38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 205200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 7197 |
| 3 | 20230814 | 205100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20230814 | 205000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20230814 | 204900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20230814 | 204800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20230814 | 204700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20230814 | 204600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20230814 | 204500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20230814 | 204400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20230814 | 204300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20230814 | 204200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20230814 | 204100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20230814 | 204000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20230814 | 203900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20230814 | 203800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20230814 | 203700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20230814 | 203600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20230814 | 203500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20230814 | 203400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20230814 | 203300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20230814 | 203200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20230814 | 203100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20230814 | 203000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20230814 | 202900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20230814 | 202800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20230814 | 202700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20230814 | 202600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20230814 | 202500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20230814 | 202400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20230814 | 202300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20230814 | 202200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 7197 |
| 33 | 20230814 | 202100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20230814 | 202000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20230814 | 201900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20230814 | 201800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20230814 | 201700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20230814 | 201600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20230814 | 201500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20230814 | 201400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20230814 | 201300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20230814 | 201200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20230814 | 201100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20230814 | 201000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20230814 | 200900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20230814 | 200800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20230814 | 200700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20230814 | 200600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20230814 | 200500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20230814 | 200400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20230814 | 200300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20230814 | 200200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20230814 | 200100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20230814 | 200000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20230814 | 195900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20230814 | 195800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20230814 | 195700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20230814 | 195600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20230814 | 195500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20230814 | 195400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20230814 | 195300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20230814 | 195200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 7197 |
| 63 | 20230814 | 195100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20230814 | 195000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20230814 | 194900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20230814 | 194800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20230814 | 194700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20230814 | 194600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20230814 | 194500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20230814 | 194400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20230814 | 194300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20230814 | 194200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20230814 | 194100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20230814 | 194000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20230814 | 193900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20230814 | 193800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20230814 | 193700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20230814 | 193600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20230814 | 193500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20230814 | 193400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20230814 | 193300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20230814 | 193200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20230814 | 193100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20230814 | 193000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20230814 | 192900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20230814 | 192800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20230814 | 192700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20230814 | 192600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20230814 | 192500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20230814 | 192400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20230814 | 192300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20230814 | 192200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 7197 |
| 93 | 20230814 | 192100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20230814 | 192000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20230814 | 191900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20230814 | 191800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20230814 | 191700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20230814 | 191600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20230814 | 191500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20230814 | 191400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20230814 | 191300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20230814 | 191200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20230814 | 191100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20230814 | 191000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20230814 | 190900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20230814 | 190800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20230814 | 190700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20230814 | 190600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20230814 | 190500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20230814 | 190400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20230814 | 190300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20230814 | 190200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20230814 | 190100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20230814 | 190000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20230814 | 185900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20230814 | 185800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20230814 | 185700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20230814 | 185600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20230814 | 185500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20230814 | 185400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20230814 | 185300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20230814 | 185200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 7197 |
| 123 | 20230814 | 185100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20230814 | 185000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20230814 | 184900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20230814 | 184800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20230814 | 184700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20230814 | 184600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20230814 | 184500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20230814 | 184400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20230814 | 184300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20230814 | 184200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20230814 | 184100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20230814 | 184000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20230814 | 183900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20230814 | 183800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20230814 | 183700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20230814 | 183600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20230814 | 183500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20230814 | 183400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20230814 | 183300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20230814 | 183200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20230814 | 183100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20230814 | 183000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20230814 | 182900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20230814 | 182800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20230814 | 182700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20230814 | 182600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20230814 | 182500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20230814 | 182400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20230814 | 182300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20230814 | 182200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 7197 |
| 153 | 20230814 | 182100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20230814 | 182000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20230814 | 181900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20230814 | 181800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20230814 | 181700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20230814 | 181600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20230814 | 181500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20230814 | 181400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20230814 | 181300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20230814 | 181200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20230814 | 181100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20230814 | 181000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20230814 | 180900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20230814 | 180800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20230814 | 180700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20230814 | 180600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20230814 | 180500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20230814 | 180400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20230814 | 180300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20230814 | 180200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20230814 | 180100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20230814 | 180000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20230814 | 175900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20230814 | 175800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20230814 | 175700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20230814 | 175600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20230814 | 175500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20230814 | 175400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20230814 | 175300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20230814 | 175200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 7197 |
| 183 | 20230814 | 175100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 184 | 20230814 | 175000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20230814 | 174900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20230814 | 174800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20230814 | 174700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20230814 | 174600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20230814 | 174500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20230814 | 174400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 191 | 20230814 | 174300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 192 | 20230814 | 174200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 193 | 20230814 | 174100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 194 | 20230814 | 174000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 195 | 20230814 | 173900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 196 | 20230814 | 173800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 197 | 20230814 | 173700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 198 | 20230814 | 173600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 199 | 20230814 | 173500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 200 | 20230814 | 173400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 201 | 20230814 | 173300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 202 | 20230814 | 173200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 203 | 20230814 | 173100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 204 | 20230814 | 173000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 205 | 20230814 | 172900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 206 | 20230814 | 172800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20230814 | 172700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20230814 | 172600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20230814 | 172500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 210 | 20230814 | 172400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 211 | 20230814 | 172300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 212 | 20230814 | 172200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 7197 |
| 213 | 20230814 | 172100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 214 | 20230814 | 172000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 215 | 20230814 | 171900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 216 | 20230814 | 171800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 217 | 20230814 | 171700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 218 | 20230814 | 171600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 219 | 20230814 | 171500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 220 | 20230814 | 171400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 221 | 20230814 | 171300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 222 | 20230814 | 171200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 223 | 20230814 | 171100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 224 | 20230814 | 171000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 225 | 20230814 | 170900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 226 | 20230814 | 170800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 227 | 20230814 | 170700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 228 | 20230814 | 170600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 229 | 20230814 | 170500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 230 | 20230814 | 170400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 231 | 20230814 | 170300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 232 | 20230814 | 170200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 233 | 20230814 | 170100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 234 | 20230814 | 170000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 235 | 20230814 | 165900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 236 | 20230814 | 165800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 237 | 20230814 | 165700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 238 | 20230814 | 165600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 239 | 20230814 | 165500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 240 | 20230814 | 165400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 241 | 20230814 | 165300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 242 | 20230814 | 165200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 7197 |
| 243 | 20230814 | 165100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 244 | 20230814 | 165000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 245 | 20230814 | 164900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 246 | 20230814 | 164800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 247 | 20230814 | 164700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 248 | 20230814 | 164600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 249 | 20230814 | 164500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 250 | 20230814 | 164400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 251 | 20230814 | 164300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 252 | 20230814 | 164200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 253 | 20230814 | 164100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 254 | 20230814 | 164000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 255 | 20230814 | 163900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 256 | 20230814 | 163800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 257 | 20230814 | 163700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 258 | 20230814 | 163600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 259 | 20230814 | 163500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 260 | 20230814 | 163400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 261 | 20230814 | 163300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 262 | 20230814 | 163200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 263 | 20230814 | 163100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 264 | 20230814 | 163000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 265 | 20230814 | 162900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 266 | 20230814 | 162800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 267 | 20230814 | 162700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 268 | 20230814 | 162600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 269 | 20230814 | 162500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 270 | 20230814 | 162400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 271 | 20230814 | 162300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 272 | 20230814 | 162200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 7197 |
| 273 | 20230814 | 162100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 274 | 20230814 | 162000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 275 | 20230814 | 161900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 276 | 20230814 | 161800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 277 | 20230814 | 161700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 278 | 20230814 | 161600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 279 | 20230814 | 161500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 280 | 20230814 | 161400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 281 | 20230814 | 161300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 282 | 20230814 | 161200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 283 | 20230814 | 161100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 284 | 20230814 | 161000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 285 | 20230814 | 160900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 286 | 20230814 | 160800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 287 | 20230814 | 160700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 288 | 20230814 | 160600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 289 | 20230814 | 160500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 290 | 20230814 | 160400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 291 | 20230814 | 160300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 292 | 20230814 | 160200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 293 | 20230814 | 160100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 294 | 20230814 | 160000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 295 | 20230814 | 155900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 296 | 20230814 | 155800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 297 | 20230814 | 155700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 298 | 20230814 | 155600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 299 | 20230814 | 155500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 300 | 20230814 | 155400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 301 | 20230814 | 155300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 302 | 20230814 | 155200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 7197 |
| 303 | 20230814 | 155100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 304 | 20230814 | 155000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 305 | 20230814 | 154900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 306 | 20230814 | 154800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 307 | 20230814 | 154700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 308 | 20230814 | 154600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 309 | 20230814 | 154500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 310 | 20230814 | 154400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 311 | 20230814 | 154300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 312 | 20230814 | 154200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 313 | 20230814 | 154100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 314 | 20230814 | 154000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 315 | 20230814 | 153900 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 316 | 20230814 | 153800 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 317 | 20230814 | 153700 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 318 | 20230814 | 153600 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 319 | 20230814 | 153500 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 320 | 20230814 | 153400 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 321 | 20230814 | 153300 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 322 | 20230814 | 153200 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 323 | 20230814 | 153100 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 324 | 20230814 | 153000 | 9803857500 | 47250 | 47250 | 47250 | 47250 | 7197 |
| 325 | 20230814 | 152900 | 9463799250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 326 | 20230814 | 152800 | 9463799250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 327 | 20230814 | 152700 | 9463799250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 328 | 20230814 | 152600 | 9463799250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 329 | 20230814 | 152500 | 9463799250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 330 | 20230814 | 152400 | 9463799250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 331 | 20230814 | 152300 | 9463799250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 332 | 20230814 | 152200 | 9463799250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 333 | 20230814 | 152100 | 9463799250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 334 | 20230814 | 152000 | 9463799250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 335 | 20230814 | 151900 | 9463799250 | 47250 | 47250 | 47300 | 47250 | 787 |
| 336 | 20230814 | 151800 | 9426598450 | 47250 | 47250 | 47300 | 47250 | 117 |
| 337 | 20230814 | 151700 | 9421069700 | 47300 | 47250 | 47300 | 47250 | 485 |
| 338 | 20230814 | 151600 | 9398150050 | 47250 | 47250 | 47300 | 47250 | 76 |
| 339 | 20230814 | 151500 | 9394558000 | 47250 | 47200 | 47250 | 47200 | 1499 |
| 340 | 20230814 | 151400 | 9323732500 | 47250 | 47200 | 47250 | 47200 | 243 |
| 341 | 20230814 | 151300 | 9312259600 | 47250 | 47250 | 47250 | 47200 | 871 |
| 342 | 20230814 | 151200 | 9271105450 | 47250 | 47200 | 47250 | 47200 | 972 |
| 343 | 20230814 | 151100 | 9225179600 | 47250 | 47250 | 47250 | 47200 | 61 |
| 344 | 20230814 | 151000 | 9222297550 | 47200 | 47250 | 47250 | 47200 | 73 |
| 345 | 20230814 | 150900 | 9218849000 | 47250 | 47250 | 47250 | 47200 | 1762 |
| 346 | 20230814 | 150800 | 9135595150 | 47200 | 47200 | 47250 | 47200 | 68 |
| 347 | 20230814 | 150700 | 9132382500 | 47200 | 47250 | 47250 | 47200 | 984 |
| 348 | 20230814 | 150600 | 9085889350 | 47200 | 47250 | 47250 | 47200 | 153 |
| 349 | 20230814 | 150500 | 9078660750 | 47250 | 47200 | 47250 | 47200 | 239 |
| 350 | 20230814 | 150400 | 9067368800 | 47250 | 47250 | 47250 | 47200 | 171 |
| 351 | 20230814 | 150300 | 9059289550 | 47250 | 47250 | 47250 | 47200 | 1184 |
| 352 | 20230814 | 150200 | 9003346200 | 47250 | 47200 | 47250 | 47200 | 382 |
| 353 | 20230814 | 150100 | 8985297250 | 47200 | 47200 | 47250 | 47200 | 117 |
| 354 | 20230814 | 150000 | 8979771900 | 47250 | 47200 | 47250 | 47200 | 33 |
| 355 | 20230814 | 145900 | 8978213500 | 47200 | 47200 | 47250 | 47200 | 26 |
| 356 | 20230814 | 145800 | 8976985800 | 47250 | 47250 | 47250 | 47200 | 122 |
| 357 | 20230814 | 145700 | 8971225650 | 47250 | 47200 | 47250 | 47200 | 28 |
| 358 | 20230814 | 145600 | 8969903750 | 47250 | 47250 | 47250 | 47200 | 141 |
| 359 | 20230814 | 145500 | 8963242250 | 47200 | 47200 | 47250 | 47200 | 37 |
| 360 | 20230814 | 145400 | 8961495000 | 47200 | 47200 | 47200 | 47200 | 323 |
| 361 | 20230814 | 145300 | 8946249400 | 47200 | 47200 | 47200 | 47200 | 207 |
| 362 | 20230814 | 145200 | 8936479000 | 47200 | 47150 | 47200 | 47150 | 659 |
| 363 | 20230814 | 145100 | 8905380150 | 47150 | 47200 | 47200 | 47150 | 259 |
| 364 | 20230814 | 145000 | 8893155700 | 47150 | 47150 | 47200 | 47150 | 282 |
| 365 | 20230814 | 144900 | 8879846300 | 47200 | 47150 | 47200 | 47150 | 645 |
| 366 | 20230814 | 144800 | 8849403550 | 47200 | 47150 | 47200 | 47150 | 383 |
| 367 | 20230814 | 144700 | 8831331300 | 47200 | 47150 | 47200 | 47150 | 799 |
| 368 | 20230814 | 144600 | 8793633000 | 47150 | 47150 | 47150 | 47150 | 1317 |
| 369 | 20230814 | 144500 | 8731536450 | 47150 | 47150 | 47200 | 47150 | 599 |
| 370 | 20230814 | 144400 | 8703285800 | 47200 | 47150 | 47200 | 47150 | 315 |
| 371 | 20230814 | 144300 | 8688428500 | 47150 | 47200 | 47200 | 47150 | 710 |
| 372 | 20230814 | 144200 | 8654950500 | 47200 | 47150 | 47200 | 47150 | 137 |
| 373 | 20230814 | 144100 | 8648484800 | 47150 | 47150 | 47200 | 47150 | 197 |
| 374 | 20230814 | 144000 | 8639195750 | 47150 | 47150 | 47150 | 47150 | 156 |
| 375 | 20230814 | 143900 | 8631840350 | 47150 | 47150 | 47150 | 47150 | 15 |
| 376 | 20230814 | 143800 | 8631133100 | 47200 | 47150 | 47200 | 47150 | 38 |
| 377 | 20230814 | 143700 | 8629340900 | 47150 | 47150 | 47150 | 47150 | 132 |
| 378 | 20230814 | 143600 | 8623117100 | 47150 | 47150 | 47150 | 47150 | 404 |
| 379 | 20230814 | 143500 | 8604068500 | 47200 | 47150 | 47200 | 47150 | 48 |
| 380 | 20230814 | 143400 | 8601804900 | 47150 | 47150 | 47150 | 47150 | 49 |
| 381 | 20230814 | 143300 | 8599494550 | 47150 | 47150 | 47150 | 47150 | 130 |
| 382 | 20230814 | 143200 | 8593365050 | 47150 | 47150 | 47200 | 47100 | 275 |
| 383 | 20230814 | 143100 | 8580397900 | 47150 | 47150 | 47150 | 47100 | 1520 |
| 384 | 20230814 | 143000 | 8508730050 | 47100 | 47150 | 47150 | 47100 | 4224 |
| 385 | 20230814 | 142900 | 8309568750 | 47200 | 47150 | 47200 | 47150 | 1062 |
| 386 | 20230814 | 142800 | 8259480050 | 47150 | 47150 | 47150 | 47150 | 431 |
| 387 | 20230814 | 142700 | 8239158400 | 47150 | 47150 | 47200 | 47150 | 27 |
| 388 | 20230814 | 142600 | 8237885300 | 47150 | 47150 | 47200 | 47150 | 41 |
| 389 | 20230814 | 142500 | 8235951100 | 47150 | 47200 | 47200 | 47150 | 63 |
| 390 | 20230814 | 142400 | 8232977900 | 47150 | 47150 | 47150 | 47150 | 21 |
| 391 | 20230814 | 142300 | 8231987750 | 47200 | 47200 | 47200 | 47150 | 267 |
| 392 | 20230814 | 142200 | 8219386200 | 47150 | 47200 | 47200 | 47150 | 163 |
| 393 | 20230814 | 142100 | 8211693200 | 47200 | 47150 | 47200 | 47150 | 124 |
| 394 | 20230814 | 142000 | 8205846350 | 47200 | 47150 | 47200 | 47150 | 237 |
| 395 | 20230814 | 141900 | 8194660900 | 47150 | 47150 | 47150 | 47100 | 591 |
| 396 | 20230814 | 141800 | 8166795700 | 47100 | 47150 | 47150 | 47100 | 744 |
| 397 | 20230814 | 141700 | 8131716700 | 47150 | 47150 | 47150 | 47150 | 55 |
| 398 | 20230814 | 141600 | 8129123450 | 47150 | 47150 | 47200 | 47150 | 986 |
| 399 | 20230814 | 141500 | 8082628550 | 47100 | 47100 | 47150 | 47100 | 218 |
| 400 | 20230814 | 141400 | 8072353250 | 47100 | 47150 | 47150 | 47100 | 60 |
| 401 | 20230814 | 141300 | 8069525500 | 47150 | 47100 | 47150 | 47100 | 100 |
| 402 | 20230814 | 141200 | 8064811300 | 47150 | 47150 | 47150 | 47100 | 190 |
| 403 | 20230814 | 141100 | 8055856850 | 47100 | 47100 | 47150 | 47100 | 104 |
| 404 | 20230814 | 141000 | 8050957850 | 47100 | 47150 | 47150 | 47100 | 1054 |
| 405 | 20230814 | 140900 | 8001262450 | 47150 | 47200 | 47200 | 47150 | 705 |
| 406 | 20230814 | 140800 | 7968019700 | 47150 | 47150 | 47200 | 47150 | 341 |
| 407 | 20230814 | 140700 | 7951941450 | 47150 | 47150 | 47150 | 47100 | 1117 |
| 408 | 20230814 | 140600 | 7899275650 | 47150 | 47150 | 47200 | 47150 | 2376 |
| 409 | 20230814 | 140500 | 7787246750 | 47150 | 47150 | 47150 | 47150 | 30 |
| 410 | 20230814 | 140400 | 7785832250 | 47150 | 47150 | 47200 | 47150 | 18 |
| 411 | 20230814 | 140300 | 7784983450 | 47150 | 47150 | 47200 | 47150 | 269 |
| 412 | 20230814 | 140200 | 7772287300 | 47150 | 47150 | 47150 | 47150 | 20 |
| 413 | 20230814 | 140100 | 7771344300 | 47150 | 47200 | 47200 | 47150 | 28 |
| 414 | 20230814 | 140000 | 7770024050 | 47200 | 47150 | 47200 | 47150 | 19 |
| 415 | 20230814 | 135900 | 7769128100 | 47150 | 47150 | 47200 | 47150 | 42 |
| 416 | 20230814 | 135800 | 7767146850 | 47150 | 47200 | 47200 | 47150 | 962 |
| 417 | 20230814 | 135700 | 7721742300 | 47200 | 47200 | 47250 | 47200 | 390 |
| 418 | 20230814 | 135600 | 7703334250 | 47250 | 47200 | 47250 | 47200 | 415 |
| 419 | 20230814 | 135500 | 7683745750 | 47150 | 47150 | 47200 | 47150 | 188 |
| 420 | 20230814 | 135400 | 7674872950 | 47200 | 47150 | 47200 | 47150 | 22 |
| 421 | 20230814 | 135300 | 7673835100 | 47150 | 47200 | 47200 | 47150 | 675 |
| 422 | 20230814 | 135200 | 7642007400 | 47150 | 47150 | 47200 | 47150 | 1740 |
| 423 | 20230814 | 135100 | 7559966200 | 47150 | 47200 | 47250 | 47150 | 2199 |
| 424 | 20230814 | 135000 | 7456177800 | 47200 | 47250 | 47300 | 47200 | 4825 |
| 425 | 20230814 | 134900 | 7228199850 | 47250 | 47300 | 47300 | 47250 | 93 |
| 426 | 20230814 | 134800 | 7223802750 | 47300 | 47250 | 47300 | 47250 | 54 |
| 427 | 20230814 | 134700 | 7221251150 | 47250 | 47250 | 47300 | 47250 | 21 |
| 428 | 20230814 | 134600 | 7220258650 | 47250 | 47300 | 47300 | 47250 | 48 |
| 429 | 20230814 | 134500 | 7217988950 | 47250 | 47350 | 47350 | 47250 | 1548 |
| 430 | 20230814 | 134400 | 7144769500 | 47350 | 47300 | 47350 | 47300 | 138 |
| 431 | 20230814 | 134300 | 7138235700 | 47350 | 47350 | 47350 | 47300 | 11 |
| 432 | 20230814 | 134200 | 7137714950 | 47350 | 47300 | 47350 | 47300 | 101 |
| 433 | 20230814 | 134100 | 7132936900 | 47350 | 47350 | 47350 | 47300 | 20 |
| 434 | 20230814 | 134000 | 7131990300 | 47300 | 47300 | 47300 | 47300 | 3 |
| 435 | 20230814 | 133900 | 7131848400 | 47300 | 47300 | 47350 | 47300 | 195 |
| 436 | 20230814 | 133800 | 7122618400 | 47300 | 47350 | 47350 | 47300 | 13 |
| 437 | 20230814 | 133700 | 7122003450 | 47300 | 47300 | 47350 | 47300 | 6 |
| 438 | 20230814 | 133600 | 7121719600 | 47300 | 47300 | 47300 | 47300 | 128 |
| 439 | 20230814 | 133500 | 7115665200 | 47300 | 47300 | 47300 | 47300 | 13 |
| 440 | 20230814 | 133400 | 7115050300 | 47300 | 47250 | 47300 | 47250 | 306 |
| 441 | 20230814 | 133300 | 7100576950 | 47300 | 47300 | 47300 | 47250 | 75 |
| 442 | 20230814 | 133200 | 7097029550 | 47300 | 47250 | 47300 | 47250 | 84 |
| 443 | 20230814 | 133100 | 7093060050 | 47250 | 47250 | 47300 | 47250 | 26 |
| 444 | 20230814 | 133000 | 7091830900 | 47300 | 47250 | 47300 | 47250 | 6 |
| 445 | 20230814 | 132900 | 7091547250 | 47300 | 47250 | 47300 | 47250 | 558 |
| 446 | 20230814 | 132800 | 7065154700 | 47250 | 47250 | 47300 | 47250 | 57 |
| 447 | 20230814 | 132700 | 7062460550 | 47300 | 47300 | 47300 | 47250 | 547 |
| 448 | 20230814 | 132600 | 7036587950 | 47250 | 47350 | 47350 | 47250 | 1478 |
| 449 | 20230814 | 132500 | 6966678900 | 47300 | 47350 | 47350 | 47300 | 42 |
| 450 | 20230814 | 132400 | 6964690800 | 47350 | 47300 | 47350 | 47300 | 452 |
| 451 | 20230814 | 132300 | 6943310850 | 47300 | 47300 | 47300 | 47300 | 21 |
| 452 | 20230814 | 132200 | 6942317550 | 47300 | 47350 | 47350 | 47300 | 51 |
| 453 | 20230814 | 132100 | 6939904750 | 47350 | 47300 | 47350 | 47300 | 32 |
| 454 | 20230814 | 132000 | 6938391050 | 47300 | 47300 | 47350 | 47300 | 218 |
| 455 | 20230814 | 131900 | 6928079600 | 47300 | 47300 | 47300 | 47300 | 26 |
| 456 | 20230814 | 131800 | 6926849800 | 47300 | 47350 | 47350 | 47300 | 143 |
| 457 | 20230814 | 131700 | 6920085800 | 47350 | 47350 | 47350 | 47350 | 3 |
| 458 | 20230814 | 131600 | 6919943750 | 47300 | 47300 | 47350 | 47300 | 90 |
| 459 | 20230814 | 131500 | 6915683950 | 47300 | 47300 | 47350 | 47250 | 716 |
| 460 | 20230814 | 131400 | 6881815650 | 47300 | 47400 | 47400 | 47250 | 4622 |
| 461 | 20230814 | 131300 | 6663085600 | 47400 | 47450 | 47450 | 47350 | 3356 |
| 462 | 20230814 | 131200 | 6504014250 | 47450 | 47450 | 47450 | 47400 | 609 |
| 463 | 20230814 | 131100 | 6475119100 | 47450 | 47400 | 47450 | 47400 | 24 |
| 464 | 20230814 | 131000 | 6473980450 | 47400 | 47450 | 47450 | 47400 | 74 |
| 465 | 20230814 | 130900 | 6470469550 | 47450 | 47450 | 47450 | 47400 | 32 |
| 466 | 20230814 | 130800 | 6468951700 | 47450 | 47400 | 47450 | 47400 | 887 |
| 467 | 20230814 | 130700 | 6426882700 | 47450 | 47400 | 47450 | 47400 | 385 |
| 468 | 20230814 | 130600 | 6408620200 | 47400 | 47400 | 47450 | 47400 | 216 |
| 469 | 20230814 | 130500 | 6398375750 | 47400 | 47400 | 47400 | 47400 | 9 |
| 470 | 20230814 | 130400 | 6397949150 | 47450 | 47450 | 47450 | 47400 | 29 |
| 471 | 20230814 | 130300 | 6396573200 | 47450 | 47400 | 47450 | 47400 | 84 |
| 472 | 20230814 | 130200 | 6392591400 | 47450 | 47450 | 47450 | 47400 | 30 |
| 473 | 20230814 | 130100 | 6391168500 | 47450 | 47400 | 47450 | 47400 | 49 |
| 474 | 20230814 | 130000 | 6388843700 | 47450 | 47450 | 47450 | 47400 | 42 |
| 475 | 20230814 | 125900 | 6386851200 | 47400 | 47400 | 47450 | 47400 | 43 |
| 476 | 20230814 | 125800 | 6384812950 | 47400 | 47400 | 47400 | 47400 | 2 |
| 477 | 20230814 | 125700 | 6384718150 | 47400 | 47450 | 47450 | 47400 | 17 |
| 478 | 20230814 | 125600 | 6383911800 | 47450 | 47450 | 47450 | 47400 | 37 |
| 479 | 20230814 | 125500 | 6382156600 | 47450 | 47400 | 47450 | 47400 | 28 |
| 480 | 20230814 | 125400 | 6380828400 | 47450 | 47450 | 47450 | 47400 | 50 |
| 481 | 20230814 | 125300 | 6378457550 | 47400 | 47400 | 47450 | 47400 | 17 |
| 482 | 20230814 | 125200 | 6377651400 | 47450 | 47400 | 47450 | 47400 | 27 |
| 483 | 20230814 | 125100 | 6376370550 | 47450 | 47400 | 47450 | 47400 | 831 |
| 484 | 20230814 | 125000 | 6336939900 | 47400 | 47450 | 47450 | 47400 | 113 |
| 485 | 20230814 | 124900 | 6331579550 | 47450 | 47400 | 47450 | 47400 | 266 |
| 486 | 20230814 | 124800 | 6318970500 | 47450 | 47450 | 47450 | 47400 | 275 |
| 487 | 20230814 | 124700 | 6305935050 | 47450 | 47450 | 47450 | 47400 | 88 |
| 488 | 20230814 | 124600 | 6301759750 | 47450 | 47450 | 47450 | 47400 | 174 |
| 489 | 20230814 | 124500 | 6293511350 | 47400 | 47400 | 47400 | 47400 | 500 |
| 490 | 20230814 | 124400 | 6269811350 | 47400 | 47450 | 47450 | 47400 | 525 |
| 491 | 20230814 | 124300 | 6244926000 | 47450 | 47450 | 47450 | 47400 | 10 |
| 492 | 20230814 | 124200 | 6244451850 | 47450 | 47450 | 47450 | 47400 | 2022 |
| 493 | 20230814 | 124100 | 6148608250 | 47450 | 47450 | 47450 | 47450 | 13 |
| 494 | 20230814 | 124000 | 6147991400 | 47400 | 47400 | 47400 | 47400 | 7 |
| 495 | 20230814 | 123900 | 6147659600 | 47400 | 47400 | 47450 | 47400 | 40 |
| 496 | 20230814 | 123800 | 6145763100 | 47400 | 47450 | 47450 | 47400 | 9 |
| 497 | 20230814 | 123700 | 6145336150 | 47400 | 47400 | 47400 | 47400 | 113 |
| 498 | 20230814 | 123600 | 6139979950 | 47400 | 47400 | 47400 | 47400 | 50 |
| 499 | 20230814 | 123500 | 6137609950 | 47400 | 47400 | 47400 | 47400 | 2432 |
| 500 | 20230814 | 123400 | 6022333150 | 47400 | 47500 | 47500 | 47400 | 1336 |
| 501 | 20230814 | 123300 | 5958940200 | 47500 | 47500 | 47500 | 47450 | 27 |
| 502 | 20230814 | 123200 | 5957658000 | 47500 | 47500 | 47500 | 47500 | 97 |
| 503 | 20230814 | 123100 | 5953050500 | 47450 | 47450 | 47450 | 47450 | 84 |
| 504 | 20230814 | 123000 | 5949064700 | 47450 | 47500 | 47500 | 47450 | 16 |
| 505 | 20230814 | 122900 | 5948305000 | 47500 | 47450 | 47500 | 47450 | 160 |
| 506 | 20230814 | 122800 | 5940712500 | 47450 | 47450 | 47450 | 47450 | 24 |
| 507 | 20230814 | 122700 | 5939573700 | 47500 | 47450 | 47500 | 47450 | 678 |
| 508 | 20230814 | 122600 | 5907402300 | 47450 | 47450 | 47450 | 47450 | 6 |
| 509 | 20230814 | 122500 | 5907117600 | 47500 | 47500 | 47500 | 47500 | 10 |
| 510 | 20230814 | 122400 | 5906642600 | 47450 | 47450 | 47450 | 47450 | 1145 |
| 511 | 20230814 | 122300 | 5852312350 | 47450 | 47500 | 47500 | 47450 | 1279 |
| 512 | 20230814 | 122200 | 5791623250 | 47450 | 47450 | 47450 | 47450 | 3 |
| 513 | 20230814 | 122100 | 5791480900 | 47450 | 47450 | 47450 | 47450 | 6 |
| 514 | 20230814 | 122000 | 5791196200 | 47450 | 47450 | 47450 | 47450 | 92 |
| 515 | 20230814 | 121900 | 5786830800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 516 | 20230814 | 121800 | 5786830800 | 47450 | 47450 | 47450 | 47450 | 283 |
| 517 | 20230814 | 121700 | 5773402450 | 47450 | 47450 | 47450 | 47450 | 6 |
| 518 | 20230814 | 121600 | 5773117750 | 47450 | 47450 | 47450 | 47450 | 123 |
| 519 | 20230814 | 121500 | 5767281400 | 47450 | 47500 | 47500 | 47450 | 24 |
| 520 | 20230814 | 121400 | 5766142500 | 47500 | 47450 | 47500 | 47450 | 728 |
| 521 | 20230814 | 121300 | 5731598400 | 47450 | 47450 | 47450 | 47400 | 172 |
| 522 | 20230814 | 121200 | 5723437350 | 47450 | 47450 | 47500 | 47450 | 919 |
| 523 | 20230814 | 121100 | 5679830550 | 47500 | 47500 | 47500 | 47450 | 42 |
| 524 | 20230814 | 121000 | 5677835850 | 47450 | 47500 | 47500 | 47450 | 46 |
| 525 | 20230814 | 120900 | 5675652600 | 47500 | 47500 | 47500 | 47450 | 34 |
| 526 | 20230814 | 120800 | 5674037800 | 47500 | 47500 | 47500 | 47450 | 44 |
| 527 | 20230814 | 120700 | 5671948100 | 47500 | 47500 | 47500 | 47450 | 134 |
| 528 | 20230814 | 120600 | 5665588400 | 47450 | 47450 | 47500 | 47450 | 124 |
| 529 | 20230814 | 120500 | 5659704550 | 47450 | 47500 | 47500 | 47450 | 27 |
| 530 | 20230814 | 120400 | 5658422450 | 47500 | 47500 | 47500 | 47450 | 23 |
| 531 | 20230814 | 120300 | 5657330500 | 47500 | 47500 | 47550 | 47500 | 615 |
| 532 | 20230814 | 120200 | 5628117350 | 47550 | 47550 | 47550 | 47550 | 8 |
| 533 | 20230814 | 120100 | 5627736950 | 47550 | 47600 | 47600 | 47500 | 35 |
| 534 | 20230814 | 120000 | 5626072900 | 47550 | 47500 | 47600 | 47500 | 522 |
| 535 | 20230814 | 115900 | 5601251900 | 47600 | 47500 | 47600 | 47500 | 1408 |
| 536 | 20230814 | 115800 | 5534310800 | 47500 | 47500 | 47500 | 47500 | 938 |
| 537 | 20230814 | 115700 | 5489755800 | 47500 | 47500 | 47500 | 47500 | 506 |
| 538 | 20230814 | 115600 | 5465720800 | 47500 | 47550 | 47550 | 47500 | 19 |
| 539 | 20230814 | 115500 | 5464817450 | 47500 | 47500 | 47500 | 47500 | 7 |
| 540 | 20230814 | 115400 | 5464484950 | 47500 | 47500 | 47550 | 47500 | 62 |
| 541 | 20230814 | 115300 | 5461537300 | 47550 | 47550 | 47550 | 47550 | 38 |
| 542 | 20230814 | 115200 | 5459730400 | 47550 | 47500 | 47550 | 47500 | 910 |
| 543 | 20230814 | 115100 | 5416505100 | 47500 | 47500 | 47500 | 47450 | 374 |
| 544 | 20230814 | 115000 | 5398740400 | 47500 | 47450 | 47500 | 47450 | 9 |
| 545 | 20230814 | 114900 | 5398313200 | 47500 | 47500 | 47500 | 47500 | 44 |
| 546 | 20230814 | 114800 | 5396223200 | 47500 | 47500 | 47500 | 47450 | 63 |
| 547 | 20230814 | 114700 | 5393231000 | 47500 | 47450 | 47500 | 47400 | 454 |
| 548 | 20230814 | 114600 | 5371701950 | 47450 | 47450 | 47450 | 47450 | 293 |
| 549 | 20230814 | 114500 | 5357799100 | 47400 | 47450 | 47450 | 47400 | 561 |
| 550 | 20230814 | 114400 | 5331180200 | 47450 | 47450 | 47450 | 47400 | 39 |
| 551 | 20230814 | 114300 | 5329329950 | 47450 | 47450 | 47500 | 47450 | 119 |
| 552 | 20230814 | 114200 | 5323683150 | 47450 | 47450 | 47450 | 47450 | 1122 |
| 553 | 20230814 | 114100 | 5270444250 | 47450 | 47500 | 47500 | 47450 | 72 |
| 554 | 20230814 | 114000 | 5267027200 | 47500 | 47500 | 47500 | 47450 | 343 |
| 555 | 20230814 | 113900 | 5250741200 | 47500 | 47550 | 47550 | 47500 | 557 |
| 556 | 20230814 | 113800 | 5224283200 | 47500 | 47550 | 47550 | 47500 | 123 |
| 557 | 20230814 | 113700 | 5218439700 | 47500 | 47450 | 47500 | 47450 | 925 |
| 558 | 20230814 | 113600 | 5174502500 | 47500 | 47500 | 47500 | 47500 | 302 |
| 559 | 20230814 | 113500 | 5160157500 | 47500 | 47500 | 47500 | 47500 | 2383 |
| 560 | 20230814 | 113400 | 5046965000 | 47500 | 47500 | 47500 | 47500 | 8 |
| 561 | 20230814 | 113300 | 5046585000 | 47500 | 47550 | 47550 | 47500 | 13 |
| 562 | 20230814 | 113200 | 5045966900 | 47550 | 47550 | 47550 | 47500 | 239 |
| 563 | 20230814 | 113100 | 5034602750 | 47550 | 47500 | 47550 | 47500 | 17 |
| 564 | 20230814 | 113000 | 5033794750 | 47500 | 47550 | 47550 | 47500 | 160 |
| 565 | 20230814 | 112900 | 5026188700 | 47550 | 47550 | 47550 | 47500 | 1002 |
| 566 | 20230814 | 112800 | 4978571100 | 47500 | 47550 | 47550 | 47500 | 145 |
| 567 | 20230814 | 112700 | 4971676700 | 47550 | 47550 | 47550 | 47550 | 361 |
| 568 | 20230814 | 112600 | 4954511150 | 47500 | 47550 | 47550 | 47500 | 1422 |
| 569 | 20230814 | 112500 | 4886899000 | 47500 | 47550 | 47550 | 47500 | 26 |
| 570 | 20230814 | 112400 | 4885663700 | 47550 | 47550 | 47600 | 47500 | 1205 |
| 571 | 20230814 | 112300 | 4828374550 | 47600 | 47600 | 47600 | 47550 | 728 |
| 572 | 20230814 | 112200 | 4793749250 | 47600 | 47600 | 47650 | 47600 | 406 |
| 573 | 20230814 | 112100 | 4774423600 | 47600 | 47550 | 47600 | 47500 | 994 |
| 574 | 20230814 | 112000 | 4727158150 | 47550 | 47550 | 47550 | 47500 | 1701 |
| 575 | 20230814 | 111900 | 4646348350 | 47550 | 47600 | 47600 | 47550 | 1425 |
| 576 | 20230814 | 111800 | 4578588800 | 47600 | 47600 | 47600 | 47550 | 100 |
| 577 | 20230814 | 111700 | 4573829600 | 47600 | 47600 | 47600 | 47600 | 543 |
| 578 | 20230814 | 111600 | 4547982800 | 47600 | 47650 | 47650 | 47600 | 1332 |
| 579 | 20230814 | 111500 | 4484519350 | 47650 | 47650 | 47650 | 47600 | 372 |
| 580 | 20230814 | 111400 | 4466793850 | 47650 | 47600 | 47650 | 47600 | 757 |
| 581 | 20230814 | 111300 | 4430741350 | 47600 | 47700 | 47700 | 47600 | 1340 |
| 582 | 20230814 | 111200 | 4366889800 | 47650 | 47650 | 47700 | 47650 | 68 |
| 583 | 20230814 | 111100 | 4363649050 | 47700 | 47650 | 47700 | 47650 | 39 |
| 584 | 20230814 | 111000 | 4361789200 | 47700 | 47750 | 47750 | 47700 | 817 |
| 585 | 20230814 | 110900 | 4322804950 | 47750 | 47750 | 47750 | 47750 | 12 |
| 586 | 20230814 | 110800 | 4322231950 | 47800 | 47800 | 47800 | 47700 | 124 |
| 587 | 20230814 | 110700 | 4316305350 | 47750 | 47750 | 47800 | 47700 | 931 |
| 588 | 20230814 | 110600 | 4271848650 | 47750 | 47750 | 47750 | 47750 | 513 |
| 589 | 20230814 | 110500 | 4247352900 | 47700 | 47750 | 47750 | 47700 | 148 |
| 590 | 20230814 | 110400 | 4240288700 | 47750 | 47750 | 47750 | 47750 | 43 |
| 591 | 20230814 | 110300 | 4238235450 | 47750 | 47750 | 47750 | 47750 | 38 |
| 592 | 20230814 | 110200 | 4236420950 | 47750 | 47750 | 47750 | 47750 | 462 |
| 593 | 20230814 | 110100 | 4214360450 | 47800 | 47750 | 47800 | 47700 | 561 |
| 594 | 20230814 | 110000 | 4187598450 | 47700 | 47750 | 47750 | 47700 | 36 |
| 595 | 20230814 | 105900 | 4185879900 | 47700 | 47750 | 47800 | 47700 | 84 |
| 596 | 20230814 | 105800 | 4181868800 | 47750 | 47700 | 47750 | 47700 | 119 |
| 597 | 20230814 | 105700 | 4176186850 | 47700 | 47650 | 47700 | 47650 | 506 |
| 598 | 20230814 | 105600 | 4152066400 | 47700 | 47700 | 47700 | 47700 | 151 |
| 599 | 20230814 | 105500 | 4144863700 | 47700 | 47650 | 47700 | 47650 | 248 |
| 600 | 20230814 | 105400 | 4133034650 | 47650 | 47750 | 47800 | 47650 | 365 |
| 601 | 20230814 | 105300 | 4115606400 | 47650 | 47800 | 47850 | 47650 | 1694 |
| 602 | 20230814 | 105200 | 4034649650 | 47800 | 47800 | 47850 | 47800 | 136 |
| 603 | 20230814 | 105100 | 4028147850 | 47800 | 47700 | 47800 | 47700 | 551 |
| 604 | 20230814 | 105000 | 4001828900 | 47700 | 47750 | 47750 | 47700 | 166 |
| 605 | 20230814 | 104900 | 3993910200 | 47750 | 47750 | 47750 | 47700 | 213 |
| 606 | 20230814 | 104800 | 3983744200 | 47750 | 47800 | 47800 | 47700 | 273 |
| 607 | 20230814 | 104700 | 3970706150 | 47800 | 47900 | 47900 | 47800 | 405 |
| 608 | 20230814 | 104600 | 3951328750 | 47900 | 47900 | 47900 | 47900 | 343 |
| 609 | 20230814 | 104500 | 3934899050 | 47900 | 47850 | 47900 | 47850 | 340 |
| 610 | 20230814 | 104400 | 3918615100 | 47850 | 47850 | 47850 | 47850 | 621 |
| 611 | 20230814 | 104300 | 3888900250 | 47800 | 47800 | 47800 | 47750 | 765 |
| 612 | 20230814 | 104200 | 3852333550 | 47800 | 47750 | 47800 | 47750 | 41 |
| 613 | 20230814 | 104100 | 3850374800 | 47800 | 47800 | 47800 | 47800 | 5 |
| 614 | 20230814 | 104000 | 3850135800 | 47750 | 47750 | 47750 | 47750 | 6 |
| 615 | 20230814 | 103900 | 3849849300 | 47750 | 47750 | 47800 | 47750 | 36 |
| 616 | 20230814 | 103800 | 3848129400 | 47700 | 47700 | 47750 | 47700 | 594 |
| 617 | 20230814 | 103700 | 3819783550 | 47700 | 47700 | 47700 | 47700 | 6 |
| 618 | 20230814 | 103600 | 3819497350 | 47700 | 47650 | 47750 | 47600 | 2060 |
| 619 | 20230814 | 103500 | 3721307350 | 47700 | 47700 | 47700 | 47650 | 264 |
| 620 | 20230814 | 103400 | 3708714600 | 47700 | 47750 | 47750 | 47650 | 2146 |
| 621 | 20230814 | 103300 | 3606350650 | 47750 | 47750 | 47800 | 47750 | 613 |
| 622 | 20230814 | 103200 | 3577079850 | 47750 | 47750 | 47800 | 47750 | 1053 |
| 623 | 20230814 | 103100 | 3526796750 | 47800 | 47800 | 47800 | 47800 | 288 |
| 624 | 20230814 | 103000 | 3513030350 | 47750 | 47800 | 47800 | 47750 | 16 |
| 625 | 20230814 | 102900 | 3512266300 | 47750 | 47800 | 47800 | 47750 | 946 |
| 626 | 20230814 | 102800 | 3467087350 | 47850 | 47850 | 47850 | 47850 | 231 |
| 627 | 20230814 | 102700 | 3456034000 | 47850 | 47850 | 47850 | 47800 | 152 |
| 628 | 20230814 | 102600 | 3448761150 | 47850 | 47800 | 47850 | 47800 | 842 |
| 629 | 20230814 | 102500 | 3408483200 | 47800 | 47750 | 47800 | 47750 | 519 |
| 630 | 20230814 | 102400 | 3383682950 | 47750 | 47800 | 47800 | 47750 | 2037 |
| 631 | 20230814 | 102300 | 3286392900 | 47800 | 47800 | 47850 | 47800 | 1529 |
| 632 | 20230814 | 102200 | 3213293100 | 47750 | 47750 | 47750 | 47750 | 15 |
| 633 | 20230814 | 102100 | 3212576850 | 47750 | 47900 | 47900 | 47750 | 4116 |
| 634 | 20230814 | 102000 | 3015910050 | 47900 | 47900 | 47900 | 47850 | 759 |
| 635 | 20230814 | 101900 | 2979566450 | 47900 | 48000 | 48000 | 47900 | 683 |
| 636 | 20230814 | 101800 | 2946818700 | 48000 | 48000 | 48000 | 48000 | 111 |
| 637 | 20230814 | 101700 | 2941490700 | 48000 | 47950 | 48000 | 47950 | 869 |
| 638 | 20230814 | 101600 | 2899779050 | 48000 | 47950 | 48000 | 47950 | 887 |
| 639 | 20230814 | 101500 | 2857215850 | 47950 | 47950 | 47950 | 47900 | 19 |
| 640 | 20230814 | 101400 | 2856304850 | 47950 | 47950 | 47950 | 47900 | 776 |
| 641 | 20230814 | 101300 | 2819123000 | 47950 | 47950 | 47950 | 47900 | 145 |
| 642 | 20230814 | 101200 | 2812173350 | 47950 | 47900 | 47950 | 47900 | 21 |
| 643 | 20230814 | 101100 | 2811166450 | 47900 | 47950 | 47950 | 47850 | 109 |
| 644 | 20230814 | 101000 | 2805950650 | 47950 | 47900 | 47950 | 47800 | 396 |
| 645 | 20230814 | 100900 | 2786995500 | 47950 | 47900 | 47950 | 47900 | 1645 |
| 646 | 20230814 | 100800 | 2708197700 | 47850 | 47800 | 47850 | 47800 | 2143 |
| 647 | 20230814 | 100700 | 2605732900 | 47800 | 47800 | 47850 | 47750 | 462 |
| 648 | 20230814 | 100600 | 2583661100 | 47800 | 47800 | 47850 | 47750 | 1206 |
| 649 | 20230814 | 100500 | 2526021950 | 47850 | 47850 | 47900 | 47850 | 1387 |
| 650 | 20230814 | 100400 | 2459623600 | 47900 | 47850 | 47900 | 47850 | 1537 |
| 651 | 20230814 | 100300 | 2386072700 | 47850 | 47850 | 47900 | 47850 | 513 |
| 652 | 20230814 | 100200 | 2361517850 | 47900 | 48000 | 48000 | 47900 | 931 |
| 653 | 20230814 | 100100 | 2316897550 | 48000 | 48050 | 48050 | 48000 | 2005 |
| 654 | 20230814 | 100000 | 2220623000 | 48050 | 48000 | 48100 | 48000 | 309 |
| 655 | 20230814 | 095900 | 2205774150 | 48050 | 48100 | 48100 | 48050 | 491 |
| 656 | 20230814 | 095800 | 2182181550 | 48100 | 48050 | 48100 | 48050 | 81 |
| 657 | 20230814 | 095700 | 2178289250 | 48050 | 48050 | 48100 | 48050 | 1346 |
| 658 | 20230814 | 095600 | 2113613900 | 48050 | 48050 | 48050 | 48050 | 560 |
| 659 | 20230814 | 095500 | 2086705900 | 48100 | 48150 | 48150 | 48050 | 580 |
| 660 | 20230814 | 095400 | 2058810000 | 48150 | 48150 | 48200 | 48100 | 120 |
| 661 | 20230814 | 095300 | 2053034500 | 48150 | 48100 | 48200 | 48100 | 628 |
| 662 | 20230814 | 095200 | 2022797050 | 48100 | 48200 | 48200 | 48100 | 853 |
| 663 | 20230814 | 095100 | 1981710450 | 48200 | 48200 | 48200 | 48150 | 63 |
| 664 | 20230814 | 095000 | 1978676100 | 48200 | 48150 | 48200 | 48150 | 8 |
| 665 | 20230814 | 094900 | 1978290800 | 48200 | 48200 | 48200 | 48150 | 17 |
| 666 | 20230814 | 094800 | 1977472000 | 48150 | 48150 | 48150 | 48150 | 131 |
| 667 | 20230814 | 094700 | 1971164350 | 48100 | 48200 | 48200 | 48050 | 1162 |
| 668 | 20230814 | 094600 | 1915257350 | 48200 | 48250 | 48250 | 48200 | 526 |
| 669 | 20230814 | 094500 | 1889904100 | 48200 | 48200 | 48200 | 48150 | 573 |
| 670 | 20230814 | 094400 | 1862289200 | 48200 | 48300 | 48350 | 48200 | 2253 |
| 671 | 20230814 | 094300 | 1753567150 | 48300 | 48350 | 48350 | 48300 | 485 |
| 672 | 20230814 | 094200 | 1730136600 | 48350 | 48350 | 48350 | 48350 | 179 |
| 673 | 20230814 | 094100 | 1721481950 | 48350 | 48450 | 48450 | 48300 | 281 |
| 674 | 20230814 | 094000 | 1707895250 | 48450 | 48400 | 48450 | 48400 | 361 |
| 675 | 20230814 | 093900 | 1690421950 | 48400 | 48400 | 48400 | 48400 | 30 |
| 676 | 20230814 | 093800 | 1688969950 | 48350 | 48350 | 48400 | 48300 | 841 |
| 677 | 20230814 | 093700 | 1648290850 | 48400 | 48350 | 48400 | 48350 | 292 |
| 678 | 20230814 | 093600 | 1634172350 | 48400 | 48400 | 48400 | 48350 | 32 |
| 679 | 20230814 | 093500 | 1632623900 | 48400 | 48500 | 48500 | 48350 | 937 |
| 680 | 20230814 | 093400 | 1587200150 | 48550 | 48650 | 48650 | 48500 | 794 |
| 681 | 20230814 | 093300 | 1548649200 | 48650 | 48650 | 48650 | 48650 | 146 |
| 682 | 20230814 | 093200 | 1541546300 | 48700 | 48650 | 48700 | 48650 | 98 |
| 683 | 20230814 | 093100 | 1536778550 | 48600 | 48700 | 48750 | 48600 | 316 |
| 684 | 20230814 | 093000 | 1521397350 | 48750 | 48650 | 48750 | 48650 | 180 |
| 685 | 20230814 | 092900 | 1512636700 | 48600 | 48300 | 48600 | 48300 | 2565 |
| 686 | 20230814 | 092800 | 1388447650 | 48350 | 48350 | 48350 | 48350 | 242 |
| 687 | 20230814 | 092700 | 1376746950 | 48300 | 48300 | 48350 | 48300 | 175 |
| 688 | 20230814 | 092600 | 1368294350 | 48300 | 48300 | 48350 | 48250 | 324 |
| 689 | 20230814 | 092500 | 1352645250 | 48300 | 48350 | 48350 | 48250 | 1060 |
| 690 | 20230814 | 092400 | 1301417850 | 48300 | 48250 | 48300 | 48200 | 144 |
| 691 | 20230814 | 092300 | 1294467850 | 48250 | 48200 | 48250 | 48200 | 357 |
| 692 | 20230814 | 092200 | 1277251650 | 48250 | 48300 | 48300 | 48200 | 1648 |
| 693 | 20230814 | 092100 | 1197743450 | 48250 | 48400 | 48400 | 48250 | 1174 |
| 694 | 20230814 | 092000 | 1140998650 | 48400 | 48400 | 48400 | 48400 | 47 |
| 695 | 20230814 | 091900 | 1138723850 | 48400 | 48400 | 48400 | 48400 | 40 |
| 696 | 20230814 | 091800 | 1136787850 | 48400 | 48400 | 48400 | 48400 | 214 |
| 697 | 20230814 | 091700 | 1126430250 | 48350 | 48400 | 48400 | 48350 | 548 |
| 698 | 20230814 | 091600 | 1099924050 | 48350 | 48500 | 48500 | 48350 | 2154 |
| 699 | 20230814 | 091500 | 995727000 | 48450 | 48550 | 48550 | 48450 | 1040 |
| 700 | 20230814 | 091400 | 945292800 | 48550 | 48550 | 48550 | 48500 | 664 |
| 701 | 20230814 | 091300 | 913076200 | 48550 | 48650 | 48650 | 48550 | 739 |
| 702 | 20230814 | 091200 | 877139350 | 48750 | 48950 | 48950 | 48750 | 657 |
| 703 | 20230814 | 091100 | 845042900 | 48900 | 48800 | 48900 | 48750 | 663 |
| 704 | 20230814 | 091000 | 812693000 | 49000 | 49100 | 49100 | 49000 | 1167 |
| 705 | 20230814 | 090900 | 755442700 | 49100 | 48850 | 49100 | 48800 | 2401 |
| 706 | 20230814 | 090800 | 637783700 | 48800 | 48500 | 48800 | 48500 | 2141 |
| 707 | 20230814 | 090700 | 533454700 | 48500 | 48650 | 48650 | 48300 | 2047 |
| 708 | 20230814 | 090600 | 434271800 | 48650 | 48650 | 48750 | 48650 | 175 |
| 709 | 20230814 | 090500 | 425748900 | 48750 | 48900 | 48900 | 48550 | 1568 |
| 710 | 20230814 | 090400 | 349464100 | 48950 | 48850 | 48950 | 48550 | 2705 |
| 711 | 20230814 | 090300 | 217485200 | 48850 | 48800 | 48850 | 48750 | 494 |
| 712 | 20230814 | 090200 | 193376650 | 48750 | 48500 | 48800 | 48500 | 1555 |
| 713 | 20230814 | 090100 | 117754650 | 48500 | 48350 | 48500 | 48350 | 515 |
| 714 | 20230814 | 090000 | 92829250 | 48350 | 48600 | 48600 | 48350 | 1915 |