35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 200400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 2368 |
| 3 | 20230814 | 200300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 4 | 20230814 | 200200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 5 | 20230814 | 200100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 6 | 20230814 | 200000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 7 | 20230814 | 195900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 8 | 20230814 | 195800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 9 | 20230814 | 195700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 10 | 20230814 | 195600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 11 | 20230814 | 195500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 12 | 20230814 | 195400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 13 | 20230814 | 195300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 14 | 20230814 | 195200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 15 | 20230814 | 195100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 16 | 20230814 | 195000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 17 | 20230814 | 194900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 18 | 20230814 | 194800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 19 | 20230814 | 194700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 20 | 20230814 | 194600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 21 | 20230814 | 194500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 22 | 20230814 | 194400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 23 | 20230814 | 194300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 24 | 20230814 | 194200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 25 | 20230814 | 194100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 26 | 20230814 | 194000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 27 | 20230814 | 193900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 28 | 20230814 | 193800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 29 | 20230814 | 193700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 30 | 20230814 | 193600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 31 | 20230814 | 193500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 32 | 20230814 | 193400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 2368 |
| 33 | 20230814 | 193300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 34 | 20230814 | 193200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 35 | 20230814 | 193100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 36 | 20230814 | 193000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 37 | 20230814 | 192900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 38 | 20230814 | 192800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 39 | 20230814 | 192700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 40 | 20230814 | 192600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 41 | 20230814 | 192500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 42 | 20230814 | 192400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 43 | 20230814 | 192300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 44 | 20230814 | 192200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 45 | 20230814 | 192100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 46 | 20230814 | 192000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 47 | 20230814 | 191900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 48 | 20230814 | 191800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 49 | 20230814 | 191700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 50 | 20230814 | 191600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 51 | 20230814 | 191500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 52 | 20230814 | 191400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 53 | 20230814 | 191300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 54 | 20230814 | 191200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 55 | 20230814 | 191100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 56 | 20230814 | 191000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 57 | 20230814 | 190900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 58 | 20230814 | 190800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 59 | 20230814 | 190700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 60 | 20230814 | 190600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 61 | 20230814 | 190500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 62 | 20230814 | 190400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 2368 |
| 63 | 20230814 | 190300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 64 | 20230814 | 190200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 65 | 20230814 | 190100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 66 | 20230814 | 190000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 67 | 20230814 | 185900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 68 | 20230814 | 185800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 69 | 20230814 | 185700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 70 | 20230814 | 185600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 71 | 20230814 | 185500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 72 | 20230814 | 185400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 73 | 20230814 | 185300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 74 | 20230814 | 185200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 75 | 20230814 | 185100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 76 | 20230814 | 185000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 77 | 20230814 | 184900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 78 | 20230814 | 184800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 79 | 20230814 | 184700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 80 | 20230814 | 184600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 81 | 20230814 | 184500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 82 | 20230814 | 184400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 83 | 20230814 | 184300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 84 | 20230814 | 184200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 85 | 20230814 | 184100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 86 | 20230814 | 184000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 87 | 20230814 | 183900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 88 | 20230814 | 183800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 89 | 20230814 | 183700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 90 | 20230814 | 183600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 91 | 20230814 | 183500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 92 | 20230814 | 183400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 2368 |
| 93 | 20230814 | 183300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 94 | 20230814 | 183200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 95 | 20230814 | 183100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 96 | 20230814 | 183000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 97 | 20230814 | 182900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 98 | 20230814 | 182800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 99 | 20230814 | 182700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 100 | 20230814 | 182600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 101 | 20230814 | 182500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 102 | 20230814 | 182400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 103 | 20230814 | 182300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 104 | 20230814 | 182200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 105 | 20230814 | 182100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 106 | 20230814 | 182000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 107 | 20230814 | 181900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 108 | 20230814 | 181800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 109 | 20230814 | 181700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 110 | 20230814 | 181600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 111 | 20230814 | 181500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 112 | 20230814 | 181400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 113 | 20230814 | 181300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 114 | 20230814 | 181200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 115 | 20230814 | 181100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 116 | 20230814 | 181000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 117 | 20230814 | 180900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 118 | 20230814 | 180800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 119 | 20230814 | 180700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 120 | 20230814 | 180600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 121 | 20230814 | 180500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 122 | 20230814 | 180400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 2368 |
| 123 | 20230814 | 180300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 124 | 20230814 | 180200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 125 | 20230814 | 180100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 126 | 20230814 | 180000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 127 | 20230814 | 175900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 128 | 20230814 | 175800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 129 | 20230814 | 175700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 130 | 20230814 | 175600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 131 | 20230814 | 175500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 132 | 20230814 | 175400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 133 | 20230814 | 175300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 134 | 20230814 | 175200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 135 | 20230814 | 175100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 136 | 20230814 | 175000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 137 | 20230814 | 174900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 138 | 20230814 | 174800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 139 | 20230814 | 174700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 140 | 20230814 | 174600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 141 | 20230814 | 174500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 142 | 20230814 | 174400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 143 | 20230814 | 174300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 144 | 20230814 | 174200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 145 | 20230814 | 174100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 146 | 20230814 | 174000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 147 | 20230814 | 173900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 148 | 20230814 | 173800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 149 | 20230814 | 173700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 150 | 20230814 | 173600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 151 | 20230814 | 173500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 152 | 20230814 | 173400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 2368 |
| 153 | 20230814 | 173300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 154 | 20230814 | 173200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 155 | 20230814 | 173100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 156 | 20230814 | 173000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 157 | 20230814 | 172900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 158 | 20230814 | 172800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 159 | 20230814 | 172700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 160 | 20230814 | 172600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 161 | 20230814 | 172500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 162 | 20230814 | 172400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 163 | 20230814 | 172300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 164 | 20230814 | 172200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 165 | 20230814 | 172100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 166 | 20230814 | 172000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 167 | 20230814 | 171900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 168 | 20230814 | 171800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 169 | 20230814 | 171700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 170 | 20230814 | 171600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 171 | 20230814 | 171500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 172 | 20230814 | 171400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 173 | 20230814 | 171300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 174 | 20230814 | 171200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 175 | 20230814 | 171100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 176 | 20230814 | 171000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 177 | 20230814 | 170900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 178 | 20230814 | 170800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 179 | 20230814 | 170700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 180 | 20230814 | 170600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 181 | 20230814 | 170500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 182 | 20230814 | 170400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 2368 |
| 183 | 20230814 | 170300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 184 | 20230814 | 170200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 185 | 20230814 | 170100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 186 | 20230814 | 170000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 187 | 20230814 | 165900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 188 | 20230814 | 165800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 189 | 20230814 | 165700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 190 | 20230814 | 165600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 191 | 20230814 | 165500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 192 | 20230814 | 165400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 193 | 20230814 | 165300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 194 | 20230814 | 165200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 195 | 20230814 | 165100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 196 | 20230814 | 165000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 197 | 20230814 | 164900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 198 | 20230814 | 164800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 199 | 20230814 | 164700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 200 | 20230814 | 164600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 201 | 20230814 | 164500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 202 | 20230814 | 164400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 203 | 20230814 | 164300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 204 | 20230814 | 164200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 205 | 20230814 | 164100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 206 | 20230814 | 164000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 207 | 20230814 | 163900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 208 | 20230814 | 163800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 209 | 20230814 | 163700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 210 | 20230814 | 163600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 211 | 20230814 | 163500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 212 | 20230814 | 163400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 2368 |
| 213 | 20230814 | 163300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 214 | 20230814 | 163200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 215 | 20230814 | 163100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 216 | 20230814 | 163000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 217 | 20230814 | 162900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 218 | 20230814 | 162800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 219 | 20230814 | 162700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 220 | 20230814 | 162600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 221 | 20230814 | 162500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 222 | 20230814 | 162400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 223 | 20230814 | 162300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 224 | 20230814 | 162200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 225 | 20230814 | 162100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 226 | 20230814 | 162000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 227 | 20230814 | 161900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 228 | 20230814 | 161800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 229 | 20230814 | 161700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 230 | 20230814 | 161600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 231 | 20230814 | 161500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 232 | 20230814 | 161400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 233 | 20230814 | 161300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 234 | 20230814 | 161200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 235 | 20230814 | 161100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 236 | 20230814 | 161000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 237 | 20230814 | 160900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 238 | 20230814 | 160800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 239 | 20230814 | 160700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 240 | 20230814 | 160600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 241 | 20230814 | 160500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 242 | 20230814 | 160400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 2368 |
| 243 | 20230814 | 160300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 244 | 20230814 | 160200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 245 | 20230814 | 160100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 246 | 20230814 | 160000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 247 | 20230814 | 155900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 248 | 20230814 | 155800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 249 | 20230814 | 155700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 250 | 20230814 | 155600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 251 | 20230814 | 155500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 252 | 20230814 | 155400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 253 | 20230814 | 155300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 254 | 20230814 | 155200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 255 | 20230814 | 155100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 256 | 20230814 | 155000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 257 | 20230814 | 154900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 258 | 20230814 | 154800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 259 | 20230814 | 154700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 260 | 20230814 | 154600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 261 | 20230814 | 154500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 262 | 20230814 | 154400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 263 | 20230814 | 154300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 264 | 20230814 | 154200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 265 | 20230814 | 154100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 266 | 20230814 | 154000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 267 | 20230814 | 153900 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 268 | 20230814 | 153800 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 269 | 20230814 | 153700 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 270 | 20230814 | 153600 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 271 | 20230814 | 153500 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 272 | 20230814 | 153400 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 2368 |
| 273 | 20230814 | 153300 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 274 | 20230814 | 153200 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 275 | 20230814 | 153100 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 276 | 20230814 | 153000 | 7172190800 | 36250 | 36250 | 36250 | 36250 | 2368 |
| 277 | 20230814 | 152900 | 7086350800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 278 | 20230814 | 152800 | 7086350800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 279 | 20230814 | 152700 | 7086350800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 280 | 20230814 | 152600 | 7086350800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 281 | 20230814 | 152500 | 7086350800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 282 | 20230814 | 152400 | 7086350800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 283 | 20230814 | 152300 | 7086350800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 284 | 20230814 | 152200 | 7086350800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 285 | 20230814 | 152100 | 7086350800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 286 | 20230814 | 152000 | 7086350800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 287 | 20230814 | 151900 | 7086350800 | 36250 | 36300 | 36300 | 36250 | 265 |
| 288 | 20230814 | 151800 | 7076741050 | 36300 | 36400 | 36400 | 36300 | 591 |
| 289 | 20230814 | 151700 | 7055267250 | 36450 | 36500 | 36500 | 36450 | 860 |
| 290 | 20230814 | 151600 | 7023915100 | 36500 | 36450 | 36500 | 36400 | 1680 |
| 291 | 20230814 | 151500 | 6962677800 | 36450 | 36450 | 36450 | 36400 | 167 |
| 292 | 20230814 | 151400 | 6956592050 | 36450 | 36450 | 36450 | 36400 | 221 |
| 293 | 20230814 | 151300 | 6948545050 | 36450 | 36450 | 36450 | 36400 | 859 |
| 294 | 20230814 | 151200 | 6917272350 | 36450 | 36400 | 36450 | 36350 | 473 |
| 295 | 20230814 | 151100 | 6900055650 | 36400 | 36400 | 36400 | 36350 | 117 |
| 296 | 20230814 | 151000 | 6895798000 | 36400 | 36400 | 36400 | 36350 | 278 |
| 297 | 20230814 | 150900 | 6885681750 | 36400 | 36350 | 36400 | 36350 | 136 |
| 298 | 20230814 | 150800 | 6880735350 | 36400 | 36400 | 36400 | 36350 | 197 |
| 299 | 20230814 | 150700 | 6873572550 | 36400 | 36400 | 36400 | 36350 | 199 |
| 300 | 20230814 | 150600 | 6866333900 | 36400 | 36350 | 36400 | 36300 | 154 |
| 301 | 20230814 | 150500 | 6860734250 | 36350 | 36400 | 36400 | 36350 | 668 |
| 302 | 20230814 | 150400 | 6836450750 | 36400 | 36350 | 36400 | 36350 | 224 |
| 303 | 20230814 | 150300 | 6828302650 | 36350 | 36400 | 36400 | 36350 | 61 |
| 304 | 20230814 | 150200 | 6826083500 | 36400 | 36400 | 36400 | 36350 | 129 |
| 305 | 20230814 | 150100 | 6821388950 | 36400 | 36300 | 36400 | 36250 | 1184 |
| 306 | 20230814 | 150000 | 6778388500 | 36300 | 36250 | 36300 | 36250 | 368 |
| 307 | 20230814 | 145900 | 6765031600 | 36300 | 36300 | 36300 | 36250 | 54 |
| 308 | 20230814 | 145800 | 6763072450 | 36300 | 36300 | 36350 | 36250 | 113 |
| 309 | 20230814 | 145700 | 6758969650 | 36300 | 36300 | 36350 | 36300 | 537 |
| 310 | 20230814 | 145600 | 6739473000 | 36350 | 36350 | 36350 | 36300 | 49 |
| 311 | 20230814 | 145500 | 6737693600 | 36350 | 36350 | 36350 | 36300 | 622 |
| 312 | 20230814 | 145400 | 6715085150 | 36400 | 36350 | 36400 | 36350 | 328 |
| 313 | 20230814 | 145300 | 6703157100 | 36400 | 36400 | 36400 | 36350 | 45 |
| 314 | 20230814 | 145200 | 6701520300 | 36400 | 36350 | 36450 | 36350 | 503 |
| 315 | 20230814 | 145100 | 6683212700 | 36400 | 36400 | 36450 | 36350 | 1759 |
| 316 | 20230814 | 145000 | 6619178350 | 36400 | 36400 | 36400 | 36350 | 42 |
| 317 | 20230814 | 144900 | 6617650900 | 36400 | 36400 | 36400 | 36350 | 270 |
| 318 | 20230814 | 144800 | 6607833100 | 36400 | 36350 | 36400 | 36350 | 73 |
| 319 | 20230814 | 144700 | 6605177450 | 36400 | 36400 | 36400 | 36350 | 70 |
| 320 | 20230814 | 144600 | 6602630400 | 36400 | 36350 | 36400 | 36300 | 1254 |
| 321 | 20230814 | 144500 | 6557039500 | 36300 | 36350 | 36350 | 36300 | 56 |
| 322 | 20230814 | 144400 | 6555005650 | 36350 | 36350 | 36350 | 36300 | 74 |
| 323 | 20230814 | 144300 | 6552316850 | 36350 | 36350 | 36350 | 36300 | 113 |
| 324 | 20230814 | 144200 | 6548212350 | 36300 | 36300 | 36400 | 36300 | 731 |
| 325 | 20230814 | 144100 | 6521672450 | 36300 | 36350 | 36400 | 36300 | 85 |
| 326 | 20230814 | 144000 | 6518583200 | 36300 | 36400 | 36400 | 36300 | 146 |
| 327 | 20230814 | 143900 | 6513273450 | 36350 | 36350 | 36400 | 36300 | 446 |
| 328 | 20230814 | 143800 | 6497061400 | 36400 | 36350 | 36400 | 36350 | 271 |
| 329 | 20230814 | 143700 | 6487208250 | 36350 | 36350 | 36350 | 36300 | 196 |
| 330 | 20230814 | 143600 | 6480084650 | 36350 | 36250 | 36350 | 36250 | 397 |
| 331 | 20230814 | 143500 | 6465673450 | 36250 | 36300 | 36300 | 36250 | 87 |
| 332 | 20230814 | 143400 | 6462516600 | 36300 | 36300 | 36300 | 36250 | 69 |
| 333 | 20230814 | 143300 | 6460013000 | 36300 | 36250 | 36300 | 36250 | 137 |
| 334 | 20230814 | 143200 | 6455045600 | 36300 | 36250 | 36300 | 36250 | 115 |
| 335 | 20230814 | 143100 | 6450873300 | 36250 | 36300 | 36300 | 36250 | 338 |
| 336 | 20230814 | 143000 | 6438618050 | 36250 | 36250 | 36300 | 36250 | 212 |
| 337 | 20230814 | 142900 | 6430930700 | 36300 | 36400 | 36400 | 36300 | 692 |
| 338 | 20230814 | 142800 | 6405790450 | 36400 | 36400 | 36400 | 36350 | 112 |
| 339 | 20230814 | 142700 | 6401714900 | 36350 | 36400 | 36400 | 36350 | 91 |
| 340 | 20230814 | 142600 | 6398405650 | 36400 | 36350 | 36400 | 36350 | 83 |
| 341 | 20230814 | 142500 | 6395387450 | 36400 | 36400 | 36400 | 36300 | 210 |
| 342 | 20230814 | 142400 | 6387746900 | 36350 | 36350 | 36400 | 36300 | 309 |
| 343 | 20230814 | 142300 | 6376510050 | 36400 | 36350 | 36400 | 36300 | 262 |
| 344 | 20230814 | 142200 | 6366987250 | 36300 | 36250 | 36350 | 36250 | 544 |
| 345 | 20230814 | 142100 | 6347242850 | 36300 | 36300 | 36300 | 36250 | 56 |
| 346 | 20230814 | 142000 | 6345211450 | 36350 | 36300 | 36400 | 36300 | 581 |
| 347 | 20230814 | 141900 | 6324091250 | 36400 | 36350 | 36400 | 36300 | 645 |
| 348 | 20230814 | 141800 | 6300640300 | 36350 | 36200 | 36350 | 36200 | 407 |
| 349 | 20230814 | 141700 | 6285874600 | 36250 | 36150 | 36250 | 36150 | 227 |
| 350 | 20230814 | 141600 | 6277657500 | 36200 | 36250 | 36250 | 36150 | 397 |
| 351 | 20230814 | 141500 | 6263289650 | 36200 | 36150 | 36300 | 36150 | 399 |
| 352 | 20230814 | 141400 | 6248835300 | 36200 | 36200 | 36200 | 36150 | 96 |
| 353 | 20230814 | 141300 | 6245364100 | 36200 | 36150 | 36200 | 36150 | 398 |
| 354 | 20230814 | 141200 | 6230973150 | 36150 | 36150 | 36200 | 36150 | 91 |
| 355 | 20230814 | 141100 | 6227681550 | 36200 | 36200 | 36200 | 36150 | 40 |
| 356 | 20230814 | 141000 | 6226234400 | 36200 | 36150 | 36200 | 36100 | 544 |
| 357 | 20230814 | 140900 | 6206568850 | 36150 | 36100 | 36150 | 36050 | 79 |
| 358 | 20230814 | 140800 | 6203718100 | 36100 | 36100 | 36100 | 36050 | 45 |
| 359 | 20230814 | 140700 | 6202094650 | 36050 | 36050 | 36100 | 36050 | 51 |
| 360 | 20230814 | 140600 | 6200255250 | 36100 | 36050 | 36100 | 36050 | 409 |
| 361 | 20230814 | 140500 | 6185506650 | 36100 | 36050 | 36100 | 36050 | 224 |
| 362 | 20230814 | 140400 | 6177429950 | 36100 | 36100 | 36100 | 36050 | 49 |
| 363 | 20230814 | 140300 | 6175662450 | 36100 | 36100 | 36100 | 36050 | 267 |
| 364 | 20230814 | 140200 | 6166032650 | 36050 | 36050 | 36150 | 36050 | 156 |
| 365 | 20230814 | 140100 | 6160401750 | 36100 | 36100 | 36100 | 36000 | 75 |
| 366 | 20230814 | 140000 | 6157696900 | 36100 | 36050 | 36100 | 35950 | 660 |
| 367 | 20230814 | 135900 | 6133956350 | 35950 | 36050 | 36050 | 35950 | 628 |
| 368 | 20230814 | 135800 | 6111350700 | 36050 | 36000 | 36100 | 36000 | 471 |
| 369 | 20230814 | 135700 | 6094393550 | 36000 | 36200 | 36200 | 36000 | 5973 |
| 370 | 20230814 | 135600 | 5879141650 | 36200 | 36150 | 36200 | 36100 | 84 |
| 371 | 20230814 | 135500 | 5876105500 | 36150 | 36150 | 36150 | 36100 | 357 |
| 372 | 20230814 | 135400 | 5863200600 | 36150 | 36100 | 36150 | 36100 | 65 |
| 373 | 20230814 | 135300 | 5860851700 | 36150 | 36150 | 36150 | 36150 | 61 |
| 374 | 20230814 | 135200 | 5858646550 | 36100 | 36100 | 36150 | 36100 | 28 |
| 375 | 20230814 | 135100 | 5857635350 | 36100 | 36100 | 36150 | 36050 | 262 |
| 376 | 20230814 | 135000 | 5848175700 | 36100 | 36150 | 36150 | 36100 | 433 |
| 377 | 20230814 | 134900 | 5832542650 | 36100 | 36150 | 36150 | 36100 | 457 |
| 378 | 20230814 | 134800 | 5816044300 | 36150 | 36150 | 36150 | 36100 | 603 |
| 379 | 20230814 | 134700 | 5794246050 | 36200 | 36200 | 36250 | 36200 | 180 |
| 380 | 20230814 | 134600 | 5787728600 | 36200 | 36250 | 36250 | 36200 | 31 |
| 381 | 20230814 | 134500 | 5786605400 | 36250 | 36150 | 36250 | 36150 | 273 |
| 382 | 20230814 | 134400 | 5776722750 | 36200 | 36250 | 36250 | 36200 | 486 |
| 383 | 20230814 | 134300 | 5759129450 | 36300 | 36250 | 36300 | 36250 | 49 |
| 384 | 20230814 | 134200 | 5757351250 | 36300 | 36150 | 36300 | 36150 | 294 |
| 385 | 20230814 | 134100 | 5746706000 | 36200 | 36200 | 36200 | 36150 | 24 |
| 386 | 20230814 | 134000 | 5745837350 | 36150 | 36250 | 36250 | 36150 | 270 |
| 387 | 20230814 | 133900 | 5736065200 | 36250 | 36250 | 36300 | 36250 | 122 |
| 388 | 20230814 | 133800 | 5731642600 | 36250 | 36250 | 36300 | 36250 | 180 |
| 389 | 20230814 | 133700 | 5725117500 | 36300 | 36150 | 36300 | 36150 | 131 |
| 390 | 20230814 | 133600 | 5720374000 | 36150 | 36100 | 36200 | 36100 | 107 |
| 391 | 20230814 | 133500 | 5716505800 | 36150 | 36200 | 36200 | 36100 | 51 |
| 392 | 20230814 | 133400 | 5714662500 | 36150 | 36150 | 36200 | 36150 | 54 |
| 393 | 20230814 | 133300 | 5712708300 | 36200 | 36150 | 36200 | 36150 | 39 |
| 394 | 20230814 | 133200 | 5711297950 | 36150 | 36200 | 36200 | 36150 | 19 |
| 395 | 20230814 | 133100 | 5710610900 | 36200 | 36150 | 36200 | 36150 | 61 |
| 396 | 20230814 | 133000 | 5708403350 | 36200 | 36150 | 36200 | 36100 | 199 |
| 397 | 20230814 | 132900 | 5701210350 | 36150 | 36200 | 36200 | 36150 | 24 |
| 398 | 20230814 | 132800 | 5700341700 | 36150 | 36200 | 36200 | 36150 | 27 |
| 399 | 20230814 | 132700 | 5699365250 | 36200 | 36250 | 36250 | 36200 | 82 |
| 400 | 20230814 | 132600 | 5696394100 | 36250 | 36200 | 36250 | 36150 | 89 |
| 401 | 20230814 | 132500 | 5693171700 | 36200 | 36150 | 36200 | 36100 | 600 |
| 402 | 20230814 | 132400 | 5671481850 | 36150 | 36150 | 36150 | 36100 | 60 |
| 403 | 20230814 | 132300 | 5669313500 | 36100 | 36150 | 36150 | 36100 | 79 |
| 404 | 20230814 | 132200 | 5666457850 | 36200 | 36200 | 36200 | 36150 | 26 |
| 405 | 20230814 | 132100 | 5665516950 | 36150 | 36150 | 36150 | 36100 | 230 |
| 406 | 20230814 | 132000 | 5657202950 | 36150 | 36200 | 36200 | 36150 | 85 |
| 407 | 20230814 | 131900 | 5654129100 | 36200 | 36150 | 36200 | 36150 | 32 |
| 408 | 20230814 | 131800 | 5652971600 | 36200 | 36100 | 36200 | 36100 | 35 |
| 409 | 20230814 | 131700 | 5651706600 | 36150 | 36150 | 36200 | 36100 | 331 |
| 410 | 20230814 | 131600 | 5639743750 | 36150 | 36150 | 36200 | 36150 | 16 |
| 411 | 20230814 | 131500 | 5639164950 | 36150 | 36100 | 36200 | 36050 | 189 |
| 412 | 20230814 | 131400 | 5632339100 | 36100 | 36150 | 36150 | 36050 | 416 |
| 413 | 20230814 | 131300 | 5617321700 | 36100 | 36150 | 36200 | 36100 | 1239 |
| 414 | 20230814 | 131200 | 5572534200 | 36250 | 36200 | 36250 | 36150 | 28 |
| 415 | 20230814 | 131100 | 5571520000 | 36250 | 36250 | 36250 | 36200 | 179 |
| 416 | 20230814 | 131000 | 5565038500 | 36200 | 36200 | 36250 | 36200 | 76 |
| 417 | 20230814 | 130900 | 5562287200 | 36200 | 36250 | 36250 | 36200 | 221 |
| 418 | 20230814 | 130800 | 5554285900 | 36200 | 36200 | 36250 | 36150 | 125 |
| 419 | 20230814 | 130700 | 5549760800 | 36200 | 36200 | 36250 | 36150 | 252 |
| 420 | 20230814 | 130600 | 5540643550 | 36200 | 36200 | 36200 | 36150 | 46 |
| 421 | 20230814 | 130500 | 5538979250 | 36200 | 36150 | 36200 | 36150 | 40 |
| 422 | 20230814 | 130400 | 5537531900 | 36200 | 36150 | 36200 | 36150 | 32 |
| 423 | 20230814 | 130300 | 5536374200 | 36200 | 36150 | 36200 | 36150 | 17 |
| 424 | 20230814 | 130200 | 5535758950 | 36200 | 36200 | 36200 | 36150 | 367 |
| 425 | 20230814 | 130100 | 5522473750 | 36200 | 36250 | 36250 | 36200 | 15 |
| 426 | 20230814 | 130000 | 5521930700 | 36300 | 36250 | 36300 | 36200 | 126 |
| 427 | 20230814 | 125900 | 5517363300 | 36250 | 36200 | 36250 | 36200 | 503 |
| 428 | 20230814 | 125800 | 5499154550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 429 | 20230814 | 125700 | 5499154550 | 36150 | 36100 | 36150 | 36100 | 1347 |
| 430 | 20230814 | 125600 | 5450496000 | 36050 | 36150 | 36150 | 36050 | 753 |
| 431 | 20230814 | 125500 | 5423329350 | 36150 | 36100 | 36150 | 36100 | 83 |
| 432 | 20230814 | 125400 | 5420329050 | 36150 | 36050 | 36150 | 36050 | 334 |
| 433 | 20230814 | 125300 | 5408269900 | 36100 | 36100 | 36100 | 36100 | 1133 |
| 434 | 20230814 | 125200 | 5367368600 | 36150 | 36100 | 36150 | 36100 | 30 |
| 435 | 20230814 | 125100 | 5366284300 | 36100 | 36100 | 36100 | 36100 | 13 |
| 436 | 20230814 | 125000 | 5365815000 | 36100 | 36100 | 36100 | 36100 | 179 |
| 437 | 20230814 | 124900 | 5359353100 | 36100 | 36150 | 36150 | 36100 | 1203 |
| 438 | 20230814 | 124800 | 5315923200 | 36150 | 36150 | 36150 | 36150 | 124 |
| 439 | 20230814 | 124700 | 5311440600 | 36100 | 36100 | 36150 | 36100 | 109 |
| 440 | 20230814 | 124600 | 5307505050 | 36100 | 36150 | 36150 | 36100 | 57 |
| 441 | 20230814 | 124500 | 5305446050 | 36100 | 36150 | 36150 | 36100 | 669 |
| 442 | 20230814 | 124400 | 5281279250 | 36100 | 36100 | 36150 | 36100 | 62 |
| 443 | 20230814 | 124300 | 5279038550 | 36100 | 36100 | 36100 | 36100 | 71 |
| 444 | 20230814 | 124200 | 5276475450 | 36150 | 36100 | 36150 | 36100 | 165 |
| 445 | 20230814 | 124100 | 5270517600 | 36150 | 36150 | 36150 | 36150 | 25 |
| 446 | 20230814 | 124000 | 5269613850 | 36150 | 36150 | 36150 | 36100 | 235 |
| 447 | 20230814 | 123900 | 5261118750 | 36150 | 36100 | 36150 | 36100 | 29 |
| 448 | 20230814 | 123800 | 5260070550 | 36150 | 36200 | 36200 | 36150 | 1689 |
| 449 | 20230814 | 123700 | 5199010700 | 36200 | 36200 | 36250 | 36150 | 1822 |
| 450 | 20230814 | 123600 | 5133082600 | 36150 | 36150 | 36200 | 36150 | 94 |
| 451 | 20230814 | 123500 | 5129682650 | 36150 | 36200 | 36200 | 36150 | 50 |
| 452 | 20230814 | 123400 | 5127873150 | 36150 | 36200 | 36200 | 36150 | 67 |
| 453 | 20230814 | 123300 | 5125448450 | 36200 | 36200 | 36200 | 36150 | 32 |
| 454 | 20230814 | 123200 | 5124290250 | 36200 | 36150 | 36200 | 36150 | 131 |
| 455 | 20230814 | 123100 | 5119552100 | 36150 | 36200 | 36200 | 36150 | 5 |
| 456 | 20230814 | 123000 | 5119371250 | 36200 | 36200 | 36200 | 36150 | 423 |
| 457 | 20230814 | 122900 | 5104058800 | 36150 | 36200 | 36200 | 36150 | 552 |
| 458 | 20230814 | 122800 | 5084076650 | 36200 | 36200 | 36250 | 36200 | 112 |
| 459 | 20230814 | 122700 | 5080022200 | 36200 | 36250 | 36250 | 36200 | 190 |
| 460 | 20230814 | 122600 | 5073134850 | 36250 | 36200 | 36250 | 36200 | 70 |
| 461 | 20230814 | 122500 | 5070597500 | 36200 | 36250 | 36250 | 36200 | 286 |
| 462 | 20230814 | 122400 | 5060244100 | 36250 | 36400 | 36400 | 36250 | 2240 |
| 463 | 20230814 | 122300 | 4978990750 | 36400 | 36300 | 36400 | 36300 | 39 |
| 464 | 20230814 | 122200 | 4977571450 | 36350 | 36300 | 36400 | 36300 | 318 |
| 465 | 20230814 | 122100 | 4966005050 | 36300 | 36400 | 36400 | 36300 | 262 |
| 466 | 20230814 | 122000 | 4956471500 | 36400 | 36300 | 36400 | 36300 | 621 |
| 467 | 20230814 | 121900 | 4933897250 | 36300 | 36300 | 36300 | 36300 | 12 |
| 468 | 20230814 | 121800 | 4933461650 | 36300 | 36300 | 36350 | 36300 | 58 |
| 469 | 20230814 | 121700 | 4931356150 | 36350 | 36350 | 36350 | 36300 | 34 |
| 470 | 20230814 | 121600 | 4930120550 | 36300 | 36250 | 36350 | 36250 | 213 |
| 471 | 20230814 | 121500 | 4922379200 | 36300 | 36250 | 36300 | 36250 | 493 |
| 472 | 20230814 | 121400 | 4904495350 | 36300 | 36350 | 36350 | 36300 | 58 |
| 473 | 20230814 | 121300 | 4902388650 | 36300 | 36250 | 36300 | 36250 | 127 |
| 474 | 20230814 | 121200 | 4897778700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 475 | 20230814 | 121100 | 4897778700 | 36250 | 36300 | 36300 | 36250 | 55 |
| 476 | 20230814 | 121000 | 4895782400 | 36300 | 36250 | 36300 | 36250 | 34 |
| 477 | 20230814 | 120900 | 4894548600 | 36250 | 36250 | 36300 | 36250 | 492 |
| 478 | 20230814 | 120800 | 4876712600 | 36250 | 36250 | 36250 | 36250 | 4 |
| 479 | 20230814 | 120700 | 4876567600 | 36300 | 36250 | 36300 | 36200 | 48 |
| 480 | 20230814 | 120600 | 4874826750 | 36250 | 36200 | 36250 | 36200 | 259 |
| 481 | 20230814 | 120500 | 4865438450 | 36200 | 36250 | 36250 | 36200 | 7 |
| 482 | 20230814 | 120400 | 4865184850 | 36250 | 36200 | 36250 | 36200 | 56 |
| 483 | 20230814 | 120300 | 4863155050 | 36200 | 36250 | 36250 | 36200 | 1039 |
| 484 | 20230814 | 120200 | 4825519850 | 36250 | 36250 | 36250 | 36250 | 110 |
| 485 | 20230814 | 120100 | 4821532350 | 36250 | 36300 | 36300 | 36250 | 30 |
| 486 | 20230814 | 120000 | 4820443500 | 36250 | 36200 | 36250 | 36200 | 23 |
| 487 | 20230814 | 115900 | 4819609950 | 36250 | 36250 | 36250 | 36250 | 1095 |
| 488 | 20230814 | 115800 | 4779916200 | 36250 | 36300 | 36300 | 36250 | 266 |
| 489 | 20230814 | 115700 | 4770261050 | 36250 | 36250 | 36250 | 36250 | 73 |
| 490 | 20230814 | 115600 | 4767614800 | 36250 | 36250 | 36250 | 36250 | 34 |
| 491 | 20230814 | 115500 | 4766382300 | 36250 | 36250 | 36250 | 36250 | 5 |
| 492 | 20230814 | 115400 | 4766201050 | 36300 | 36300 | 36300 | 36250 | 970 |
| 493 | 20230814 | 115300 | 4731010200 | 36300 | 36300 | 36300 | 36300 | 0 |
| 494 | 20230814 | 115200 | 4731010200 | 36300 | 36350 | 36350 | 36300 | 88 |
| 495 | 20230814 | 115100 | 4727815750 | 36350 | 36300 | 36400 | 36300 | 291 |
| 496 | 20230814 | 115000 | 4717237250 | 36300 | 36350 | 36350 | 36300 | 1337 |
| 497 | 20230814 | 114900 | 4668703250 | 36350 | 36350 | 36350 | 36350 | 122 |
| 498 | 20230814 | 114800 | 4664268550 | 36400 | 36450 | 36450 | 36350 | 429 |
| 499 | 20230814 | 114700 | 4648639650 | 36450 | 36350 | 36450 | 36350 | 83 |
| 500 | 20230814 | 114600 | 4645622500 | 36350 | 36400 | 36400 | 36350 | 1950 |
| 501 | 20230814 | 114500 | 4574713500 | 36400 | 36450 | 36450 | 36400 | 423 |
| 502 | 20230814 | 114400 | 4559307450 | 36400 | 36450 | 36450 | 36400 | 19 |
| 503 | 20230814 | 114300 | 4558615050 | 36450 | 36450 | 36450 | 36450 | 68 |
| 504 | 20230814 | 114200 | 4556136450 | 36400 | 36450 | 36450 | 36400 | 171 |
| 505 | 20230814 | 114100 | 4549907700 | 36450 | 36400 | 36450 | 36400 | 155 |
| 506 | 20230814 | 114000 | 4544265600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 507 | 20230814 | 113900 | 4544265600 | 36400 | 36450 | 36450 | 36400 | 603 |
| 508 | 20230814 | 113800 | 4522286400 | 36450 | 36450 | 36450 | 36400 | 732 |
| 509 | 20230814 | 113700 | 4495610500 | 36450 | 36450 | 36500 | 36450 | 419 |
| 510 | 20230814 | 113600 | 4480337850 | 36450 | 36450 | 36450 | 36450 | 76 |
| 511 | 20230814 | 113500 | 4477567650 | 36500 | 36450 | 36500 | 36450 | 44 |
| 512 | 20230814 | 113400 | 4475962550 | 36500 | 36450 | 36500 | 36450 | 6 |
| 513 | 20230814 | 113300 | 4475743750 | 36450 | 36450 | 36450 | 36450 | 525 |
| 514 | 20230814 | 113200 | 4456607500 | 36500 | 36500 | 36500 | 36450 | 36 |
| 515 | 20230814 | 113100 | 4455293650 | 36450 | 36450 | 36450 | 36450 | 70 |
| 516 | 20230814 | 113000 | 4452742150 | 36450 | 36450 | 36450 | 36450 | 0 |
| 517 | 20230814 | 112900 | 4452742150 | 36450 | 36500 | 36500 | 36450 | 32 |
| 518 | 20230814 | 112800 | 4451574450 | 36450 | 36500 | 36500 | 36450 | 5 |
| 519 | 20230814 | 112700 | 4451392150 | 36450 | 36450 | 36450 | 36400 | 1009 |
| 520 | 20230814 | 112600 | 4414646900 | 36500 | 36450 | 36500 | 36450 | 42 |
| 521 | 20230814 | 112500 | 4413114400 | 36500 | 36450 | 36500 | 36450 | 42 |
| 522 | 20230814 | 112400 | 4411582150 | 36450 | 36450 | 36500 | 36450 | 15 |
| 523 | 20230814 | 112300 | 4411035250 | 36500 | 36450 | 36500 | 36450 | 265 |
| 524 | 20230814 | 112200 | 4401370950 | 36450 | 36450 | 36450 | 36400 | 47 |
| 525 | 20230814 | 112100 | 4399658000 | 36400 | 36350 | 36400 | 36350 | 103 |
| 526 | 20230814 | 112000 | 4395908950 | 36400 | 36400 | 36400 | 36400 | 20 |
| 527 | 20230814 | 111900 | 4395180950 | 36350 | 36350 | 36400 | 36350 | 156 |
| 528 | 20230814 | 111800 | 4389509050 | 36350 | 36400 | 36400 | 36350 | 16 |
| 529 | 20230814 | 111700 | 4388927350 | 36400 | 36400 | 36400 | 36350 | 188 |
| 530 | 20230814 | 111600 | 4382087250 | 36400 | 36450 | 36450 | 36400 | 243 |
| 531 | 20230814 | 111500 | 4373240700 | 36400 | 36400 | 36400 | 36400 | 402 |
| 532 | 20230814 | 111400 | 4358607900 | 36400 | 36400 | 36400 | 36400 | 2 |
| 533 | 20230814 | 111300 | 4358535100 | 36400 | 36450 | 36450 | 36400 | 105 |
| 534 | 20230814 | 111200 | 4354710300 | 36450 | 36500 | 36500 | 36450 | 529 |
| 535 | 20230814 | 111100 | 4335425900 | 36500 | 36500 | 36500 | 36500 | 313 |
| 536 | 20230814 | 111000 | 4324001400 | 36550 | 36550 | 36550 | 36550 | 53 |
| 537 | 20230814 | 110900 | 4322064250 | 36550 | 36550 | 36550 | 36500 | 329 |
| 538 | 20230814 | 110800 | 4310054250 | 36550 | 36550 | 36550 | 36500 | 1858 |
| 539 | 20230814 | 110700 | 4242230650 | 36550 | 36600 | 36600 | 36550 | 33 |
| 540 | 20230814 | 110600 | 4241024350 | 36600 | 36550 | 36600 | 36550 | 185 |
| 541 | 20230814 | 110500 | 4234261000 | 36550 | 36550 | 36550 | 36500 | 469 |
| 542 | 20230814 | 110400 | 4217119300 | 36550 | 36550 | 36550 | 36550 | 305 |
| 543 | 20230814 | 110300 | 4205971550 | 36550 | 36600 | 36600 | 36550 | 200 |
| 544 | 20230814 | 110200 | 4198651700 | 36550 | 36650 | 36650 | 36550 | 530 |
| 545 | 20230814 | 110100 | 4179261050 | 36650 | 36700 | 36700 | 36600 | 942 |
| 546 | 20230814 | 110000 | 4144716750 | 36700 | 36750 | 36750 | 36700 | 133 |
| 547 | 20230814 | 105900 | 4139830100 | 36750 | 36750 | 36750 | 36700 | 209 |
| 548 | 20230814 | 105800 | 4132149650 | 36700 | 36700 | 36800 | 36700 | 689 |
| 549 | 20230814 | 105700 | 4106821900 | 36700 | 36750 | 36750 | 36700 | 80 |
| 550 | 20230814 | 105600 | 4103882050 | 36750 | 36700 | 36750 | 36650 | 1692 |
| 551 | 20230814 | 105500 | 4041840950 | 36700 | 36600 | 36700 | 36600 | 679 |
| 552 | 20230814 | 105400 | 4016941050 | 36650 | 36700 | 36700 | 36650 | 285 |
| 553 | 20230814 | 105300 | 4006485500 | 36700 | 36700 | 36750 | 36700 | 559 |
| 554 | 20230814 | 105200 | 3985968900 | 36750 | 36700 | 36750 | 36700 | 74 |
| 555 | 20230814 | 105100 | 3983250600 | 36700 | 36700 | 36700 | 36700 | 256 |
| 556 | 20230814 | 105000 | 3973855400 | 36650 | 36700 | 36700 | 36650 | 189 |
| 557 | 20230814 | 104900 | 3966919250 | 36700 | 36650 | 36700 | 36650 | 433 |
| 558 | 20230814 | 104800 | 3951028300 | 36700 | 36700 | 36700 | 36700 | 104 |
| 559 | 20230814 | 104700 | 3947211500 | 36700 | 36700 | 36750 | 36700 | 1392 |
| 560 | 20230814 | 104600 | 3896115100 | 36700 | 36750 | 36750 | 36700 | 77 |
| 561 | 20230814 | 104500 | 3893288950 | 36700 | 36650 | 36700 | 36650 | 1147 |
| 562 | 20230814 | 104400 | 3851194250 | 36700 | 36700 | 36700 | 36700 | 51 |
| 563 | 20230814 | 104300 | 3849322550 | 36650 | 36650 | 36650 | 36650 | 575 |
| 564 | 20230814 | 104200 | 3828248800 | 36650 | 36600 | 36650 | 36600 | 19 |
| 565 | 20230814 | 104100 | 3827552600 | 36600 | 36650 | 36650 | 36600 | 76 |
| 566 | 20230814 | 104000 | 3824769700 | 36600 | 36550 | 36600 | 36550 | 258 |
| 567 | 20230814 | 103900 | 3815327100 | 36550 | 36600 | 36600 | 36550 | 100 |
| 568 | 20230814 | 103800 | 3811667250 | 36600 | 36550 | 36650 | 36550 | 1770 |
| 569 | 20230814 | 103700 | 3746883400 | 36550 | 36500 | 36550 | 36500 | 98 |
| 570 | 20230814 | 103600 | 3743305050 | 36600 | 36600 | 36600 | 36500 | 52 |
| 571 | 20230814 | 103500 | 3741402250 | 36600 | 36550 | 36600 | 36550 | 101 |
| 572 | 20230814 | 103400 | 3737710250 | 36500 | 36550 | 36600 | 36500 | 281 |
| 573 | 20230814 | 103300 | 3727437200 | 36550 | 36550 | 36550 | 36500 | 124 |
| 574 | 20230814 | 103200 | 3722905150 | 36550 | 36450 | 36550 | 36400 | 1525 |
| 575 | 20230814 | 103100 | 3667280850 | 36450 | 36400 | 36450 | 36400 | 97 |
| 576 | 20230814 | 103000 | 3663747700 | 36400 | 36450 | 36450 | 36400 | 257 |
| 577 | 20230814 | 102900 | 3654382750 | 36450 | 36450 | 36450 | 36400 | 20 |
| 578 | 20230814 | 102800 | 3653653900 | 36450 | 36450 | 36500 | 36400 | 475 |
| 579 | 20230814 | 102700 | 3636353800 | 36450 | 36450 | 36450 | 36400 | 366 |
| 580 | 20230814 | 102600 | 3623013350 | 36400 | 36450 | 36450 | 36350 | 534 |
| 581 | 20230814 | 102500 | 3603595250 | 36350 | 36350 | 36400 | 36350 | 1145 |
| 582 | 20230814 | 102400 | 3561958100 | 36350 | 36400 | 36400 | 36300 | 656 |
| 583 | 20230814 | 102300 | 3538112300 | 36350 | 36400 | 36400 | 36350 | 71 |
| 584 | 20230814 | 102200 | 3535530450 | 36400 | 36400 | 36400 | 36350 | 27 |
| 585 | 20230814 | 102100 | 3534547700 | 36400 | 36450 | 36450 | 36400 | 629 |
| 586 | 20230814 | 102000 | 3511652050 | 36400 | 36450 | 36450 | 36400 | 149 |
| 587 | 20230814 | 101900 | 3506227900 | 36400 | 36450 | 36450 | 36400 | 162 |
| 588 | 20230814 | 101800 | 3500327300 | 36450 | 36500 | 36500 | 36450 | 142 |
| 589 | 20230814 | 101700 | 3495149450 | 36500 | 36450 | 36500 | 36450 | 347 |
| 590 | 20230814 | 101600 | 3482501050 | 36400 | 36350 | 36400 | 36350 | 185 |
| 591 | 20230814 | 101500 | 3475769550 | 36350 | 36400 | 36400 | 36350 | 27 |
| 592 | 20230814 | 101400 | 3474786800 | 36350 | 36400 | 36400 | 36350 | 16 |
| 593 | 20230814 | 101300 | 3474205000 | 36400 | 36350 | 36400 | 36350 | 18 |
| 594 | 20230814 | 101200 | 3473550500 | 36350 | 36350 | 36400 | 36350 | 216 |
| 595 | 20230814 | 101100 | 3465698650 | 36350 | 36400 | 36400 | 36350 | 56 |
| 596 | 20230814 | 101000 | 3463661550 | 36300 | 36400 | 36400 | 36250 | 421 |
| 597 | 20230814 | 100900 | 3448356850 | 36400 | 36400 | 36400 | 36350 | 343 |
| 598 | 20230814 | 100800 | 3435873800 | 36400 | 36300 | 36400 | 36300 | 242 |
| 599 | 20230814 | 100700 | 3427077800 | 36250 | 36250 | 36300 | 36250 | 249 |
| 600 | 20230814 | 100600 | 3418049450 | 36200 | 36200 | 36200 | 36200 | 414 |
| 601 | 20230814 | 100500 | 3403062650 | 36200 | 36200 | 36200 | 36200 | 67 |
| 602 | 20230814 | 100400 | 3400637250 | 36200 | 36150 | 36200 | 36150 | 87 |
| 603 | 20230814 | 100300 | 3397492050 | 36150 | 36100 | 36150 | 36100 | 219 |
| 604 | 20230814 | 100200 | 3389581950 | 36100 | 36050 | 36100 | 36000 | 2384 |
| 605 | 20230814 | 100100 | 3303625300 | 36100 | 36100 | 36150 | 36050 | 220 |
| 606 | 20230814 | 100000 | 3295680200 | 36100 | 36100 | 36150 | 36050 | 209 |
| 607 | 20230814 | 095900 | 3288133450 | 36100 | 36100 | 36100 | 36100 | 231 |
| 608 | 20230814 | 095800 | 3279794350 | 36100 | 36100 | 36100 | 36050 | 191 |
| 609 | 20230814 | 095700 | 3272900300 | 36100 | 36200 | 36200 | 36050 | 790 |
| 610 | 20230814 | 095600 | 3244389700 | 36100 | 36200 | 36200 | 36100 | 310 |
| 611 | 20230814 | 095500 | 3233194450 | 36150 | 36100 | 36150 | 36100 | 674 |
| 612 | 20230814 | 095400 | 3208848150 | 36100 | 36050 | 36100 | 36000 | 924 |
| 613 | 20230814 | 095300 | 3175516400 | 36050 | 36150 | 36150 | 36050 | 1764 |
| 614 | 20230814 | 095200 | 3111887700 | 36150 | 36200 | 36200 | 36150 | 1191 |
| 615 | 20230814 | 095100 | 3068832200 | 36200 | 36200 | 36250 | 36150 | 358 |
| 616 | 20230814 | 095000 | 3055877750 | 36200 | 36250 | 36250 | 36200 | 1410 |
| 617 | 20230814 | 094900 | 3004835700 | 36250 | 36250 | 36250 | 36200 | 232 |
| 618 | 20230814 | 094800 | 2996430700 | 36250 | 36250 | 36300 | 36250 | 514 |
| 619 | 20230814 | 094700 | 2977797250 | 36300 | 36250 | 36300 | 36200 | 234 |
| 620 | 20230814 | 094600 | 2969316450 | 36250 | 36200 | 36300 | 36200 | 1449 |
| 621 | 20230814 | 094500 | 2916780800 | 36200 | 36150 | 36200 | 36100 | 817 |
| 622 | 20230814 | 094400 | 2887254350 | 36150 | 36100 | 36150 | 36100 | 1979 |
| 623 | 20230814 | 094300 | 2815807650 | 36100 | 36150 | 36150 | 36100 | 176 |
| 624 | 20230814 | 094200 | 2809452300 | 36150 | 36150 | 36150 | 36100 | 1261 |
| 625 | 20230814 | 094100 | 2763927650 | 36150 | 36150 | 36150 | 36100 | 619 |
| 626 | 20230814 | 094000 | 2741557650 | 36150 | 36250 | 36250 | 36150 | 2106 |
| 627 | 20230814 | 093900 | 2665313200 | 36250 | 36350 | 36350 | 36250 | 2312 |
| 628 | 20230814 | 093800 | 2581448700 | 36350 | 36400 | 36400 | 36300 | 184 |
| 629 | 20230814 | 093700 | 2574760150 | 36350 | 36350 | 36400 | 36350 | 465 |
| 630 | 20230814 | 093600 | 2557853850 | 36350 | 36400 | 36400 | 36300 | 726 |
| 631 | 20230814 | 093500 | 2531454350 | 36450 | 36500 | 36500 | 36450 | 1950 |
| 632 | 20230814 | 093400 | 2460352250 | 36550 | 36600 | 36600 | 36550 | 336 |
| 633 | 20230814 | 093300 | 2448070800 | 36500 | 36500 | 36600 | 36500 | 1043 |
| 634 | 20230814 | 093200 | 2409971650 | 36450 | 36500 | 36500 | 36450 | 634 |
| 635 | 20230814 | 093100 | 2386842200 | 36500 | 36400 | 36500 | 36400 | 864 |
| 636 | 20230814 | 093000 | 2355349200 | 36400 | 36450 | 36450 | 36300 | 1503 |
| 637 | 20230814 | 092900 | 2300634800 | 36500 | 36400 | 36500 | 36400 | 1179 |
| 638 | 20230814 | 092800 | 2257634600 | 36350 | 36350 | 36400 | 36300 | 639 |
| 639 | 20230814 | 092700 | 2234409300 | 36350 | 36300 | 36400 | 36300 | 753 |
| 640 | 20230814 | 092600 | 2207008900 | 36300 | 36250 | 36300 | 36200 | 1280 |
| 641 | 20230814 | 092500 | 2160577050 | 36250 | 36350 | 36350 | 36200 | 1454 |
| 642 | 20230814 | 092400 | 2107821550 | 36300 | 36300 | 36350 | 36300 | 347 |
| 643 | 20230814 | 092300 | 2095216550 | 36350 | 36400 | 36450 | 36300 | 2386 |
| 644 | 20230814 | 092200 | 2008486900 | 36400 | 36400 | 36500 | 36400 | 3923 |
| 645 | 20230814 | 092100 | 1865628400 | 36400 | 36400 | 36500 | 36400 | 3037 |
| 646 | 20230814 | 092000 | 1755011850 | 36400 | 36600 | 36600 | 36400 | 6606 |
| 647 | 20230814 | 091900 | 1513988000 | 36600 | 36700 | 36700 | 36600 | 1386 |
| 648 | 20230814 | 091800 | 1463212250 | 36700 | 36700 | 36700 | 36650 | 1311 |
| 649 | 20230814 | 091700 | 1415114250 | 36700 | 36850 | 36850 | 36700 | 2043 |
| 650 | 20230814 | 091600 | 1339934700 | 36850 | 36850 | 36850 | 36800 | 889 |
| 651 | 20230814 | 091500 | 1307175450 | 36850 | 36850 | 36900 | 36850 | 1251 |
| 652 | 20230814 | 091400 | 1261064500 | 36900 | 37000 | 37000 | 36850 | 2389 |
| 653 | 20230814 | 091300 | 1172891750 | 37000 | 37050 | 37050 | 37000 | 877 |
| 654 | 20230814 | 091200 | 1140433550 | 37050 | 37000 | 37050 | 37000 | 210 |
| 655 | 20230814 | 091100 | 1132653200 | 37000 | 37300 | 37350 | 37000 | 1361 |
| 656 | 20230814 | 091000 | 1082097000 | 37300 | 37350 | 37400 | 37300 | 465 |
| 657 | 20230814 | 090900 | 1064737200 | 37350 | 37300 | 37450 | 37300 | 814 |
| 658 | 20230814 | 090800 | 1034319100 | 37250 | 37050 | 37400 | 37050 | 3119 |
| 659 | 20230814 | 090700 | 918216500 | 37050 | 37200 | 37200 | 36950 | 2604 |
| 660 | 20230814 | 090600 | 821716100 | 37200 | 37200 | 37300 | 37150 | 1737 |
| 661 | 20230814 | 090500 | 757030550 | 37150 | 37250 | 37300 | 37150 | 1449 |
| 662 | 20230814 | 090400 | 703124600 | 37250 | 37400 | 37400 | 37250 | 1706 |
| 663 | 20230814 | 090300 | 639482900 | 37400 | 37550 | 37550 | 37350 | 2166 |
| 664 | 20230814 | 090200 | 558346600 | 37500 | 37750 | 37750 | 37500 | 3596 |
| 665 | 20230814 | 090100 | 423208950 | 37750 | 37500 | 37850 | 37450 | 4476 |
| 666 | 20230814 | 090000 | 254540200 | 37500 | 37700 | 37700 | 37300 | 6756 |