 | 4783240900 | 48350 | 48350 | 48350 | 48350 | 211 |
| 527 | 20230814 | 120400 | 4773039050 | 48400 | 48400 | 48400 | 48400 | 1 |
| 528 | 20230814 | 120300 | 4772990650 | 48400 | 48400 | 48400 | 48350 | 62 |
| 529 | 20230814 | 120200 | 4769990450 | 48400 | 48400 | 48400 | 48400 | 53 |
| 530 | 20230814 | 120100 | 4767425250 | 48400 | 48400 | 48400 | 48400 | 312 |
| 531 | 20230814 | 120000 | 4752324450 | 48450 | 48500 | 48500 | 48450 | 27 |
| 532 | 20230814 | 115900 | 4751015800 | 48500 | 48650 | 48650 | 48450 | 156 |
| 533 | 20230814 | 115800 | 4743442350 | 48450 | 48350 | 48450 | 48350 | 74 |
| 534 | 20230814 | 115700 | 4739859300 | 48300 | 48300 | 48300 | 48300 | 70 |
| 535 | 20230814 | 115600 | 4736478300 | 48300 | 48350 | 48350 | 48300 | 31 |
| 536 | 20230814 | 115500 | 4734980600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 537 | 20230814 | 115400 | 4734980600 | 48350 | 48300 | 48350 | 48300 | 40 |
| 538 | 20230814 | 115300 | 4733047600 | 48300 | 48300 | 48300 | 48300 | 3 |
| 539 | 20230814 | 115200 | 4732902700 | 48300 | 48300 | 48300 | 48300 | 20 |
| 540 | 20230814 | 115100 | 4731936700 | 48300 | 48300 | 48300 | 48300 | 0 |
| 541 | 20230814 | 115000 | 4731936700 | 48300 | 48300 | 48300 | 48300 | 2 |
| 542 | 20230814 | 114900 | 4731840100 | 48300 | 48050 | 48300 | 48050 | 234 |
| 543 | 20230814 | 114800 | 4720552800 | 48050 | 48100 | 48100 | 48050 | 91 |
| 544 | 20230814 | 114700 | 4716180200 | 48100 | 48100 | 48100 | 48100 | 14 |
| 545 | 20230814 | 114600 | 4715506800 | 48100 | 48000 | 48100 | 47850 | 201 |
| 546 | 20230814 | 114500 | 4705874850 | 48000 | 48050 | 48050 | 48000 | 2181 |
| 547 | 20230814 | 114400 | 4601179800 | 48100 | 48100 | 48100 | 48100 | 1 |
| 548 | 20230814 | 114300 | 4601131700 | 48000 | 48100 | 48100 | 48000 | 1287 |
| 549 | 20230814 | 114200 | 4539293600 | 48100 | 48100 | 48100 | 48100 | 50 |
| 550 | 20230814 | 114100 | 4536888600 | 48100 | 48100 | 48100 | 48050 | 253 |
| 551 | 20230814 | 114000 | 4524729300 | 48100 | 48100 | 48150 | 48100 | 883 |
| 552 | 20230814 | 113900 | 4482256500 | 48100 | 48100 | 48150 | 48100 | 85 |
| 553 | 20230814 | 113800 | 4478167650 | 48150 | 48200 | 48200 | 48150 | 841 |
| 554 | 20230814 | 113700 | 4437673450 | 48200 | 48200 | 48250 | 48200 | 389 |
| 555 | 20230814 | 113600 | 4418923550 | 48300 | 48200 | 48300 | 48200 | 17 |
| 556 | 20230814 | 113500 | 4418103150 | 48200 | 48200 | 48200 | 48200 | 148 |
| 557 | 20230814 | 113400 | 4410969550 | 48200 | 48200 | 48200 | 48200 | 521 |
| 558 | 20230814 | 113300 | 4385857350 | 48250 | 48250 | 48250 | 48250 | 57 |
| 559 | 20230814 | 113200 | 4383107100 | 48250 | 48250 | 48250 | 48250 | 393 |
| 560 | 20230814 | 113100 | 4364144850 | 48250 | 48250 | 48250 | 48250 | 140 |
| 561 | 20230814 | 113000 | 4357389850 | 48200 | 48200 | 48200 | 48150 | 118 |
| 562 | 20230814 | 112900 | 4351702750 | 48200 | 48200 | 48200 | 48200 | 405 |
| 563 | 20230814 | 112800 | 4332181750 | 48200 | 48200 | 48200 | 48150 | 63 |
| 564 | 20230814 | 112700 | 4329145650 | 48150 | 48150 | 48150 | 48150 | 3 |
| 565 | 20230814 | 112600 | 4329001200 | 48150 | 48200 | 48300 | 48150 | 1177 |
| 566 | 20230814 | 112500 | 4272299900 | 48200 | 48400 | 48400 | 48200 | 1927 |
| 567 | 20230814 | 112400 | 4179185400 | 48400 | 48400 | 48400 | 48400 | 64 |
| 568 | 20230814 | 112300 | 4176087800 | 48400 | 48400 | 48400 | 48400 | 43 |
| 569 | 20230814 | 112200 | 4174006600 | 48400 | 48400 | 48400 | 48400 | 0 |
| 570 | 20230814 | 112100 | 4174006600 | 48400 | 48400 | 48400 | 48400 | 28 |
| 571 | 20230814 | 112000 | 4172651400 | 48550 | 48500 | 48550 | 48500 | 20 |
| 572 | 20230814 | 111900 | 4171680650 | 48400 | 48400 | 48400 | 48400 | 55 |
| 573 | 20230814 | 111800 | 4169018650 | 48400 | 48450 | 48450 | 48400 | 524 |
| 574 | 20230814 | 111700 | 4143649950 | 48450 | 48500 | 48500 | 48450 | 89 |
| 575 | 20230814 | 111600 | 4139337400 | 48450 | 48450 | 48450 | 48450 | 20 |
| 576 | 20230814 | 111500 | 4138368400 | 48450 | 48500 | 48500 | 48450 | 89 |
| 577 | 20230814 | 111400 | 4134054700 | 48500 | 48600 | 48600 | 48500 | 276 |
| 578 | 20230814 | 111300 | 4120668350 | 48800 | 48600 | 48800 | 48600 | 111 |
| 579 | 20230814 | 111200 | 4115273550 | 48700 | 48700 | 48700 | 48650 | 65 |
| 580 | 20230814 | 111100 | 4112109950 | 48700 | 48700 | 48700 | 48650 | 177 |
| 581 | 20230814 | 111000 | 4103491550 | 48700 | 48700 | 48700 | 48700 | 186 |
| 582 | 20230814 | 110900 | 4094433350 | 48700 | 48700 | 48700 | 48700 | 196 |
| 583 | 20230814 | 110800 | 4084888150 | 48800 | 48800 | 48800 | 48800 | 33 |
| 584 | 20230814 | 110700 | 4083277750 | 48700 | 48700 | 48700 | 48700 | 1 |
| 585 | 20230814 | 110600 | 4083229050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 586 | 20230814 | 110500 | 4083229050 | 48700 | 48700 | 48800 | 48700 | 213 |
| 587 | 20230814 | 110400 | 4072855350 | 48700 | 48800 | 48800 | 48700 | 1109 |
| 588 | 20230814 | 110300 | 4018738350 | 48850 | 48850 | 48850 | 48850 | 73 |
| 589 | 20230814 | 110200 | 4015172300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 590 | 20230814 | 110100 | 4015172300 | 48900 | 48900 | 48900 | 48900 | 295 |
| 591 | 20230814 | 110000 | 4000746800 | 48750 | 48750 | 48750 | 48750 | 0 |
| 592 | 20230814 | 105900 | 4000746800 | 48750 | 48850 | 48900 | 48750 | 39 |
| 593 | 20230814 | 105800 | 3998843250 | 48850 | 48850 | 48850 | 48800 | 61 |
| 594 | 20230814 | 105700 | 3995863500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 595 | 20230814 | 105600 | 3995863500 | 48850 | 48750 | 48850 | 48750 | 367 |
| 596 | 20230814 | 105500 | 3977972150 | 48850 | 48850 | 48850 | 48850 | 61 |
| 597 | 20230814 | 105400 | 3974992300 | 48850 | 48450 | 48900 | 48450 | 1007 |
| 598 | 20230814 | 105300 | 3925789450 | 48450 | 48600 | 48950 | 48450 | 420 |
| 599 | 20230814 | 105200 | 3905314650 | 48600 | 48300 | 48600 | 48300 | 27 |
| 600 | 20230814 | 105100 | 3904009950 | 48300 | 48500 | 48500 | 48300 | 32 |
| 601 | 20230814 | 105000 | 3902461350 | 48500 | 48250 | 48500 | 48250 | 263 |
| 602 | 20230814 | 104900 | 3889770850 | 48250 | 48500 | 48500 | 48250 | 534 |
| 603 | 20230814 | 104800 | 3863876600 | 48500 | 48550 | 48600 | 48500 | 163 |
| 604 | 20230814 | 104700 | 3855970950 | 48250 | 48300 | 48300 | 48250 | 390 |
| 605 | 20230814 | 104600 | 3837152200 | 48200 | 48300 | 48400 | 48200 | 2681 |
| 606 | 20230814 | 104500 | 3707741250 | 48300 | 48450 | 48650 | 48300 | 6477 |
| 607 | 20230814 | 104400 | 3394496100 | 48450 | 48500 | 48550 | 48450 | 510 |
| 608 | 20230814 | 104300 | 3369771100 | 48450 | 48500 | 48500 | 48450 | 269 |
| 609 | 20230814 | 104200 | 3356724750 | 48500 | 48550 | 48550 | 48500 | 80 |
| 610 | 20230814 | 104100 | 3352843500 | 48650 | 48650 | 48650 | 48650 | 2 |
| 611 | 20230814 | 104000 | 3352746200 | 48650 | 48600 | 48650 | 48550 | 202 |
| 612 | 20230814 | 103900 | 3342919050 | 48700 | 48650 | 48700 | 48650 | 12 |
| 613 | 20230814 | 103800 | 3342335150 | 48400 | 48500 | 48650 | 48400 | 23 |
| 614 | 20230814 | 103700 | 3341220300 | 48500 | 48550 | 48550 | 48400 | 4282 |
| 615 | 20230814 | 103600 | 3133862950 | 48650 | 48500 | 48750 | 48500 | 14 |
| 616 | 20230814 | 103500 | 3133183200 | 48500 | 48550 | 48550 | 48500 | 765 |
| 617 | 20230814 | 103400 | 3096080650 | 48550 | 48750 | 48750 | 48500 | 3267 |
| 618 | 20230814 | 103300 | 2937513900 | 48800 | 48800 | 48900 | 48700 | 504 |
| 619 | 20230814 | 103200 | 2912953300 | 48900 | 48800 | 48900 | 48750 | 49 |
| 620 | 20230814 | 103100 | 2910564200 | 48950 | 48900 | 48950 | 48800 | 304 |
| 621 | 20230814 | 103000 | 2895698900 | 48900 | 49000 | 49000 | 48900 | 5 |
| 622 | 20230814 | 102900 | 2895454000 | 49000 | 48850 | 49000 | 48850 | 99 |
| 623 | 20230814 | 102800 | 2890609150 | 48750 | 48800 | 48800 | 48750 | 35 |
| 624 | 20230814 | 102700 | 2888901400 | 48800 | 48850 | 48850 | 48800 | 95 |
| 625 | 20230814 | 102600 | 2884264850 | 48800 | 48700 | 48800 | 48700 | 55 |
| 626 | 20230814 | 102500 | 2881585900 | 48750 | 48750 | 48750 | 48700 | 118 |
| 627 | 20230814 | 102400 | 2875838950 | 48750 | 48700 | 48750 | 48700 | 59 |
| 628 | 20230814 | 102300 | 2872965450 | 48700 | 48750 | 48750 | 48650 | 668 |
| 629 | 20230814 | 102200 | 2840437750 | 48800 | 48850 | 48850 | 48800 | 124 |
| 630 | 20230814 | 102100 | 2834386050 | 48850 | 48900 | 48900 | 48850 | 226 |
| 631 | 20230814 | 102000 | 2823345850 | 48850 | 48850 | 48850 | 48850 | 0 |
| 632 | 20230814 | 101900 | 2823345850 | 48850 | 49000 | 49000 | 48850 | 40 |
| 633 | 20230814 | 101800 | 2821388850 | 49100 | 48900 | 49150 | 48750 | 154 |
| 634 | 20230814 | 101700 | 2813869350 | 48900 | 49200 | 49200 | 48900 | 180 |
| 635 | 20230814 | 101600 | 2805050800 | 49200 | 49250 | 49300 | 49200 | 185 |
| 636 | 20230814 | 101500 | 2795933400 | 49350 | 48700 | 49350 | 48700 | 2009 |
| 637 | 20230814 | 101400 | 2697485250 | 48700 | 48750 | 48750 | 48700 | 123 |
| 638 | 20230814 | 101300 | 2691494600 | 48750 | 48750 | 48750 | 48750 | 10 |
| 639 | 20230814 | 101200 | 2691007100 | 48750 | 48750 | 48750 | 48700 | 25 |
| 640 | 20230814 | 101100 | 2689789350 | 48750 | 48750 | 48750 | 48750 | 300 |
| 641 | 20230814 | 101000 | 2675164350 | 48750 | 48850 | 48850 | 48750 | 57 |
| 642 | 20230814 | 100900 | 2672383350 | 48850 | 48900 | 48900 | 48850 | 7 |
| 643 | 20230814 | 100800 | 2672041300 | 48850 | 48850 | 48850 | 48850 | 106 |
| 644 | 20230814 | 100700 | 2666863200 | 48850 | 48700 | 48850 | 48700 | 125 |
| 645 | 20230814 | 100600 | 2660769550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 646 | 20230814 | 100500 | 2660769550 | 48700 | 48700 | 48700 | 48600 | 54 |
| 647 | 20230814 | 100400 | 2658142850 | 48700 | 48700 | 48700 | 48550 | 191 |
| 648 | 20230814 | 100300 | 2648852550 | 48700 | 48650 | 48700 | 48650 | 118 |
| 649 | 20230814 | 100200 | 2643111800 | 48650 | 48600 | 48650 | 48600 | 86 |
| 650 | 20230814 | 100100 | 2638931450 | 48650 | 48650 | 48650 | 48550 | 332 |
| 651 | 20230814 | 100000 | 2622810050 | 48550 | 48650 | 48650 | 48550 | 111 |
| 652 | 20230814 | 095900 | 2617415750 | 48650 | 48600 | 48650 | 48600 | 662 |
| 653 | 20230814 | 095800 | 2585238100 | 48650 | 48700 | 48700 | 48650 | 248 |
| 654 | 20230814 | 095700 | 2573171800 | 48700 | 48700 | 48700 | 48700 | 0 |
| 655 | 20230814 | 095600 | 2573171800 | 48700 | 48850 | 48850 | 48700 | 138 |
| 656 | 20230814 | 095500 | 2566433000 | 48800 | 48750 | 48800 | 48750 | 116 |
| 657 | 20230814 | 095400 | 2560772400 | 48550 | 48650 | 48700 | 48550 | 856 |
| 658 | 20230814 | 095300 | 2519138950 | 48550 | 48600 | 48600 | 48550 | 860 |
| 659 | 20230814 | 095200 | 2477377750 | 48600 | 48600 | 48650 | 48600 | 765 |
| 660 | 20230814 | 095100 | 2440196950 | 48650 | 48650 | 48700 | 48600 | 426 |
| 661 | 20230814 | 095000 | 2419470500 | 48700 | 48700 | 48700 | 48650 | 375 |
| 662 | 20230814 | 094900 | 2401214950 | 48650 | 48700 | 48700 | 48650 | 623 |
| 663 | 20230814 | 094800 | 2370875150 | 48700 | 48650 | 48800 | 48650 | 859 |
| 664 | 20230814 | 094700 | 2329041350 | 48800 | 48700 | 48800 | 48650 | 1493 |
| 665 | 20230814 | 094600 | 2256335500 | 48700 | 48750 | 48800 | 48700 | 863 |
| 666 | 20230814 | 094500 | 2214306200 | 48900 | 48900 | 48950 | 48750 | 226 |
| 667 | 20230814 | 094400 | 2203252100 | 48950 | 48750 | 48950 | 48700 | 101 |
| 668 | 20230814 | 094300 | 2198332950 | 48700 | 48700 | 48800 | 48700 | 490 |
| 669 | 20230814 | 094200 | 2174469850 | 48700 | 48900 | 48900 | 48700 | 2996 |
| 670 | 20230814 | 094100 | 2028304250 | 48900 | 49000 | 49000 | 48900 | 1055 |
| 671 | 20230814 | 094000 | 1976648900 | 49050 | 49100 | 49100 | 49050 | 381 |
| 672 | 20230814 | 093900 | 1957955850 | 49150 | 49300 | 49350 | 49100 | 634 |
| 673 | 20230814 | 093800 | 1926746550 | 49250 | 49150 | 49250 | 49150 | 183 |
| 674 | 20230814 | 093700 | 1917748000 | 49050 | 49050 | 49150 | 49050 | 147 |
| 675 | 20230814 | 093600 | 1910531300 | 49100 | 49100 | 49100 | 49100 | 36 |
| 676 | 20230814 | 093500 | 1908763700 | 49100 | 49000 | 49100 | 49000 | 12 |
| 677 | 20230814 | 093400 | 1908175500 | 49000 | 49000 | 49000 | 48950 | 265 |
| 678 | 20230814 | 093300 | 1895193500 | 48950 | 48950 | 49000 | 48900 | 627 |
| 679 | 20230814 | 093200 | 1864498700 | 49000 | 49100 | 49100 | 49000 | 1335 |
| 680 | 20230814 | 093100 | 1799044800 | 49100 | 49150 | 49200 | 49100 | 363 |
| 681 | 20230814 | 093000 | 1781210350 | 49150 | 49200 | 49200 | 49100 | 171 |
| 682 | 20230814 | 092900 | 1772801600 | 49200 | 49200 | 49200 | 49200 | 101 |
| 683 | 20230814 | 092800 | 1767832400 | 49200 | 49200 | 49200 | 49100 | 220 |
| 684 | 20230814 | 092700 | 1757019700 | 49200 | 48950 | 49200 | 48950 | 405 |
| 685 | 20230814 | 092600 | 1737167500 | 49000 | 48900 | 49000 | 48900 | 663 |
| 686 | 20230814 | 092500 | 1704741950 | 48900 | 48950 | 49050 | 48900 | 588 |
| 687 | 20230814 | 092400 | 1675969300 | 49000 | 49100 | 49100 | 49000 | 2958 |
| 688 | 20230814 | 092300 | 1530949500 | 49100 | 49250 | 49300 | 49100 | 1907 |
| 689 | 20230814 | 092200 | 1437285850 | 49200 | 49500 | 49500 | 49200 | 2365 |
| 690 | 20230814 | 092100 | 1320742200 | 49500 | 49500 | 49500 | 49450 | 182 |
| 691 | 20230814 | 092000 | 1311733500 | 49550 | 49550 | 49550 | 49550 | 35 |
| 692 | 20230814 | 091900 | 1309999250 | 49550 | 49250 | 49550 | 49250 | 420 |
| 693 | 20230814 | 091800 | 1289292250 | 49250 | 49350 | 49550 | 49250 | 1738 |
| 694 | 20230814 | 091700 | 1203605350 | 49350 | 49350 | 49400 | 49300 | 271 |
| 695 | 20230814 | 091600 | 1190237800 | 49500 | 49850 | 49850 | 49350 | 1623 |
| 696 | 20230814 | 091500 | 1109917750 | 49950 | 49550 | 49950 | 49550 | 681 |
| 697 | 20230814 | 091400 | 1076149400 | 49550 | 49550 | 49650 | 49500 | 946 |
| 698 | 20230814 | 091300 | 1029282400 | 49500 | 49550 | 49700 | 49500 | 1128 |
| 699 | 20230814 | 091200 | 973348700 | 49550 | 49650 | 49850 | 49500 | 1202 |
| 700 | 20230814 | 091100 | 913543500 | 49450 | 49500 | 49500 | 49450 | 150 |
| 701 | 20230814 | 091000 | 906125550 | 49450 | 49250 | 49600 | 49250 | 204 |
| 702 | 20230814 | 090900 | 896033050 | 49350 | 49300 | 49350 | 49100 | 703 |
| 703 | 20230814 | 090800 | 861438300 | 49300 | 49850 | 49850 | 49300 | 5882 |
| 704 | 20230814 | 090700 | 569249900 | 49800 | 49900 | 49950 | 49800 | 1591 |
| 705 | 20230814 | 090600 | 489942850 | 49900 | 50000 | 50000 | 49900 | 1379 |
| 706 | 20230814 | 090500 | 421074050 | 49950 | 50100 | 50100 | 49950 | 460 |
| 707 | 20230814 | 090400 | 398086400 | 50100 | 50100 | 50200 | 50000 | 2472 |
| 708 | 20230814 | 090300 | 274409600 | 50100 | 50300 | 50300 | 50100 | 1484 |
| 709 | 20230814 | 090200 | 199941900 | 50100 | 50400 | 50600 | 50100 | 1780 |
| 710 | 20230814 | 090100 | 110413200 | 50400 | 50700 | 50700 | 50300 | 1311 |
| 711 | 20230814 | 090000 | 44272500 | 50700 | 50800 | 51000 | 50700 | 779 |