37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 202100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 5407 |
| 3 | 20230814 | 202000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20230814 | 201900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20230814 | 201800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20230814 | 201700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20230814 | 201600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20230814 | 201500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20230814 | 201400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20230814 | 201300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20230814 | 201200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20230814 | 201100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20230814 | 201000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20230814 | 200900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20230814 | 200800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20230814 | 200700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20230814 | 200600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20230814 | 200500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20230814 | 200400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20230814 | 200300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20230814 | 200200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20230814 | 200100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20230814 | 200000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20230814 | 195900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20230814 | 195800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20230814 | 195700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20230814 | 195600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20230814 | 195500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20230814 | 195400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20230814 | 195300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20230814 | 195200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20230814 | 195100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 5407 |
| 33 | 20230814 | 195000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20230814 | 194900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20230814 | 194800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20230814 | 194700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20230814 | 194600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20230814 | 194500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20230814 | 194400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20230814 | 194300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20230814 | 194200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20230814 | 194100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20230814 | 194000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20230814 | 193900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20230814 | 193800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20230814 | 193700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20230814 | 193600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20230814 | 193500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20230814 | 193400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20230814 | 193300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20230814 | 193200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20230814 | 193100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20230814 | 193000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20230814 | 192900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20230814 | 192800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20230814 | 192700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20230814 | 192600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20230814 | 192500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20230814 | 192400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20230814 | 192300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20230814 | 192200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20230814 | 192100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 5407 |
| 63 | 20230814 | 192000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20230814 | 191900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20230814 | 191800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20230814 | 191700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20230814 | 191600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20230814 | 191500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20230814 | 191400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20230814 | 191300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20230814 | 191200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20230814 | 191100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20230814 | 191000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20230814 | 190900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20230814 | 190800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20230814 | 190700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20230814 | 190600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20230814 | 190500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20230814 | 190400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20230814 | 190300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20230814 | 190200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20230814 | 190100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20230814 | 190000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20230814 | 185900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20230814 | 185800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20230814 | 185700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20230814 | 185600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20230814 | 185500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20230814 | 185400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20230814 | 185300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20230814 | 185200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20230814 | 185100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 5407 |
| 93 | 20230814 | 185000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20230814 | 184900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20230814 | 184800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20230814 | 184700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20230814 | 184600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20230814 | 184500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20230814 | 184400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20230814 | 184300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20230814 | 184200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20230814 | 184100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20230814 | 184000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20230814 | 183900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20230814 | 183800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20230814 | 183700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20230814 | 183600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20230814 | 183500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20230814 | 183400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20230814 | 183300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20230814 | 183200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20230814 | 183100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20230814 | 183000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20230814 | 182900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20230814 | 182800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20230814 | 182700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20230814 | 182600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20230814 | 182500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20230814 | 182400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20230814 | 182300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20230814 | 182200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20230814 | 182100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 5407 |
| 123 | 20230814 | 182000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20230814 | 181900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20230814 | 181800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20230814 | 181700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20230814 | 181600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20230814 | 181500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20230814 | 181400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20230814 | 181300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20230814 | 181200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20230814 | 181100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20230814 | 181000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20230814 | 180900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20230814 | 180800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20230814 | 180700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20230814 | 180600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20230814 | 180500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20230814 | 180400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20230814 | 180300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20230814 | 180200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20230814 | 180100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20230814 | 180000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20230814 | 175900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20230814 | 175800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20230814 | 175700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20230814 | 175600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20230814 | 175500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20230814 | 175400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20230814 | 175300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20230814 | 175200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20230814 | 175100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 5407 |
| 153 | 20230814 | 175000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20230814 | 174900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20230814 | 174800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20230814 | 174700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20230814 | 174600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20230814 | 174500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20230814 | 174400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20230814 | 174300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20230814 | 174200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20230814 | 174100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20230814 | 174000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20230814 | 173900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20230814 | 173800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20230814 | 173700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20230814 | 173600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20230814 | 173500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20230814 | 173400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20230814 | 173300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20230814 | 173200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20230814 | 173100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20230814 | 173000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20230814 | 172900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20230814 | 172800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20230814 | 172700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20230814 | 172600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20230814 | 172500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20230814 | 172400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20230814 | 172300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20230814 | 172200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20230814 | 172100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 5407 |
| 183 | 20230814 | 172000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20230814 | 171900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20230814 | 171800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20230814 | 171700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20230814 | 171600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20230814 | 171500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20230814 | 171400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20230814 | 171300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20230814 | 171200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20230814 | 171100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20230814 | 171000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20230814 | 170900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20230814 | 170800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20230814 | 170700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20230814 | 170600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20230814 | 170500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20230814 | 170400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20230814 | 170300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20230814 | 170200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20230814 | 170100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20230814 | 170000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20230814 | 165900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20230814 | 165800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20230814 | 165700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20230814 | 165600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20230814 | 165500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20230814 | 165400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20230814 | 165300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20230814 | 165200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20230814 | 165100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 5407 |
| 213 | 20230814 | 165000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20230814 | 164900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20230814 | 164800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20230814 | 164700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20230814 | 164600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20230814 | 164500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20230814 | 164400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20230814 | 164300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20230814 | 164200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20230814 | 164100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20230814 | 164000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20230814 | 163900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20230814 | 163800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20230814 | 163700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20230814 | 163600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20230814 | 163500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20230814 | 163400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20230814 | 163300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20230814 | 163200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20230814 | 163100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20230814 | 163000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20230814 | 162900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20230814 | 162800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20230814 | 162700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20230814 | 162600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20230814 | 162500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20230814 | 162400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20230814 | 162300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20230814 | 162200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20230814 | 162100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 5407 |
| 243 | 20230814 | 162000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20230814 | 161900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20230814 | 161800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20230814 | 161700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20230814 | 161600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20230814 | 161500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20230814 | 161400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20230814 | 161300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20230814 | 161200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20230814 | 161100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 253 | 20230814 | 161000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 254 | 20230814 | 160900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 255 | 20230814 | 160800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 256 | 20230814 | 160700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 257 | 20230814 | 160600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 258 | 20230814 | 160500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 259 | 20230814 | 160400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 260 | 20230814 | 160300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 261 | 20230814 | 160200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 262 | 20230814 | 160100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 263 | 20230814 | 160000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 264 | 20230814 | 155900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 265 | 20230814 | 155800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 266 | 20230814 | 155700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 267 | 20230814 | 155600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 268 | 20230814 | 155500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 269 | 20230814 | 155400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 270 | 20230814 | 155300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 271 | 20230814 | 155200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 272 | 20230814 | 155100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 5407 |
| 273 | 20230814 | 155000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 274 | 20230814 | 154900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 275 | 20230814 | 154800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 276 | 20230814 | 154700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 277 | 20230814 | 154600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 278 | 20230814 | 154500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 279 | 20230814 | 154400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 280 | 20230814 | 154300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 281 | 20230814 | 154200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 282 | 20230814 | 154100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 283 | 20230814 | 154000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 284 | 20230814 | 153900 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 285 | 20230814 | 153800 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 286 | 20230814 | 153700 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 287 | 20230814 | 153600 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 288 | 20230814 | 153500 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 289 | 20230814 | 153400 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 290 | 20230814 | 153300 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 291 | 20230814 | 153200 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 292 | 20230814 | 153100 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 293 | 20230814 | 153000 | 11106257550 | 33800 | 33800 | 33800 | 33800 | 5407 |
| 294 | 20230814 | 152900 | 10923500950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 295 | 20230814 | 152800 | 10923500950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 296 | 20230814 | 152700 | 10923500950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 297 | 20230814 | 152600 | 10923500950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 298 | 20230814 | 152500 | 10923500950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 299 | 20230814 | 152400 | 10923500950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 300 | 20230814 | 152300 | 10923500950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 301 | 20230814 | 152200 | 10923500950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 302 | 20230814 | 152100 | 10923500950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 303 | 20230814 | 152000 | 10923500950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 304 | 20230814 | 151900 | 10923500950 | 33800 | 33750 | 33800 | 33750 | 806 |
| 305 | 20230814 | 151800 | 10896290150 | 33750 | 33700 | 33800 | 33700 | 1545 |
| 306 | 20230814 | 151700 | 10844108500 | 33700 | 33750 | 33800 | 33700 | 2944 |
| 307 | 20230814 | 151600 | 10744814700 | 33750 | 33750 | 33800 | 33700 | 1019 |
| 308 | 20230814 | 151500 | 10710425400 | 33750 | 33800 | 33850 | 33750 | 1956 |
| 309 | 20230814 | 151400 | 10644313850 | 33800 | 33850 | 33900 | 33800 | 1293 |
| 310 | 20230814 | 151300 | 10600563800 | 33850 | 33900 | 33950 | 33850 | 1161 |
| 311 | 20230814 | 151200 | 10561243900 | 33950 | 33800 | 33950 | 33800 | 1208 |
| 312 | 20230814 | 151100 | 10520341550 | 33850 | 33850 | 33950 | 33800 | 1000 |
| 313 | 20230814 | 151000 | 10486458650 | 33800 | 33900 | 33950 | 33800 | 1751 |
| 314 | 20230814 | 150900 | 10427101450 | 33850 | 33950 | 33950 | 33850 | 764 |
| 315 | 20230814 | 150800 | 10401226350 | 33950 | 33950 | 33950 | 33850 | 780 |
| 316 | 20230814 | 150700 | 10374785550 | 33900 | 33900 | 33950 | 33850 | 1004 |
| 317 | 20230814 | 150600 | 10340768250 | 33850 | 33900 | 33900 | 33850 | 1134 |
| 318 | 20230814 | 150500 | 10302340550 | 33900 | 33950 | 33950 | 33850 | 1548 |
| 319 | 20230814 | 150400 | 10249834150 | 33950 | 33950 | 34000 | 33950 | 983 |
| 320 | 20230814 | 150300 | 10216451200 | 33950 | 34050 | 34050 | 33900 | 2391 |
| 321 | 20230814 | 150200 | 10135141500 | 34050 | 34000 | 34050 | 33950 | 1079 |
| 322 | 20230814 | 150100 | 10098477850 | 33950 | 33950 | 34000 | 33950 | 1236 |
| 323 | 20230814 | 150000 | 10056484100 | 34000 | 34000 | 34000 | 33900 | 1053 |
| 324 | 20230814 | 145900 | 10020736250 | 33950 | 33900 | 34000 | 33900 | 1057 |
| 325 | 20230814 | 145800 | 9984871400 | 33900 | 33950 | 33950 | 33900 | 541 |
| 326 | 20230814 | 145700 | 9966510950 | 33950 | 33950 | 33950 | 33850 | 1226 |
| 327 | 20230814 | 145600 | 9924929100 | 33900 | 33950 | 34000 | 33900 | 716 |
| 328 | 20230814 | 145500 | 9900620100 | 34000 | 33800 | 34000 | 33800 | 1048 |
| 329 | 20230814 | 145400 | 9865086700 | 33800 | 34000 | 34000 | 33800 | 1083 |
| 330 | 20230814 | 145300 | 9828311000 | 33950 | 33950 | 34000 | 33850 | 551 |
| 331 | 20230814 | 145200 | 9809618800 | 34000 | 33900 | 34000 | 33850 | 821 |
| 332 | 20230814 | 145100 | 9781785150 | 33950 | 33900 | 34000 | 33850 | 491 |
| 333 | 20230814 | 145000 | 9765120150 | 33950 | 33950 | 34000 | 33850 | 812 |
| 334 | 20230814 | 144900 | 9737572900 | 33900 | 33800 | 33950 | 33800 | 1402 |
| 335 | 20230814 | 144800 | 9690052450 | 33800 | 33900 | 33900 | 33800 | 770 |
| 336 | 20230814 | 144700 | 9663983200 | 33850 | 33900 | 33950 | 33850 | 1021 |
| 337 | 20230814 | 144600 | 9629388650 | 33950 | 33850 | 33950 | 33850 | 992 |
| 338 | 20230814 | 144500 | 9595773000 | 33850 | 33900 | 33950 | 33850 | 692 |
| 339 | 20230814 | 144400 | 9572332550 | 33950 | 33900 | 34000 | 33900 | 1021 |
| 340 | 20230814 | 144300 | 9537702000 | 33900 | 33900 | 33950 | 33850 | 1001 |
| 341 | 20230814 | 144200 | 9503751500 | 33950 | 33800 | 33950 | 33750 | 1752 |
| 342 | 20230814 | 144100 | 9444389450 | 33800 | 33800 | 33900 | 33700 | 758 |
| 343 | 20230814 | 144000 | 9418753300 | 33800 | 33700 | 33800 | 33700 | 965 |
| 344 | 20230814 | 143900 | 9386174350 | 33750 | 33750 | 33800 | 33700 | 884 |
| 345 | 20230814 | 143800 | 9356326600 | 33750 | 33800 | 33900 | 33750 | 701 |
| 346 | 20230814 | 143700 | 9332645000 | 33750 | 33850 | 33850 | 33750 | 474 |
| 347 | 20230814 | 143600 | 9316608600 | 33850 | 33750 | 33900 | 33750 | 944 |
| 348 | 20230814 | 143500 | 9284684150 | 33750 | 33700 | 33800 | 33700 | 1146 |
| 349 | 20230814 | 143400 | 9245986750 | 33700 | 33750 | 33800 | 33700 | 755 |
| 350 | 20230814 | 143300 | 9220507900 | 33750 | 33750 | 33800 | 33750 | 832 |
| 351 | 20230814 | 143200 | 9192424350 | 33800 | 33800 | 33850 | 33750 | 703 |
| 352 | 20230814 | 143100 | 9168676700 | 33850 | 33800 | 33850 | 33800 | 621 |
| 353 | 20230814 | 143000 | 9147686050 | 33850 | 33800 | 33850 | 33800 | 697 |
| 354 | 20230814 | 142900 | 9124123150 | 33800 | 33800 | 33900 | 33750 | 1582 |
| 355 | 20230814 | 142800 | 9070582000 | 33800 | 33800 | 33850 | 33800 | 345 |
| 356 | 20230814 | 142700 | 9058918800 | 33800 | 33800 | 33850 | 33800 | 841 |
| 357 | 20230814 | 142600 | 9030485500 | 33800 | 33800 | 33850 | 33800 | 782 |
| 358 | 20230814 | 142500 | 9004043250 | 33850 | 33750 | 33950 | 33750 | 848 |
| 359 | 20230814 | 142400 | 8975355850 | 33750 | 33800 | 33850 | 33750 | 851 |
| 360 | 20230814 | 142300 | 8946606450 | 33800 | 33800 | 33850 | 33750 | 695 |
| 361 | 20230814 | 142200 | 8923117950 | 33750 | 33850 | 33950 | 33750 | 1064 |
| 362 | 20230814 | 142100 | 8887085800 | 33900 | 33850 | 33900 | 33750 | 666 |
| 363 | 20230814 | 142000 | 8864564400 | 33800 | 33800 | 34000 | 33800 | 1385 |
| 364 | 20230814 | 141900 | 8817635150 | 33850 | 33750 | 33900 | 33700 | 1328 |
| 365 | 20230814 | 141800 | 8772774650 | 33750 | 33650 | 33750 | 33650 | 675 |
| 366 | 20230814 | 141700 | 8750014200 | 33700 | 33650 | 33750 | 33650 | 2519 |
| 367 | 20230814 | 141600 | 8665158650 | 33650 | 33650 | 33650 | 33600 | 1910 |
| 368 | 20230814 | 141500 | 8600887400 | 33650 | 33650 | 33700 | 33600 | 1082 |
| 369 | 20230814 | 141400 | 8564498000 | 33650 | 33650 | 33650 | 33600 | 622 |
| 370 | 20230814 | 141300 | 8543572450 | 33600 | 33600 | 33700 | 33600 | 941 |
| 371 | 20230814 | 141200 | 8511915250 | 33600 | 33600 | 33650 | 33600 | 780 |
| 372 | 20230814 | 141100 | 8485699450 | 33600 | 33600 | 33650 | 33600 | 977 |
| 373 | 20230814 | 141000 | 8452853350 | 33600 | 33600 | 33650 | 33550 | 2035 |
| 374 | 20230814 | 140900 | 8384442950 | 33600 | 33600 | 33600 | 33550 | 652 |
| 375 | 20230814 | 140800 | 8362544750 | 33600 | 33600 | 33650 | 33550 | 1271 |
| 376 | 20230814 | 140700 | 8319860300 | 33600 | 33650 | 33650 | 33600 | 737 |
| 377 | 20230814 | 140600 | 8295095950 | 33650 | 33600 | 33650 | 33600 | 849 |
| 378 | 20230814 | 140500 | 8266567250 | 33600 | 33600 | 33650 | 33600 | 3727 |
| 379 | 20230814 | 140400 | 8141330650 | 33600 | 33600 | 33650 | 33600 | 529 |
| 380 | 20230814 | 140300 | 8123549900 | 33600 | 33600 | 33650 | 33600 | 782 |
| 381 | 20230814 | 140200 | 8097269400 | 33600 | 33600 | 33650 | 33600 | 1123 |
| 382 | 20230814 | 140100 | 8059510300 | 33600 | 33650 | 33650 | 33600 | 839 |
| 383 | 20230814 | 140000 | 8031311650 | 33650 | 33600 | 33650 | 33600 | 877 |
| 384 | 20230814 | 135900 | 8001825000 | 33600 | 33650 | 33700 | 33600 | 686 |
| 385 | 20230814 | 135800 | 7978748400 | 33650 | 33650 | 33700 | 33600 | 2170 |
| 386 | 20230814 | 135700 | 7905706850 | 33700 | 33650 | 33700 | 33650 | 826 |
| 387 | 20230814 | 135600 | 7877909000 | 33700 | 33650 | 33700 | 33650 | 441 |
| 388 | 20230814 | 135500 | 7863067600 | 33650 | 33650 | 33650 | 33650 | 781 |
| 389 | 20230814 | 135400 | 7836786950 | 33700 | 33650 | 33700 | 33650 | 420 |
| 390 | 20230814 | 135300 | 7822651050 | 33650 | 33650 | 33700 | 33600 | 1353 |
| 391 | 20230814 | 135200 | 7777122750 | 33650 | 33650 | 33700 | 33650 | 573 |
| 392 | 20230814 | 135100 | 7757840450 | 33700 | 33650 | 33700 | 33650 | 1367 |
| 393 | 20230814 | 135000 | 7711828400 | 33650 | 33650 | 33700 | 33650 | 756 |
| 394 | 20230814 | 134900 | 7686375200 | 33650 | 33700 | 33700 | 33650 | 675 |
| 395 | 20230814 | 134800 | 7663645950 | 33650 | 33650 | 33700 | 33650 | 674 |
| 396 | 20230814 | 134700 | 7640964100 | 33700 | 33700 | 33700 | 33650 | 450 |
| 397 | 20230814 | 134600 | 7625819850 | 33650 | 33650 | 33700 | 33650 | 706 |
| 398 | 20230814 | 134500 | 7602060900 | 33650 | 33700 | 33700 | 33650 | 594 |
| 399 | 20230814 | 134400 | 7582067150 | 33650 | 33700 | 33750 | 33650 | 2885 |
| 400 | 20230814 | 134300 | 7484856250 | 33700 | 33750 | 33750 | 33700 | 685 |
| 401 | 20230814 | 134200 | 7461759700 | 33750 | 33750 | 33800 | 33700 | 567 |
| 402 | 20230814 | 134100 | 7442621900 | 33750 | 33750 | 33750 | 33750 | 280 |
| 403 | 20230814 | 134000 | 7433171900 | 33750 | 33800 | 33800 | 33750 | 516 |
| 404 | 20230814 | 133900 | 7415755800 | 33800 | 33750 | 33800 | 33750 | 694 |
| 405 | 20230814 | 133800 | 7392330600 | 33750 | 33750 | 33800 | 33750 | 699 |
| 406 | 20230814 | 133700 | 7368737650 | 33750 | 33750 | 33800 | 33700 | 1370 |
| 407 | 20230814 | 133600 | 7322499250 | 33750 | 33650 | 33750 | 33650 | 253 |
| 408 | 20230814 | 133500 | 7313972250 | 33700 | 33700 | 33700 | 33650 | 1260 |
| 409 | 20230814 | 133400 | 7271525650 | 33700 | 33700 | 33750 | 33650 | 907 |
| 410 | 20230814 | 133300 | 7240977900 | 33700 | 33700 | 33750 | 33700 | 1720 |
| 411 | 20230814 | 133200 | 7183010750 | 33700 | 33750 | 33750 | 33700 | 1383 |
| 412 | 20230814 | 133100 | 7136402300 | 33700 | 33700 | 33750 | 33700 | 678 |
| 413 | 20230814 | 133000 | 7113552300 | 33700 | 33750 | 33750 | 33700 | 732 |
| 414 | 20230814 | 132900 | 7088870850 | 33750 | 33750 | 33750 | 33750 | 353 |
| 415 | 20230814 | 132800 | 7076957100 | 33750 | 33800 | 33800 | 33750 | 555 |
| 416 | 20230814 | 132700 | 7058224950 | 33750 | 33750 | 33800 | 33750 | 1939 |
| 417 | 20230814 | 132600 | 6992781500 | 33750 | 33750 | 33800 | 33750 | 581 |
| 418 | 20230814 | 132500 | 6973172150 | 33750 | 33800 | 33850 | 33750 | 3424 |
| 419 | 20230814 | 132400 | 6857454900 | 33800 | 33800 | 33850 | 33800 | 544 |
| 420 | 20230814 | 132300 | 6839065850 | 33800 | 33800 | 33850 | 33800 | 663 |
| 421 | 20230814 | 132200 | 6816650000 | 33850 | 33800 | 33850 | 33800 | 464 |
| 422 | 20230814 | 132100 | 6800959900 | 33850 | 33800 | 33900 | 33800 | 1099 |
| 423 | 20230814 | 132000 | 6763766200 | 33850 | 33800 | 33850 | 33800 | 1147 |
| 424 | 20230814 | 131900 | 6724971350 | 33800 | 33800 | 33850 | 33800 | 727 |
| 425 | 20230814 | 131800 | 6700395200 | 33850 | 33900 | 33900 | 33800 | 2341 |
| 426 | 20230814 | 131700 | 6621152050 | 33850 | 33850 | 33900 | 33850 | 669 |
| 427 | 20230814 | 131600 | 6598504000 | 33850 | 33900 | 33900 | 33850 | 1067 |
| 428 | 20230814 | 131500 | 6562385300 | 33900 | 33900 | 33900 | 33850 | 3998 |
| 429 | 20230814 | 131400 | 6426872850 | 33900 | 33900 | 33950 | 33900 | 677 |
| 430 | 20230814 | 131300 | 6403921700 | 33900 | 33900 | 33950 | 33900 | 614 |
| 431 | 20230814 | 131200 | 6383105200 | 33900 | 33950 | 33950 | 33900 | 429 |
| 432 | 20230814 | 131100 | 6368545750 | 33950 | 33950 | 34000 | 33950 | 509 |
| 433 | 20230814 | 131000 | 6351264650 | 33950 | 33950 | 34000 | 33950 | 161 |
| 434 | 20230814 | 130900 | 6345797450 | 33950 | 33950 | 34000 | 33950 | 100 |
| 435 | 20230814 | 130800 | 6342401450 | 33950 | 33950 | 34000 | 33950 | 255 |
| 436 | 20230814 | 130700 | 6333742950 | 34000 | 33950 | 34000 | 33950 | 85 |
| 437 | 20230814 | 130600 | 6330854400 | 34000 | 34000 | 34000 | 33950 | 211 |
| 438 | 20230814 | 130500 | 6323682100 | 34000 | 33950 | 34000 | 33950 | 82 |
| 439 | 20230814 | 130400 | 6320897700 | 33950 | 33950 | 33950 | 33950 | 285 |
| 440 | 20230814 | 130300 | 6311221950 | 34000 | 33950 | 34000 | 33950 | 160 |
| 441 | 20230814 | 130200 | 6305788450 | 33950 | 33950 | 34000 | 33950 | 196 |
| 442 | 20230814 | 130100 | 6299133050 | 34000 | 34000 | 34000 | 34000 | 13 |
| 443 | 20230814 | 130000 | 6298691050 | 34000 | 34000 | 34000 | 33950 | 162 |
| 444 | 20230814 | 125900 | 6293189900 | 33950 | 33950 | 33950 | 33950 | 66 |
| 445 | 20230814 | 125800 | 6290949200 | 33950 | 33900 | 33950 | 33900 | 1376 |
| 446 | 20230814 | 125700 | 6244240900 | 33900 | 33900 | 33900 | 33900 | 185 |
| 447 | 20230814 | 125600 | 6237969400 | 33900 | 33950 | 33950 | 33900 | 91 |
| 448 | 20230814 | 125500 | 6234880600 | 33950 | 33950 | 33950 | 33900 | 219 |
| 449 | 20230814 | 125400 | 6227451250 | 33950 | 33950 | 33950 | 33900 | 837 |
| 450 | 20230814 | 125300 | 6199040700 | 33950 | 34000 | 34000 | 33900 | 729 |
| 451 | 20230814 | 125200 | 6174291600 | 34000 | 33950 | 34000 | 33950 | 408 |
| 452 | 20230814 | 125100 | 6160437800 | 34000 | 33950 | 34000 | 33950 | 462 |
| 453 | 20230814 | 125000 | 6144751350 | 33950 | 34000 | 34000 | 33950 | 246 |
| 454 | 20230814 | 124900 | 6136394600 | 33950 | 34000 | 34000 | 33950 | 31 |
| 455 | 20230814 | 124800 | 6135341400 | 33950 | 33950 | 34000 | 33950 | 213 |
| 456 | 20230814 | 124700 | 6128109500 | 34000 | 34000 | 34000 | 33950 | 47 |
| 457 | 20230814 | 124600 | 6126511650 | 33950 | 33950 | 34000 | 33950 | 321 |
| 458 | 20230814 | 124500 | 6115611150 | 34000 | 33950 | 34000 | 33950 | 622 |
| 459 | 20230814 | 124400 | 6094491150 | 33950 | 33950 | 34000 | 33950 | 125 |
| 460 | 20230814 | 124300 | 6090246650 | 34000 | 33950 | 34000 | 33950 | 286 |
| 461 | 20230814 | 124200 | 6080536500 | 33950 | 33950 | 34000 | 33950 | 115 |
| 462 | 20230814 | 124100 | 6076631750 | 34000 | 33950 | 34000 | 33950 | 135 |
| 463 | 20230814 | 124000 | 6072047200 | 33950 | 33950 | 34000 | 33950 | 74 |
| 464 | 20230814 | 123900 | 6069532400 | 33950 | 34000 | 34000 | 33950 | 152 |
| 465 | 20230814 | 123800 | 6064371550 | 34000 | 33950 | 34000 | 33950 | 69 |
| 466 | 20230814 | 123700 | 6062026450 | 33950 | 34000 | 34000 | 33950 | 128 |
| 467 | 20230814 | 123600 | 6057680600 | 34000 | 34000 | 34050 | 34000 | 182 |
| 468 | 20230814 | 123500 | 6051492150 | 34000 | 34050 | 34050 | 34000 | 39 |
| 469 | 20230814 | 123400 | 6050165500 | 34000 | 34050 | 34050 | 34000 | 187 |
| 470 | 20230814 | 123300 | 6043806200 | 34000 | 34000 | 34000 | 34000 | 71 |
| 471 | 20230814 | 123200 | 6041392200 | 34000 | 34050 | 34050 | 34000 | 102 |
| 472 | 20230814 | 123100 | 6037919150 | 34000 | 34000 | 34050 | 34000 | 226 |
| 473 | 20230814 | 123000 | 6030234700 | 34050 | 34000 | 34050 | 34000 | 31 |
| 474 | 20230814 | 122900 | 6029179900 | 34000 | 34000 | 34050 | 34000 | 394 |
| 475 | 20230814 | 122800 | 6015783300 | 34000 | 34000 | 34050 | 34000 | 550 |
| 476 | 20230814 | 122700 | 5997056700 | 34000 | 34050 | 34050 | 34000 | 41 |
| 477 | 20230814 | 122600 | 5995661200 | 34050 | 34000 | 34050 | 34000 | 41 |
| 478 | 20230814 | 122500 | 5994266450 | 34050 | 34050 | 34050 | 34050 | 9 |
| 479 | 20230814 | 122400 | 5993960000 | 34050 | 34200 | 34200 | 34050 | 1085 |
| 480 | 20230814 | 122300 | 5956932150 | 34200 | 34150 | 34200 | 34150 | 32 |
| 481 | 20230814 | 122200 | 5955838300 | 34200 | 34200 | 34250 | 34200 | 304 |
| 482 | 20230814 | 122100 | 5945437050 | 34250 | 34200 | 34250 | 34200 | 1551 |
| 483 | 20230814 | 122000 | 5892317550 | 34200 | 34250 | 34250 | 34200 | 75 |
| 484 | 20230814 | 121900 | 5889751300 | 34250 | 34150 | 34250 | 34100 | 1526 |
| 485 | 20230814 | 121800 | 5837613200 | 34100 | 34000 | 34100 | 34000 | 542 |
| 486 | 20230814 | 121700 | 5819134650 | 34050 | 34000 | 34050 | 33950 | 3094 |
| 487 | 20230814 | 121600 | 5713936900 | 34000 | 34000 | 34000 | 33950 | 196 |
| 488 | 20230814 | 121500 | 5707275950 | 33950 | 33950 | 34000 | 33950 | 52 |
| 489 | 20230814 | 121400 | 5705509300 | 34000 | 33950 | 34000 | 33950 | 64 |
| 490 | 20230814 | 121300 | 5703333550 | 34000 | 33900 | 34000 | 33900 | 3635 |
| 491 | 20230814 | 121200 | 5579835350 | 33900 | 33950 | 33950 | 33900 | 498 |
| 492 | 20230814 | 121100 | 5562950250 | 33950 | 33950 | 33950 | 33900 | 218 |
| 493 | 20230814 | 121000 | 5555555750 | 33900 | 33950 | 33950 | 33900 | 232 |
| 494 | 20230814 | 120900 | 5547685500 | 33950 | 33950 | 33950 | 33900 | 203 |
| 495 | 20230814 | 120800 | 5540801950 | 33900 | 33950 | 33950 | 33900 | 1501 |
| 496 | 20230814 | 120700 | 5489916600 | 33950 | 33900 | 33950 | 33900 | 210 |
| 497 | 20230814 | 120600 | 5482796550 | 33900 | 33950 | 33950 | 33900 | 84 |
| 498 | 20230814 | 120500 | 5479947900 | 33950 | 33900 | 33950 | 33850 | 2602 |
| 499 | 20230814 | 120400 | 5391742700 | 33850 | 33850 | 33900 | 33850 | 277 |
| 500 | 20230814 | 120300 | 5382359100 | 33900 | 33900 | 33900 | 33850 | 120 |
| 501 | 20230814 | 120200 | 5378295350 | 33900 | 33850 | 33900 | 33850 | 86 |
| 502 | 20230814 | 120100 | 5375383750 | 33900 | 33900 | 33950 | 33850 | 1076 |
| 503 | 20230814 | 120000 | 5338908500 | 33900 | 33900 | 33900 | 33850 | 392 |
| 504 | 20230814 | 115900 | 5325625100 | 33900 | 33900 | 33950 | 33850 | 5708 |
| 505 | 20230814 | 115800 | 5132121700 | 33950 | 34000 | 34000 | 33900 | 1099 |
| 506 | 20230814 | 115700 | 5094860500 | 33950 | 33950 | 34000 | 33950 | 1189 |
| 507 | 20230814 | 115600 | 5054493200 | 33950 | 33950 | 33950 | 33950 | 51 |
| 508 | 20230814 | 115500 | 5052761750 | 33950 | 33950 | 34000 | 33950 | 99 |
| 509 | 20230814 | 115400 | 5049398650 | 33950 | 33950 | 34000 | 33950 | 838 |
| 510 | 20230814 | 115300 | 5020945650 | 33950 | 33950 | 34000 | 33950 | 1431 |
| 511 | 20230814 | 115200 | 4972363000 | 34000 | 34000 | 34000 | 33950 | 538 |
| 512 | 20230814 | 115100 | 4954096450 | 33950 | 34000 | 34000 | 33950 | 210 |
| 513 | 20230814 | 115000 | 4946964250 | 34000 | 34000 | 34000 | 33950 | 353 |
| 514 | 20230814 | 114900 | 4934978300 | 34000 | 33950 | 34000 | 33950 | 644 |
| 515 | 20230814 | 114800 | 4913112700 | 33950 | 33950 | 34000 | 33950 | 290 |
| 516 | 20230814 | 114700 | 4903266700 | 34000 | 33950 | 34000 | 33950 | 892 |
| 517 | 20230814 | 114600 | 4872979950 | 34000 | 33950 | 34000 | 33950 | 386 |
| 518 | 20230814 | 114500 | 4859873400 | 33950 | 33950 | 34000 | 33950 | 359 |
| 519 | 20230814 | 114400 | 4847684900 | 34000 | 34000 | 34000 | 33950 | 112 |
| 520 | 20230814 | 114300 | 4843881500 | 33950 | 33950 | 34000 | 33950 | 572 |
| 521 | 20230814 | 114200 | 4824458950 | 33950 | 34050 | 34050 | 33950 | 9915 |
| 522 | 20230814 | 114100 | 4487180550 | 34050 | 34050 | 34050 | 34050 | 790 |
| 523 | 20230814 | 114000 | 4460281050 | 34100 | 34100 | 34100 | 34050 | 343 |
| 524 | 20230814 | 113900 | 4448587500 | 34050 | 34050 | 34100 | 34050 | 141 |
| 525 | 20230814 | 113800 | 4443786150 | 34100 | 34050 | 34100 | 34050 | 674 |
| 526 | 20230814 | 113700 | 4420803500 | 34050 | 34050 | 34100 | 34050 | 309 |
| 527 | 20230814 | 113600 | 4410281050 | 34100 | 34050 | 34100 | 34050 | 120 |
| 528 | 20230814 | 113500 | 4406193250 | 34100 | 34050 | 34100 | 34050 | 152 |
| 529 | 20230814 | 113400 | 4401016900 | 34100 | 34100 | 34100 | 34050 | 237 |
| 530 | 20230814 | 113300 | 4392943450 | 34050 | 34100 | 34100 | 34050 | 1081 |
| 531 | 20230814 | 113200 | 4356084050 | 34050 | 34050 | 34100 | 34050 | 319 |
| 532 | 20230814 | 113100 | 4345219700 | 34050 | 34100 | 34100 | 34050 | 140 |
| 533 | 20230814 | 113000 | 4340451800 | 34050 | 34050 | 34100 | 34050 | 1728 |
| 534 | 20230814 | 112900 | 4281610400 | 34050 | 34100 | 34100 | 34050 | 214 |
| 535 | 20230814 | 112800 | 4274322350 | 34100 | 34100 | 34100 | 34050 | 957 |
| 536 | 20230814 | 112700 | 4241733700 | 34050 | 34050 | 34100 | 34050 | 207 |
| 537 | 20230814 | 112600 | 4234684850 | 34050 | 34100 | 34100 | 34050 | 980 |
| 538 | 20230814 | 112500 | 4201308450 | 34050 | 34050 | 34100 | 34050 | 227 |
| 539 | 20230814 | 112400 | 4193577850 | 34100 | 34050 | 34100 | 34050 | 64 |
| 540 | 20230814 | 112300 | 4191398300 | 34050 | 34050 | 34100 | 34050 | 167 |
| 541 | 20230814 | 112200 | 4185711500 | 34050 | 34050 | 34100 | 34050 | 191 |
| 542 | 20230814 | 112100 | 4179205950 | 34100 | 34100 | 34150 | 34050 | 1466 |
| 543 | 20230814 | 112000 | 4129225100 | 34100 | 34100 | 34100 | 34100 | 414 |
| 544 | 20230814 | 111900 | 4115107700 | 34100 | 34150 | 34150 | 34100 | 201 |
| 545 | 20230814 | 111800 | 4108250950 | 34150 | 34150 | 34150 | 34100 | 96 |
| 546 | 20230814 | 111700 | 4104975650 | 34100 | 34200 | 34200 | 34100 | 3076 |
| 547 | 20230814 | 111600 | 3999931600 | 34150 | 34200 | 34200 | 34150 | 47 |
| 548 | 20230814 | 111500 | 3998325950 | 34150 | 34200 | 34200 | 34150 | 146 |
| 549 | 20230814 | 111400 | 3993339300 | 34200 | 34250 | 34250 | 34150 | 113 |
| 550 | 20230814 | 111300 | 3989475550 | 34200 | 34200 | 34250 | 34200 | 599 |
| 551 | 20230814 | 111200 | 3968989100 | 34200 | 34150 | 34200 | 34150 | 648 |
| 552 | 20230814 | 111100 | 3946832500 | 34150 | 34150 | 34200 | 34150 | 118 |
| 553 | 20230814 | 111000 | 3942802250 | 34200 | 34150 | 34200 | 34150 | 277 |
| 554 | 20230814 | 110900 | 3933341900 | 34150 | 34150 | 34200 | 34150 | 880 |
| 555 | 20230814 | 110800 | 3903246850 | 34200 | 34200 | 34250 | 34200 | 596 |
| 556 | 20230814 | 110700 | 3882863600 | 34150 | 34150 | 34200 | 34150 | 103 |
| 557 | 20230814 | 110600 | 3879345400 | 34150 | 34050 | 34150 | 34050 | 3338 |
| 558 | 20230814 | 110500 | 3765591350 | 34050 | 34100 | 34100 | 34050 | 530 |
| 559 | 20230814 | 110400 | 3747543850 | 34100 | 34100 | 34100 | 34050 | 381 |
| 560 | 20230814 | 110300 | 3734556550 | 34100 | 34100 | 34100 | 34050 | 163 |
| 561 | 20230814 | 110200 | 3729002500 | 34100 | 34100 | 34100 | 34050 | 448 |
| 562 | 20230814 | 110100 | 3713728450 | 34050 | 34050 | 34100 | 34050 | 427 |
| 563 | 20230814 | 110000 | 3699176950 | 34050 | 34150 | 34150 | 34050 | 839 |
| 564 | 20230814 | 105900 | 3670570250 | 34100 | 34150 | 34150 | 34100 | 23 |
| 565 | 20230814 | 105800 | 3669785400 | 34100 | 34100 | 34150 | 34100 | 794 |
| 566 | 20230814 | 105700 | 3642709600 | 34100 | 34150 | 34150 | 34100 | 236 |
| 567 | 20230814 | 105600 | 3634661250 | 34150 | 34100 | 34150 | 34100 | 285 |
| 568 | 20230814 | 105500 | 3624941250 | 34100 | 34150 | 34150 | 34050 | 304 |
| 569 | 20230814 | 105400 | 3614571800 | 34150 | 34150 | 34200 | 34100 | 3987 |
| 570 | 20230814 | 105300 | 3478509950 | 34150 | 34200 | 34200 | 34150 | 77 |
| 571 | 20230814 | 105200 | 3475879100 | 34200 | 34200 | 34250 | 34150 | 773 |
| 572 | 20230814 | 105100 | 3449443050 | 34250 | 34300 | 34300 | 34200 | 194 |
| 573 | 20230814 | 105000 | 3442807300 | 34200 | 34150 | 34300 | 34150 | 395 |
| 574 | 20230814 | 104900 | 3429300400 | 34150 | 34200 | 34200 | 34150 | 801 |
| 575 | 20230814 | 104800 | 3401932700 | 34150 | 34200 | 34200 | 34150 | 779 |
| 576 | 20230814 | 104700 | 3375326250 | 34250 | 34250 | 34300 | 34150 | 656 |
| 577 | 20230814 | 104600 | 3352877950 | 34250 | 34200 | 34250 | 34200 | 165 |
| 578 | 20230814 | 104500 | 3347230200 | 34250 | 34300 | 34300 | 34150 | 1042 |
| 579 | 20230814 | 104400 | 3311570200 | 34250 | 34200 | 34250 | 34200 | 241 |
| 580 | 20230814 | 104300 | 3303317000 | 34250 | 34250 | 34250 | 34100 | 2672 |
| 581 | 20230814 | 104200 | 3212002700 | 34200 | 34200 | 34250 | 34200 | 814 |
| 582 | 20230814 | 104100 | 3184158100 | 34250 | 34200 | 34250 | 34200 | 647 |
| 583 | 20230814 | 104000 | 3162021050 | 34300 | 34250 | 34300 | 34200 | 686 |
| 584 | 20230814 | 103900 | 3138542550 | 34250 | 34300 | 34300 | 34150 | 6528 |
| 585 | 20230814 | 103800 | 2915143650 | 34300 | 34400 | 34400 | 34300 | 518 |
| 586 | 20230814 | 103700 | 2897374000 | 34300 | 34350 | 34350 | 34300 | 629 |
| 587 | 20230814 | 103600 | 2875778050 | 34350 | 34300 | 34350 | 34300 | 776 |
| 588 | 20230814 | 103500 | 2849123450 | 34300 | 34300 | 34350 | 34300 | 221 |
| 589 | 20230814 | 103400 | 2841542150 | 34350 | 34350 | 34400 | 34350 | 392 |
| 590 | 20230814 | 103300 | 2828076150 | 34350 | 34350 | 34400 | 34350 | 299 |
| 591 | 20230814 | 103200 | 2817801500 | 34350 | 34350 | 34400 | 34350 | 56 |
| 592 | 20230814 | 103100 | 2815877400 | 34350 | 34350 | 34350 | 34350 | 11 |
| 593 | 20230814 | 103000 | 2815499550 | 34400 | 34350 | 34400 | 34300 | 490 |
| 594 | 20230814 | 102900 | 2798657650 | 34400 | 34350 | 34400 | 34350 | 150 |
| 595 | 20230814 | 102800 | 2793504850 | 34350 | 34400 | 34450 | 34350 | 596 |
| 596 | 20230814 | 102700 | 2773028450 | 34400 | 34450 | 34450 | 34400 | 50 |
| 597 | 20230814 | 102600 | 2771307200 | 34400 | 34400 | 34400 | 34400 | 22 |
| 598 | 20230814 | 102500 | 2770550400 | 34400 | 34400 | 34450 | 34350 | 284 |
| 599 | 20230814 | 102400 | 2760780350 | 34400 | 34400 | 34400 | 34350 | 88 |
| 600 | 20230814 | 102300 | 2757755200 | 34400 | 34350 | 34400 | 34350 | 480 |
| 601 | 20230814 | 102200 | 2741246000 | 34400 | 34350 | 34400 | 34350 | 397 |
| 602 | 20230814 | 102100 | 2727608600 | 34350 | 34450 | 34450 | 34350 | 515 |
| 603 | 20230814 | 102000 | 2709899550 | 34450 | 34500 | 34500 | 34450 | 113 |
| 604 | 20230814 | 101900 | 2706005050 | 34500 | 34500 | 34500 | 34500 | 61 |
| 605 | 20230814 | 101800 | 2703900550 | 34500 | 34450 | 34500 | 34400 | 224 |
| 606 | 20230814 | 101700 | 2696182800 | 34400 | 34550 | 34600 | 34400 | 930 |
| 607 | 20230814 | 101600 | 2664090550 | 34550 | 34450 | 34550 | 34400 | 522 |
| 608 | 20230814 | 101500 | 2646092700 | 34400 | 34400 | 34450 | 34350 | 337 |
| 609 | 20230814 | 101400 | 2634499600 | 34400 | 34400 | 34400 | 34350 | 422 |
| 610 | 20230814 | 101300 | 2620003450 | 34400 | 34450 | 34450 | 34400 | 575 |
| 611 | 20230814 | 101200 | 2600220000 | 34450 | 34450 | 34450 | 34400 | 1077 |
| 612 | 20230814 | 101100 | 2563117400 | 34450 | 34450 | 34450 | 34450 | 30 |
| 613 | 20230814 | 101000 | 2562083900 | 34400 | 34450 | 34450 | 34400 | 209 |
| 614 | 20230814 | 100900 | 2554885100 | 34450 | 34500 | 34500 | 34450 | 56 |
| 615 | 20230814 | 100800 | 2552954900 | 34500 | 34450 | 34550 | 34450 | 163 |
| 616 | 20230814 | 100700 | 2547332600 | 34500 | 34400 | 34550 | 34400 | 624 |
| 617 | 20230814 | 100600 | 2525817050 | 34400 | 34350 | 34400 | 34350 | 326 |
| 618 | 20230814 | 100500 | 2514603450 | 34400 | 34350 | 34400 | 34250 | 1900 |
| 619 | 20230814 | 100400 | 2449371300 | 34350 | 34300 | 34350 | 34300 | 191 |
| 620 | 20230814 | 100300 | 2442819800 | 34300 | 34300 | 34350 | 34300 | 105 |
| 621 | 20230814 | 100200 | 2439217750 | 34350 | 34300 | 34350 | 34300 | 109 |
| 622 | 20230814 | 100100 | 2435478350 | 34350 | 34350 | 34350 | 34300 | 111 |
| 623 | 20230814 | 100000 | 2431668100 | 34350 | 34300 | 34350 | 34300 | 270 |
| 624 | 20230814 | 095900 | 2422406550 | 34300 | 34400 | 34400 | 34300 | 567 |
| 625 | 20230814 | 095800 | 2402945450 | 34400 | 34400 | 34400 | 34350 | 322 |
| 626 | 20230814 | 095700 | 2391880100 | 34400 | 34500 | 34500 | 34350 | 2337 |
| 627 | 20230814 | 095600 | 2311441500 | 34500 | 34500 | 34550 | 34500 | 416 |
| 628 | 20230814 | 095500 | 2297088450 | 34500 | 34600 | 34600 | 34500 | 636 |
| 629 | 20230814 | 095400 | 2275121850 | 34600 | 34600 | 34650 | 34550 | 104 |
| 630 | 20230814 | 095300 | 2271522750 | 34550 | 34550 | 34600 | 34550 | 138 |
| 631 | 20230814 | 095200 | 2266754350 | 34550 | 34650 | 34650 | 34550 | 140 |
| 632 | 20230814 | 095100 | 2261910200 | 34650 | 34700 | 34750 | 34650 | 286 |
| 633 | 20230814 | 095000 | 2251986950 | 34700 | 34650 | 34700 | 34600 | 213 |
| 634 | 20230814 | 094900 | 2244606500 | 34650 | 34550 | 34650 | 34500 | 1648 |
| 635 | 20230814 | 094800 | 2187515600 | 34600 | 34600 | 34600 | 34500 | 427 |
| 636 | 20230814 | 094700 | 2172759150 | 34600 | 34550 | 34600 | 34500 | 315 |
| 637 | 20230814 | 094600 | 2161879000 | 34550 | 34550 | 34550 | 34500 | 408 |
| 638 | 20230814 | 094500 | 2147783550 | 34550 | 34600 | 34600 | 34550 | 723 |
| 639 | 20230814 | 094400 | 2122768450 | 34600 | 34650 | 34650 | 34600 | 273 |
| 640 | 20230814 | 094300 | 2113310700 | 34600 | 34550 | 34600 | 34550 | 60 |
| 641 | 20230814 | 094200 | 2111236100 | 34550 | 34550 | 34700 | 34550 | 230 |
| 642 | 20230814 | 094100 | 2103287400 | 34600 | 34550 | 34600 | 34500 | 145 |
| 643 | 20230814 | 094000 | 2098277700 | 34550 | 34600 | 34600 | 34500 | 761 |
| 644 | 20230814 | 093900 | 2071998750 | 34600 | 34550 | 34600 | 34500 | 305 |
| 645 | 20230814 | 093800 | 2061463800 | 34550 | 34600 | 34650 | 34550 | 274 |
| 646 | 20230814 | 093700 | 2051994100 | 34600 | 34650 | 34650 | 34600 | 90 |
| 647 | 20230814 | 093600 | 2048877350 | 34650 | 34600 | 34750 | 34550 | 71 |
| 648 | 20230814 | 093500 | 2046421050 | 34600 | 34600 | 34750 | 34550 | 164 |
| 649 | 20230814 | 093400 | 2040744100 | 34600 | 34700 | 34750 | 34600 | 461 |
| 650 | 20230814 | 093300 | 2024770500 | 34700 | 34750 | 34850 | 34700 | 1206 |
| 651 | 20230814 | 093200 | 1982842600 | 34750 | 34650 | 34750 | 34650 | 616 |
| 652 | 20230814 | 093100 | 1961457550 | 34650 | 34650 | 34650 | 34650 | 286 |
| 653 | 20230814 | 093000 | 1951547650 | 34700 | 34700 | 34700 | 34650 | 814 |
| 654 | 20230814 | 092900 | 1923316700 | 34650 | 34550 | 34650 | 34550 | 927 |
| 655 | 20230814 | 092800 | 1891252300 | 34550 | 34450 | 34550 | 34400 | 1308 |
| 656 | 20230814 | 092700 | 1846222000 | 34400 | 34400 | 34500 | 34400 | 1898 |
| 657 | 20230814 | 092600 | 1780898100 | 34400 | 34250 | 34400 | 34250 | 1113 |
| 658 | 20230814 | 092500 | 1742647550 | 34250 | 34350 | 34350 | 34250 | 509 |
| 659 | 20230814 | 092400 | 1725185550 | 34400 | 34350 | 34400 | 34300 | 339 |
| 660 | 20230814 | 092300 | 1713546300 | 34350 | 34350 | 34400 | 34350 | 253 |
| 661 | 20230814 | 092200 | 1704850700 | 34350 | 34350 | 34400 | 34300 | 934 |
| 662 | 20230814 | 092100 | 1672765250 | 34350 | 34400 | 34450 | 34350 | 276 |
| 663 | 20230814 | 092000 | 1663280000 | 34400 | 34450 | 34450 | 34350 | 249 |
| 664 | 20230814 | 091900 | 1654714600 | 34450 | 34350 | 34450 | 34250 | 891 |
| 665 | 20230814 | 091800 | 1624096100 | 34300 | 34150 | 34300 | 34150 | 212 |
| 666 | 20230814 | 091700 | 1616845750 | 34100 | 34150 | 34200 | 34100 | 3130 |
| 667 | 20230814 | 091600 | 1509997150 | 34200 | 34250 | 34250 | 34100 | 1262 |
| 668 | 20230814 | 091500 | 1466919100 | 34250 | 34150 | 34250 | 34150 | 1008 |
| 669 | 20230814 | 091400 | 1432457650 | 34150 | 34050 | 34200 | 34050 | 1036 |
| 670 | 20230814 | 091300 | 1397113450 | 34100 | 34250 | 34250 | 34050 | 3011 |
| 671 | 20230814 | 091200 | 1294287550 | 34250 | 34300 | 34300 | 34200 | 2299 |
| 672 | 20230814 | 091100 | 1215608850 | 34300 | 34350 | 34400 | 34300 | 735 |
| 673 | 20230814 | 091000 | 1190392500 | 34350 | 34350 | 34350 | 34250 | 563 |
| 674 | 20230814 | 090900 | 1171077550 | 34400 | 34500 | 34500 | 34400 | 994 |
| 675 | 20230814 | 090800 | 1136857350 | 34500 | 34450 | 34700 | 34400 | 1593 |
| 676 | 20230814 | 090700 | 1081806250 | 34450 | 34350 | 34450 | 34200 | 4503 |
| 677 | 20230814 | 090600 | 927235450 | 34350 | 34350 | 34400 | 34350 | 962 |
| 678 | 20230814 | 090500 | 894190000 | 34350 | 34450 | 34450 | 34350 | 1182 |
| 679 | 20230814 | 090400 | 853526000 | 34500 | 34400 | 34500 | 34350 | 1964 |
| 680 | 20230814 | 090300 | 785966850 | 34350 | 34350 | 34400 | 34300 | 2115 |
| 681 | 20230814 | 090200 | 713302600 | 34350 | 34350 | 34400 | 34300 | 1197 |
| 682 | 20230814 | 090100 | 672177600 | 34450 | 34250 | 34500 | 34150 | 4293 |
| 683 | 20230814 | 090000 | 524963000 | 34200 | 33950 | 34800 | 33900 | 15344 |