34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 194600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 3422 |
| 3 | 20230823 | 194500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20230823 | 194400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20230823 | 194300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20230823 | 194200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20230823 | 194100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20230823 | 194000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20230823 | 193900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20230823 | 193800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20230823 | 193700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20230823 | 193600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20230823 | 193500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20230823 | 193400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20230823 | 193300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20230823 | 193200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20230823 | 193100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20230823 | 193000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20230823 | 192900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20230823 | 192800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20230823 | 192700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20230823 | 192600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20230823 | 192500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20230823 | 192400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20230823 | 192300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20230823 | 192200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20230823 | 192100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20230823 | 192000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20230823 | 191900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20230823 | 191800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20230823 | 191700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20230823 | 191600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 3422 |
| 33 | 20230823 | 191500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20230823 | 191400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20230823 | 191300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20230823 | 191200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20230823 | 191100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20230823 | 191000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20230823 | 190900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20230823 | 190800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20230823 | 190700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20230823 | 190600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20230823 | 190500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20230823 | 190400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20230823 | 190300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20230823 | 190200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20230823 | 190100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20230823 | 190000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20230823 | 185900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20230823 | 185800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20230823 | 185700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20230823 | 185600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20230823 | 185500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20230823 | 185400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20230823 | 185300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20230823 | 185200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20230823 | 185100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20230823 | 185000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20230823 | 184900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20230823 | 184800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20230823 | 184700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20230823 | 184600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 3422 |
| 63 | 20230823 | 184500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20230823 | 184400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20230823 | 184300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20230823 | 184200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20230823 | 184100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20230823 | 184000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20230823 | 183900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20230823 | 183800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20230823 | 183700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20230823 | 183600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20230823 | 183500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20230823 | 183400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20230823 | 183300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20230823 | 183200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20230823 | 183100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20230823 | 183000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20230823 | 182900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20230823 | 182800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20230823 | 182700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20230823 | 182600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20230823 | 182500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20230823 | 182400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20230823 | 182300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20230823 | 182200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20230823 | 182100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20230823 | 182000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20230823 | 181900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20230823 | 181800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20230823 | 181700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20230823 | 181600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 3422 |
| 93 | 20230823 | 181500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20230823 | 181400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20230823 | 181300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20230823 | 181200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20230823 | 181100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20230823 | 181000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20230823 | 180900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20230823 | 180800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20230823 | 180700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20230823 | 180600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20230823 | 180500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20230823 | 180400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20230823 | 180300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20230823 | 180200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20230823 | 180100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20230823 | 180000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20230823 | 175900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20230823 | 175800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20230823 | 175700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20230823 | 175600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20230823 | 175500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20230823 | 175400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20230823 | 175300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20230823 | 175200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20230823 | 175100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20230823 | 175000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20230823 | 174900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20230823 | 174800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20230823 | 174700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20230823 | 174600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 3422 |
| 123 | 20230823 | 174500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20230823 | 174400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20230823 | 174300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20230823 | 174200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20230823 | 174100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20230823 | 174000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20230823 | 173900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20230823 | 173800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20230823 | 173700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20230823 | 173600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20230823 | 173500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20230823 | 173400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20230823 | 173300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20230823 | 173200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20230823 | 173100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20230823 | 173000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20230823 | 172900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20230823 | 172800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20230823 | 172700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20230823 | 172600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20230823 | 172500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20230823 | 172400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20230823 | 172300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20230823 | 172200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20230823 | 172100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20230823 | 172000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20230823 | 171900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20230823 | 171800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20230823 | 171700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20230823 | 171600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 3422 |
| 153 | 20230823 | 171500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20230823 | 171400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20230823 | 171300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20230823 | 171200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20230823 | 171100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20230823 | 171000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20230823 | 170900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20230823 | 170800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20230823 | 170700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20230823 | 170600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20230823 | 170500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20230823 | 170400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20230823 | 170300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20230823 | 170200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20230823 | 170100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20230823 | 170000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20230823 | 165900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20230823 | 165800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20230823 | 165700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20230823 | 165600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20230823 | 165500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20230823 | 165400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20230823 | 165300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20230823 | 165200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20230823 | 165100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20230823 | 165000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20230823 | 164900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20230823 | 164800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20230823 | 164700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20230823 | 164600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 3422 |
| 183 | 20230823 | 164500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20230823 | 164400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20230823 | 164300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20230823 | 164200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20230823 | 164100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20230823 | 164000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20230823 | 163900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20230823 | 163800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20230823 | 163700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20230823 | 163600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20230823 | 163500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20230823 | 163400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20230823 | 163300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20230823 | 163200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20230823 | 163100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20230823 | 163000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20230823 | 162900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20230823 | 162800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20230823 | 162700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20230823 | 162600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20230823 | 162500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20230823 | 162400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20230823 | 162300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20230823 | 162200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20230823 | 162100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20230823 | 162000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20230823 | 161900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20230823 | 161800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20230823 | 161700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20230823 | 161600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 3422 |
| 213 | 20230823 | 161500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20230823 | 161400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20230823 | 161300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20230823 | 161200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20230823 | 161100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20230823 | 161000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20230823 | 160900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20230823 | 160800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20230823 | 160700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20230823 | 160600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20230823 | 160500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20230823 | 160400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20230823 | 160300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20230823 | 160200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20230823 | 160100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20230823 | 160000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20230823 | 155900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20230823 | 155800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20230823 | 155700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20230823 | 155600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20230823 | 155500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20230823 | 155400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20230823 | 155300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20230823 | 155200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20230823 | 155100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20230823 | 155000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20230823 | 154900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20230823 | 154800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20230823 | 154700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20230823 | 154600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 3422 |
| 243 | 20230823 | 154500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20230823 | 154400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20230823 | 154300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20230823 | 154200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20230823 | 154100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20230823 | 154000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20230823 | 153900 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20230823 | 153800 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20230823 | 153700 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20230823 | 153600 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20230823 | 153500 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20230823 | 153400 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20230823 | 153300 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20230823 | 153200 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20230823 | 153100 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20230823 | 153000 | 8359285700 | 48000 | 48000 | 48000 | 48000 | 3422 |
| 259 | 20230823 | 152900 | 8195029700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 260 | 20230823 | 152800 | 8195029700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 261 | 20230823 | 152700 | 8195029700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 262 | 20230823 | 152600 | 8195029700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 263 | 20230823 | 152500 | 8195029700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 264 | 20230823 | 152400 | 8195029700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 265 | 20230823 | 152300 | 8195029700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 266 | 20230823 | 152200 | 8195029700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 267 | 20230823 | 152100 | 8195029700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 268 | 20230823 | 152000 | 8195029700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 269 | 20230823 | 151900 | 8195029700 | 47900 | 47950 | 48000 | 47850 | 907 |
| 270 | 20230823 | 151800 | 8151594450 | 48000 | 47900 | 48000 | 47900 | 633 |
| 271 | 20230823 | 151700 | 8121240700 | 47900 | 47900 | 47950 | 47900 | 160 |
| 272 | 20230823 | 151600 | 8113576200 | 47900 | 48000 | 48000 | 47900 | 810 |
| 273 | 20230823 | 151500 | 8074742250 | 47950 | 48000 | 48000 | 47950 | 386 |
| 274 | 20230823 | 151400 | 8056233200 | 47950 | 47950 | 48000 | 47950 | 100 |
| 275 | 20230823 | 151300 | 8051435400 | 47950 | 47950 | 48000 | 47950 | 341 |
| 276 | 20230823 | 151200 | 8035073300 | 47950 | 48000 | 48000 | 47950 | 397 |
| 277 | 20230823 | 151100 | 8016034300 | 48000 | 48000 | 48000 | 47950 | 597 |
| 278 | 20230823 | 151000 | 7987405100 | 48000 | 47950 | 48000 | 47950 | 22 |
| 279 | 20230823 | 150900 | 7986349650 | 47950 | 47950 | 48000 | 47950 | 119 |
| 280 | 20230823 | 150800 | 7980639500 | 47950 | 47950 | 48000 | 47950 | 98 |
| 281 | 20230823 | 150700 | 7975939050 | 47950 | 47950 | 48000 | 47950 | 315 |
| 282 | 20230823 | 150600 | 7960830700 | 47950 | 48000 | 48000 | 47950 | 177 |
| 283 | 20230823 | 150500 | 7952340650 | 47950 | 47950 | 48000 | 47900 | 685 |
| 284 | 20230823 | 150400 | 7919493300 | 47950 | 47950 | 48000 | 47950 | 504 |
| 285 | 20230823 | 150300 | 7895323450 | 47950 | 48000 | 48000 | 47950 | 44 |
| 286 | 20230823 | 150200 | 7893213150 | 47950 | 47900 | 48000 | 47900 | 271 |
| 287 | 20230823 | 150100 | 7880215250 | 47950 | 48000 | 48000 | 47900 | 314 |
| 288 | 20230823 | 150000 | 7865160150 | 47950 | 47950 | 48000 | 47950 | 130 |
| 289 | 20230823 | 145900 | 7858923450 | 48000 | 47950 | 48000 | 47950 | 92 |
| 290 | 20230823 | 145800 | 7854509400 | 47950 | 47950 | 48000 | 47950 | 150 |
| 291 | 20230823 | 145700 | 7847314150 | 48000 | 47950 | 48000 | 47950 | 236 |
| 292 | 20230823 | 145600 | 7835995450 | 47950 | 47950 | 48000 | 47950 | 76 |
| 293 | 20230823 | 145500 | 7832348050 | 47950 | 47850 | 48000 | 47850 | 858 |
| 294 | 20230823 | 145400 | 7791242350 | 47850 | 47850 | 47900 | 47850 | 225 |
| 295 | 20230823 | 145300 | 7780474100 | 47850 | 47900 | 47900 | 47850 | 173 |
| 296 | 20230823 | 145200 | 7772192850 | 47900 | 47800 | 47900 | 47800 | 279 |
| 297 | 20230823 | 145100 | 7758842150 | 47800 | 47850 | 47900 | 47800 | 277 |
| 298 | 20230823 | 145000 | 7745585500 | 47850 | 47850 | 47900 | 47850 | 57 |
| 299 | 20230823 | 144900 | 7742856750 | 47850 | 47850 | 47900 | 47800 | 180 |
| 300 | 20230823 | 144800 | 7734242550 | 47850 | 47800 | 47900 | 47800 | 442 |
| 301 | 20230823 | 144700 | 7713100250 | 47800 | 47900 | 47950 | 47800 | 1623 |
| 302 | 20230823 | 144600 | 7635414350 | 47900 | 47850 | 47950 | 47850 | 100 |
| 303 | 20230823 | 144500 | 7630622850 | 47850 | 47900 | 47900 | 47850 | 291 |
| 304 | 20230823 | 144400 | 7616684700 | 47900 | 48000 | 48000 | 47900 | 326 |
| 305 | 20230823 | 144300 | 7601053650 | 48000 | 47950 | 48000 | 47950 | 39 |
| 306 | 20230823 | 144200 | 7599183200 | 47950 | 47950 | 48000 | 47950 | 83 |
| 307 | 20230823 | 144100 | 7595200600 | 47950 | 47900 | 47950 | 47900 | 180 |
| 308 | 20230823 | 144000 | 7586570700 | 47900 | 47900 | 47900 | 47850 | 191 |
| 309 | 20230823 | 143900 | 7577424450 | 47950 | 47900 | 47950 | 47850 | 109 |
| 310 | 20230823 | 143800 | 7572203700 | 47850 | 48000 | 48050 | 47850 | 1233 |
| 311 | 20230823 | 143700 | 7513083050 | 48000 | 47900 | 48000 | 47900 | 93 |
| 312 | 20230823 | 143600 | 7508622200 | 47900 | 47900 | 47950 | 47850 | 284 |
| 313 | 20230823 | 143500 | 7495020000 | 47900 | 47950 | 47950 | 47850 | 431 |
| 314 | 20230823 | 143400 | 7474377550 | 47900 | 47950 | 48000 | 47900 | 135 |
| 315 | 20230823 | 143300 | 7467904700 | 48000 | 48000 | 48000 | 47900 | 97 |
| 316 | 20230823 | 143200 | 7463253850 | 47950 | 48000 | 48050 | 47950 | 186 |
| 317 | 20230823 | 143100 | 7454327000 | 48000 | 48000 | 48000 | 47950 | 73 |
| 318 | 20230823 | 143000 | 7450823600 | 47950 | 47950 | 48000 | 47950 | 97 |
| 319 | 20230823 | 142900 | 7446169050 | 48000 | 47950 | 48000 | 47950 | 41 |
| 320 | 20230823 | 142800 | 7444201350 | 48000 | 47950 | 48000 | 47950 | 127 |
| 321 | 20230823 | 142700 | 7438107000 | 47950 | 47950 | 48000 | 47900 | 116 |
| 322 | 20230823 | 142600 | 7432544250 | 48000 | 47950 | 48000 | 47900 | 60 |
| 323 | 20230823 | 142500 | 7429667100 | 47950 | 47950 | 47950 | 47900 | 60 |
| 324 | 20230823 | 142400 | 7426790500 | 47950 | 47900 | 47950 | 47850 | 115 |
| 325 | 20230823 | 142300 | 7421280900 | 47900 | 47950 | 48000 | 47900 | 229 |
| 326 | 20230823 | 142200 | 7410298450 | 47950 | 47950 | 48000 | 47850 | 302 |
| 327 | 20230823 | 142100 | 7395829350 | 47950 | 47950 | 48000 | 47900 | 365 |
| 328 | 20230823 | 142000 | 7378325900 | 47950 | 48000 | 48000 | 47950 | 15 |
| 329 | 20230823 | 141900 | 7377606100 | 47950 | 47900 | 48000 | 47900 | 118 |
| 330 | 20230823 | 141800 | 7371948350 | 47900 | 47900 | 48000 | 47900 | 244 |
| 331 | 20230823 | 141700 | 7360252350 | 47950 | 47900 | 47950 | 47900 | 314 |
| 332 | 20230823 | 141600 | 7345208350 | 47900 | 47950 | 48000 | 47900 | 97 |
| 333 | 20230823 | 141500 | 7340555600 | 48000 | 47900 | 48000 | 47850 | 406 |
| 334 | 20230823 | 141400 | 7321120550 | 47950 | 47850 | 48000 | 47850 | 106 |
| 335 | 20230823 | 141300 | 7316044900 | 47850 | 47950 | 47950 | 47800 | 515 |
| 336 | 20230823 | 141200 | 7291381300 | 48000 | 47900 | 48050 | 47900 | 127 |
| 337 | 20230823 | 141100 | 7285291100 | 47950 | 47900 | 47950 | 47900 | 99 |
| 338 | 20230823 | 141000 | 7280545700 | 47850 | 47900 | 47950 | 47800 | 1933 |
| 339 | 20230823 | 140900 | 7188031000 | 47950 | 47950 | 47950 | 47900 | 60 |
| 340 | 20230823 | 140800 | 7185154100 | 47900 | 48000 | 48000 | 47900 | 916 |
| 341 | 20230823 | 140700 | 7141233750 | 47950 | 48050 | 48100 | 47950 | 538 |
| 342 | 20230823 | 140600 | 7115396150 | 48000 | 48050 | 48100 | 48000 | 92 |
| 343 | 20230823 | 140500 | 7110975500 | 48050 | 48000 | 48050 | 48000 | 121 |
| 344 | 20230823 | 140400 | 7105162150 | 48000 | 48050 | 48050 | 48000 | 188 |
| 345 | 20230823 | 140300 | 7096134800 | 48000 | 48000 | 48050 | 48000 | 155 |
| 346 | 20230823 | 140200 | 7088689800 | 48000 | 48000 | 48050 | 48000 | 143 |
| 347 | 20230823 | 140100 | 7081825250 | 48000 | 48000 | 48050 | 47950 | 296 |
| 348 | 20230823 | 140000 | 7067615250 | 48000 | 48000 | 48050 | 48000 | 268 |
| 349 | 20230823 | 135900 | 7054744450 | 48000 | 48000 | 48050 | 48000 | 22 |
| 350 | 20230823 | 135800 | 7053688200 | 48000 | 48050 | 48050 | 48000 | 216 |
| 351 | 20230823 | 135700 | 7043315400 | 48050 | 48000 | 48050 | 48000 | 20 |
| 352 | 20230823 | 135600 | 7042355100 | 48050 | 47950 | 48050 | 47950 | 55 |
| 353 | 20230823 | 135500 | 7039715300 | 48000 | 48000 | 48050 | 47950 | 457 |
| 354 | 20230823 | 135400 | 7017784050 | 48000 | 48050 | 48050 | 47950 | 105 |
| 355 | 20230823 | 135300 | 7012742050 | 47950 | 48000 | 48050 | 47950 | 541 |
| 356 | 20230823 | 135200 | 6986771900 | 48000 | 47950 | 48000 | 47950 | 184 |
| 357 | 20230823 | 135100 | 6977942950 | 47950 | 48050 | 48100 | 47950 | 958 |
| 358 | 20230823 | 135000 | 6931933800 | 48050 | 48100 | 48100 | 48050 | 121 |
| 359 | 20230823 | 134900 | 6926119350 | 48100 | 48100 | 48150 | 48100 | 60 |
| 360 | 20230823 | 134800 | 6923233200 | 48100 | 48100 | 48150 | 48100 | 46 |
| 361 | 20230823 | 134700 | 6921020050 | 48100 | 48150 | 48150 | 48050 | 183 |
| 362 | 20230823 | 134600 | 6912219650 | 48100 | 48050 | 48100 | 48050 | 260 |
| 363 | 20230823 | 134500 | 6899720550 | 48000 | 48050 | 48100 | 48000 | 292 |
| 364 | 20230823 | 134400 | 6885689450 | 48100 | 48050 | 48100 | 48000 | 180 |
| 365 | 20230823 | 134300 | 6877035600 | 48050 | 48050 | 48050 | 48050 | 5 |
| 366 | 20230823 | 134200 | 6876795350 | 48050 | 48050 | 48050 | 48000 | 84 |
| 367 | 20230823 | 134100 | 6872759300 | 48000 | 48000 | 48050 | 48000 | 178 |
| 368 | 20230823 | 134000 | 6864214400 | 48050 | 48050 | 48050 | 48000 | 302 |
| 369 | 20230823 | 133900 | 6849705450 | 48050 | 48000 | 48100 | 48000 | 38 |
| 370 | 20230823 | 133800 | 6847879650 | 48050 | 48050 | 48050 | 48050 | 60 |
| 371 | 20230823 | 133700 | 6844996650 | 48050 | 48050 | 48050 | 48000 | 81 |
| 372 | 20230823 | 133600 | 6841104800 | 48000 | 48050 | 48050 | 48000 | 29 |
| 373 | 20230823 | 133500 | 6839711450 | 48050 | 48050 | 48050 | 48050 | 94 |
| 374 | 20230823 | 133400 | 6835194750 | 48050 | 48050 | 48050 | 48050 | 12 |
| 375 | 20230823 | 133300 | 6834618150 | 48050 | 48050 | 48050 | 48050 | 179 |
| 376 | 20230823 | 133200 | 6826017200 | 48000 | 47900 | 48000 | 47900 | 224 |
| 377 | 20230823 | 133100 | 6815276450 | 47900 | 48000 | 48000 | 47900 | 523 |
| 378 | 20230823 | 133000 | 6790193100 | 48000 | 48000 | 48000 | 48000 | 68 |
| 379 | 20230823 | 132900 | 6786929100 | 48000 | 47950 | 48000 | 47950 | 192 |
| 380 | 20230823 | 132800 | 6777719500 | 47950 | 48000 | 48000 | 47950 | 225 |
| 381 | 20230823 | 132700 | 6766922700 | 48000 | 47950 | 48000 | 47950 | 79 |
| 382 | 20230823 | 132600 | 6763132800 | 47950 | 48000 | 48000 | 47950 | 150 |
| 383 | 20230823 | 132500 | 6755937300 | 48000 | 48000 | 48050 | 47950 | 398 |
| 384 | 20230823 | 132400 | 6736833850 | 48050 | 48050 | 48050 | 48000 | 198 |
| 385 | 20230823 | 132300 | 6727324250 | 48050 | 48100 | 48100 | 48050 | 235 |
| 386 | 20230823 | 132200 | 6716024600 | 48150 | 48150 | 48150 | 48150 | 112 |
| 387 | 20230823 | 132100 | 6710631800 | 48150 | 48150 | 48150 | 48150 | 86 |
| 388 | 20230823 | 132000 | 6706490900 | 48100 | 48150 | 48200 | 48100 | 69 |
| 389 | 20230823 | 131900 | 6703167450 | 48200 | 48150 | 48200 | 48150 | 186 |
| 390 | 20230823 | 131800 | 6694208300 | 48100 | 48100 | 48150 | 48100 | 6 |
| 391 | 20230823 | 131700 | 6693919650 | 48100 | 48100 | 48150 | 48100 | 505 |
| 392 | 20230823 | 131600 | 6669620300 | 48050 | 48050 | 48050 | 48050 | 4 |
| 393 | 20230823 | 131500 | 6669428100 | 48050 | 48050 | 48100 | 48050 | 73 |
| 394 | 20230823 | 131400 | 6665917400 | 48050 | 48050 | 48050 | 48050 | 61 |
| 395 | 20230823 | 131300 | 6662986350 | 48050 | 48000 | 48050 | 48000 | 82 |
| 396 | 20230823 | 131200 | 6659047800 | 48000 | 48000 | 48050 | 48000 | 306 |
| 397 | 20230823 | 131100 | 6644352650 | 48000 | 48000 | 48000 | 48000 | 10 |
| 398 | 20230823 | 131000 | 6643872650 | 48000 | 48000 | 48050 | 48000 | 57 |
| 399 | 20230823 | 130900 | 6641134150 | 48050 | 48000 | 48050 | 48000 | 41 |
| 400 | 20230823 | 130800 | 6639164150 | 48000 | 48050 | 48050 | 48000 | 141 |
| 401 | 20230823 | 130700 | 6632391450 | 48100 | 48100 | 48100 | 48050 | 74 |
| 402 | 20230823 | 130600 | 6628834150 | 48100 | 48050 | 48100 | 48050 | 294 |
| 403 | 20230823 | 130500 | 6614704950 | 48050 | 48100 | 48100 | 48050 | 172 |
| 404 | 20230823 | 130400 | 6606437850 | 48050 | 48100 | 48100 | 48050 | 49 |
| 405 | 20230823 | 130300 | 6604081200 | 48100 | 48100 | 48100 | 48100 | 57 |
| 406 | 20230823 | 130200 | 6601339500 | 48050 | 48050 | 48050 | 48050 | 6 |
| 407 | 20230823 | 130100 | 6601051200 | 48050 | 48050 | 48050 | 48050 | 368 |
| 408 | 20230823 | 130000 | 6583368800 | 48050 | 48050 | 48050 | 48050 | 255 |
| 409 | 20230823 | 125900 | 6571116050 | 48050 | 48050 | 48100 | 48050 | 129 |
| 410 | 20230823 | 125800 | 6564913500 | 48050 | 48050 | 48100 | 48050 | 138 |
| 411 | 20230823 | 125700 | 6558281200 | 48100 | 48050 | 48100 | 48050 | 80 |
| 412 | 20230823 | 125600 | 6554434650 | 48050 | 48100 | 48100 | 48050 | 142 |
| 413 | 20230823 | 125500 | 6547607550 | 48100 | 48050 | 48100 | 48050 | 153 |
| 414 | 20230823 | 125400 | 6540255850 | 48100 | 48100 | 48100 | 48050 | 151 |
| 415 | 20230823 | 125300 | 6532992900 | 48100 | 48100 | 48100 | 48100 | 114 |
| 416 | 20230823 | 125200 | 6527509500 | 48100 | 48050 | 48100 | 48050 | 160 |
| 417 | 20230823 | 125100 | 6519813700 | 48100 | 48050 | 48100 | 48050 | 101 |
| 418 | 20230823 | 125000 | 6514959200 | 48100 | 48100 | 48100 | 48050 | 165 |
| 419 | 20230823 | 124900 | 6507027500 | 48100 | 48150 | 48200 | 48100 | 818 |
| 420 | 20230823 | 124800 | 6467665200 | 48150 | 48150 | 48150 | 48150 | 8 |
| 421 | 20230823 | 124700 | 6467280000 | 48200 | 48200 | 48250 | 48200 | 428 |
| 422 | 20230823 | 124600 | 6446647850 | 48200 | 48250 | 48250 | 48200 | 59 |
| 423 | 20230823 | 124500 | 6443801550 | 48250 | 48250 | 48300 | 48250 | 398 |
| 424 | 20230823 | 124400 | 6424595500 | 48300 | 48250 | 48300 | 48250 | 36 |
| 425 | 20230823 | 124300 | 6422858000 | 48300 | 48300 | 48300 | 48250 | 98 |
| 426 | 20230823 | 124200 | 6418124700 | 48300 | 48300 | 48300 | 48300 | 19 |
| 427 | 20230823 | 124100 | 6417207000 | 48300 | 48250 | 48300 | 48250 | 190 |
| 428 | 20230823 | 124000 | 6408030350 | 48300 | 48250 | 48300 | 48250 | 370 |
| 429 | 20230823 | 123900 | 6390173950 | 48250 | 48250 | 48250 | 48250 | 50 |
| 430 | 20230823 | 123800 | 6387761450 | 48250 | 48200 | 48250 | 48200 | 254 |
| 431 | 20230823 | 123700 | 6375508000 | 48250 | 48250 | 48250 | 48250 | 329 |
| 432 | 20230823 | 123600 | 6359633750 | 48300 | 48250 | 48300 | 48250 | 163 |
| 433 | 20230823 | 123500 | 6351763950 | 48300 | 48300 | 48300 | 48250 | 311 |
| 434 | 20230823 | 123400 | 6336742700 | 48250 | 48300 | 48300 | 48250 | 192 |
| 435 | 20230823 | 123300 | 6327478100 | 48300 | 48250 | 48350 | 48200 | 470 |
| 436 | 20230823 | 123200 | 6304773650 | 48250 | 48250 | 48250 | 48250 | 0 |
| 437 | 20230823 | 123100 | 6304773650 | 48250 | 48200 | 48250 | 48200 | 132 |
| 438 | 20230823 | 123000 | 6298411200 | 48150 | 48200 | 48250 | 48150 | 54 |
| 439 | 20230823 | 122900 | 6295809000 | 48200 | 48200 | 48200 | 48200 | 307 |
| 440 | 20230823 | 122800 | 6281011600 | 48250 | 48200 | 48250 | 48200 | 40 |
| 441 | 20230823 | 122700 | 6279081850 | 48200 | 48200 | 48250 | 48200 | 57 |
| 442 | 20230823 | 122600 | 6276331950 | 48200 | 48250 | 48250 | 48200 | 62 |
| 443 | 20230823 | 122500 | 6273340950 | 48250 | 48300 | 48300 | 48250 | 494 |
| 444 | 20230823 | 122400 | 6249493350 | 48350 | 48350 | 48350 | 48350 | 54 |
| 445 | 20230823 | 122300 | 6246882450 | 48350 | 48350 | 48350 | 48350 | 46 |
| 446 | 20230823 | 122200 | 6244658350 | 48350 | 48350 | 48350 | 48300 | 194 |
| 447 | 20230823 | 122100 | 6235280750 | 48350 | 48300 | 48350 | 48300 | 59 |
| 448 | 20230823 | 122000 | 6232431000 | 48350 | 48300 | 48350 | 48300 | 80 |
| 449 | 20230823 | 121900 | 6228563200 | 48300 | 48300 | 48300 | 48300 | 7 |
| 450 | 20230823 | 121800 | 6228225100 | 48350 | 48300 | 48350 | 48300 | 90 |
| 451 | 20230823 | 121700 | 6223873900 | 48300 | 48350 | 48350 | 48300 | 480 |
| 452 | 20230823 | 121600 | 6200687300 | 48350 | 48300 | 48350 | 48300 | 27 |
| 453 | 20230823 | 121500 | 6199383150 | 48300 | 48350 | 48350 | 48300 | 86 |
| 454 | 20230823 | 121400 | 6195225150 | 48300 | 48350 | 48350 | 48300 | 33 |
| 455 | 20230823 | 121300 | 6193631150 | 48300 | 48300 | 48300 | 48300 | 136 |
| 456 | 20230823 | 121200 | 6187062350 | 48300 | 48200 | 48300 | 48200 | 229 |
| 457 | 20230823 | 121100 | 6176010550 | 48200 | 48200 | 48250 | 48200 | 57 |
| 458 | 20230823 | 121000 | 6173260650 | 48250 | 48250 | 48250 | 48250 | 49 |
| 459 | 20230823 | 120900 | 6170896400 | 48300 | 48300 | 48300 | 48250 | 373 |
| 460 | 20230823 | 120800 | 6152880700 | 48350 | 48350 | 48350 | 48250 | 223 |
| 461 | 20230823 | 120700 | 6142111500 | 48300 | 48300 | 48300 | 48300 | 120 |
| 462 | 20230823 | 120600 | 6136315500 | 48300 | 48300 | 48300 | 48300 | 275 |
| 463 | 20230823 | 120500 | 6123033000 | 48300 | 48300 | 48300 | 48300 | 29 |
| 464 | 20230823 | 120400 | 6121632300 | 48300 | 48350 | 48350 | 48300 | 318 |
| 465 | 20230823 | 120300 | 6106266550 | 48350 | 48400 | 48400 | 48350 | 50 |
| 466 | 20230823 | 120200 | 6103847100 | 48350 | 48350 | 48400 | 48350 | 172 |
| 467 | 20230823 | 120100 | 6095528200 | 48350 | 48400 | 48400 | 48350 | 156 |
| 468 | 20230823 | 120000 | 6087983100 | 48350 | 48300 | 48350 | 48300 | 160 |
| 469 | 20230823 | 115900 | 6080247950 | 48350 | 48300 | 48350 | 48300 | 72 |
| 470 | 20230823 | 115800 | 6076767550 | 48300 | 48350 | 48350 | 48300 | 71 |
| 471 | 20230823 | 115700 | 6073337400 | 48400 | 48350 | 48400 | 48350 | 264 |
| 472 | 20230823 | 115600 | 6060570600 | 48350 | 48350 | 48350 | 48350 | 7 |
| 473 | 20230823 | 115500 | 6060232150 | 48400 | 48350 | 48400 | 48350 | 179 |
| 474 | 20230823 | 115400 | 6051568600 | 48400 | 48350 | 48400 | 48350 | 96 |
| 475 | 20230823 | 115300 | 6046926850 | 48350 | 48350 | 48350 | 48350 | 113 |
| 476 | 20230823 | 115200 | 6041463300 | 48350 | 48400 | 48400 | 48300 | 165 |
| 477 | 20230823 | 115100 | 6033483050 | 48350 | 48350 | 48350 | 48350 | 20 |
| 478 | 20230823 | 115000 | 6032516050 | 48350 | 48350 | 48400 | 48350 | 138 |
| 479 | 20230823 | 114900 | 6025842500 | 48350 | 48350 | 48350 | 48350 | 50 |
| 480 | 20230823 | 114800 | 6023425000 | 48350 | 48450 | 48450 | 48350 | 746 |
| 481 | 20230823 | 114700 | 5987303150 | 48450 | 48350 | 48450 | 48300 | 1114 |
| 482 | 20230823 | 114600 | 5933383400 | 48350 | 48300 | 48350 | 48300 | 223 |
| 483 | 20230823 | 114500 | 5922601500 | 48300 | 48350 | 48350 | 48300 | 95 |
| 484 | 20230823 | 114400 | 5918008650 | 48300 | 48350 | 48350 | 48300 | 151 |
| 485 | 20230823 | 114300 | 5910712550 | 48300 | 48300 | 48350 | 48300 | 168 |
| 486 | 20230823 | 114200 | 5902594950 | 48350 | 48250 | 48350 | 48250 | 199 |
| 487 | 20230823 | 114100 | 5892980900 | 48250 | 48250 | 48250 | 48250 | 73 |
| 488 | 20230823 | 114000 | 5889458650 | 48200 | 48200 | 48200 | 48150 | 773 |
| 489 | 20230823 | 113900 | 5852200250 | 48200 | 48300 | 48300 | 48200 | 270 |
| 490 | 20230823 | 113800 | 5839167800 | 48300 | 48400 | 48450 | 48300 | 880 |
| 491 | 20230823 | 113700 | 5796612650 | 48350 | 48300 | 48450 | 48300 | 840 |
| 492 | 20230823 | 113600 | 5755989300 | 48300 | 48200 | 48300 | 48200 | 316 |
| 493 | 20230823 | 113500 | 5740741850 | 48300 | 48150 | 48300 | 48150 | 766 |
| 494 | 20230823 | 113400 | 5703815250 | 48150 | 48150 | 48150 | 48150 | 180 |
| 495 | 20230823 | 113300 | 5695148250 | 48150 | 48150 | 48150 | 48100 | 248 |
| 496 | 20230823 | 113200 | 5683207950 | 48200 | 48150 | 48200 | 48150 | 184 |
| 497 | 20230823 | 113100 | 5674339450 | 48150 | 48150 | 48150 | 48150 | 201 |
| 498 | 20230823 | 113000 | 5664661300 | 48150 | 48150 | 48150 | 48150 | 102 |
| 499 | 20230823 | 112900 | 5659750000 | 48150 | 48100 | 48150 | 48050 | 312 |
| 500 | 20230823 | 112800 | 5644741800 | 48100 | 48100 | 48100 | 48100 | 66 |
| 501 | 20230823 | 112700 | 5641567200 | 48100 | 48050 | 48100 | 48050 | 220 |
| 502 | 20230823 | 112600 | 5630988900 | 48050 | 48100 | 48100 | 48050 | 133 |
| 503 | 20230823 | 112500 | 5624591700 | 48100 | 48100 | 48100 | 48050 | 236 |
| 504 | 20230823 | 112400 | 5613240750 | 48100 | 48100 | 48100 | 48050 | 594 |
| 505 | 20230823 | 112300 | 5584674000 | 48050 | 48050 | 48050 | 48050 | 190 |
| 506 | 20230823 | 112200 | 5575544500 | 48050 | 48050 | 48050 | 48000 | 341 |
| 507 | 20230823 | 112100 | 5559160950 | 48000 | 47950 | 48000 | 47950 | 250 |
| 508 | 20230823 | 112000 | 5547163450 | 47950 | 48000 | 48000 | 47950 | 120 |
| 509 | 20230823 | 111900 | 5541406950 | 48000 | 47950 | 48000 | 47950 | 376 |
| 510 | 20230823 | 111800 | 5523373550 | 48000 | 48000 | 48000 | 47950 | 259 |
| 511 | 20230823 | 111700 | 5510942050 | 48000 | 48000 | 48000 | 47950 | 60 |
| 512 | 20230823 | 111600 | 5508062100 | 47950 | 47950 | 47950 | 47900 | 286 |
| 513 | 20230823 | 111500 | 5494352900 | 47950 | 47950 | 48000 | 47950 | 273 |
| 514 | 20230823 | 111400 | 5481262500 | 47900 | 48000 | 48000 | 47900 | 260 |
| 515 | 20230823 | 111300 | 5468789600 | 47950 | 47900 | 48000 | 47900 | 898 |
| 516 | 20230823 | 111200 | 5425744400 | 47900 | 47850 | 47900 | 47850 | 974 |
| 517 | 20230823 | 111100 | 5379137500 | 47850 | 47750 | 47850 | 47750 | 276 |
| 518 | 20230823 | 111000 | 5365942600 | 47800 | 47800 | 47850 | 47800 | 427 |
| 519 | 20230823 | 110900 | 5345531750 | 47800 | 47800 | 47800 | 47800 | 295 |
| 520 | 20230823 | 110800 | 5331430750 | 47750 | 47850 | 47850 | 47750 | 401 |
| 521 | 20230823 | 110700 | 5312269050 | 47850 | 47850 | 47850 | 47850 | 249 |
| 522 | 20230823 | 110600 | 5300354400 | 47800 | 47750 | 47800 | 47700 | 601 |
| 523 | 20230823 | 110500 | 5271643700 | 47700 | 47700 | 47750 | 47700 | 78 |
| 524 | 20230823 | 110400 | 5267922850 | 47700 | 47650 | 47750 | 47600 | 455 |
| 525 | 20230823 | 110300 | 5246229950 | 47650 | 47750 | 47750 | 47650 | 300 |
| 526 | 20230823 | 110200 | 5231933750 | 47750 | 47550 | 47750 | 47550 | 1443 |
| 527 | 20230823 | 110100 | 5163218650 | 47550 | 47600 | 47600 | 47550 | 185 |
| 528 | 20230823 | 110000 | 5154416800 | 47600 | 47600 | 47650 | 47550 | 185 |
| 529 | 20230823 | 105900 | 5145611200 | 47600 | 47650 | 47650 | 47600 | 563 |
| 530 | 20230823 | 105800 | 5118808550 | 47650 | 47600 | 47650 | 47600 | 242 |
| 531 | 20230823 | 105700 | 5107286850 | 47600 | 47650 | 47650 | 47600 | 346 |
| 532 | 20230823 | 105600 | 5090807050 | 47600 | 47600 | 47650 | 47600 | 284 |
| 533 | 20230823 | 105500 | 5077286700 | 47600 | 47550 | 47600 | 47500 | 1377 |
| 534 | 20230823 | 105400 | 5011794350 | 47550 | 47600 | 47600 | 47550 | 112 |
| 535 | 20230823 | 105300 | 5006465600 | 47550 | 47600 | 47600 | 47550 | 478 |
| 536 | 20230823 | 105200 | 4983722450 | 47600 | 47600 | 47650 | 47600 | 249 |
| 537 | 20230823 | 105100 | 4971867250 | 47600 | 47600 | 47600 | 47550 | 204 |
| 538 | 20230823 | 105000 | 4962157150 | 47550 | 47650 | 47650 | 47500 | 1751 |
| 539 | 20230823 | 104900 | 4878929600 | 47650 | 47650 | 47650 | 47600 | 1968 |
| 540 | 20230823 | 104800 | 4785217850 | 47650 | 47700 | 47700 | 47650 | 591 |
| 541 | 20230823 | 104700 | 4757036200 | 47750 | 47750 | 47750 | 47700 | 207 |
| 542 | 20230823 | 104600 | 4747155500 | 47750 | 47750 | 47750 | 47700 | 290 |
| 543 | 20230823 | 104500 | 4733311650 | 47750 | 47750 | 47750 | 47700 | 32 |
| 544 | 20230823 | 104400 | 4731783700 | 47750 | 47750 | 47750 | 47700 | 81 |
| 545 | 20230823 | 104300 | 4727916000 | 47750 | 47700 | 47750 | 47700 | 241 |
| 546 | 20230823 | 104200 | 4716419750 | 47700 | 47650 | 47700 | 47650 | 96 |
| 547 | 20230823 | 104100 | 4711842750 | 47650 | 47600 | 47650 | 47600 | 387 |
| 548 | 20230823 | 104000 | 4693404200 | 47650 | 47700 | 47700 | 47600 | 658 |
| 549 | 20230823 | 103900 | 4662054400 | 47700 | 47700 | 47700 | 47700 | 389 |
| 550 | 20230823 | 103800 | 4643499100 | 47650 | 47700 | 47700 | 47650 | 202 |
| 551 | 20230823 | 103700 | 4633863950 | 47700 | 47850 | 47850 | 47700 | 872 |
| 552 | 20230823 | 103600 | 4592197650 | 47850 | 47850 | 47850 | 47850 | 11 |
| 553 | 20230823 | 103500 | 4591671300 | 47850 | 47800 | 47850 | 47800 | 568 |
| 554 | 20230823 | 103400 | 4564503450 | 47800 | 47750 | 47800 | 47750 | 452 |
| 555 | 20230823 | 103300 | 4542916700 | 47700 | 47700 | 47700 | 47650 | 1766 |
| 556 | 20230823 | 103200 | 4458735850 | 47700 | 47800 | 47800 | 47700 | 1315 |
| 557 | 20230823 | 103100 | 4395974900 | 47750 | 47800 | 47800 | 47750 | 229 |
| 558 | 20230823 | 103000 | 4385039900 | 47800 | 47850 | 47900 | 47800 | 1185 |
| 559 | 20230823 | 102900 | 4328368450 | 47900 | 47900 | 47900 | 47900 | 60 |
| 560 | 20230823 | 102800 | 4325494450 | 47900 | 47900 | 47900 | 47850 | 223 |
| 561 | 20230823 | 102700 | 4314817050 | 47900 | 47850 | 47900 | 47850 | 1288 |
| 562 | 20230823 | 102600 | 4253168700 | 47900 | 47900 | 47900 | 47850 | 384 |
| 563 | 20230823 | 102500 | 4234791350 | 47850 | 47900 | 47900 | 47850 | 129 |
| 564 | 20230823 | 102400 | 4228612400 | 47850 | 47900 | 47900 | 47850 | 547 |
| 565 | 20230823 | 102300 | 4202413350 | 47900 | 47850 | 47900 | 47850 | 575 |
| 566 | 20230823 | 102200 | 4174896650 | 47850 | 47800 | 47850 | 47800 | 272 |
| 567 | 20230823 | 102100 | 4161895000 | 47750 | 47900 | 47900 | 47750 | 624 |
| 568 | 20230823 | 102000 | 4132067450 | 47900 | 48050 | 48050 | 47900 | 132 |
| 569 | 20230823 | 101900 | 4125733800 | 48050 | 48100 | 48150 | 48000 | 395 |
| 570 | 20230823 | 101800 | 4106743400 | 48100 | 48050 | 48200 | 48050 | 692 |
| 571 | 20230823 | 101700 | 4073471850 | 48050 | 47900 | 48050 | 47900 | 1421 |
| 572 | 20230823 | 101600 | 4005307650 | 47850 | 47800 | 47850 | 47800 | 70 |
| 573 | 20230823 | 101500 | 4001958400 | 47800 | 47850 | 47900 | 47800 | 1312 |
| 574 | 20230823 | 101400 | 3939227200 | 47850 | 47850 | 47900 | 47850 | 197 |
| 575 | 20230823 | 101300 | 3929797650 | 47850 | 47900 | 47950 | 47850 | 218 |
| 576 | 20230823 | 101200 | 3919360450 | 47900 | 47850 | 47950 | 47850 | 672 |
| 577 | 20230823 | 101100 | 3887203300 | 47800 | 48000 | 48000 | 47800 | 1449 |
| 578 | 20230823 | 101000 | 3817809200 | 48000 | 48000 | 48050 | 47950 | 252 |
| 579 | 20230823 | 100900 | 3805716600 | 48000 | 48000 | 48050 | 48000 | 182 |
| 580 | 20230823 | 100800 | 3796978100 | 48050 | 48050 | 48050 | 48000 | 113 |
| 581 | 20230823 | 100700 | 3791550450 | 48050 | 48100 | 48100 | 48000 | 547 |
| 582 | 20230823 | 100600 | 3765284450 | 48050 | 48000 | 48050 | 48000 | 150 |
| 583 | 20230823 | 100500 | 3758077000 | 48000 | 48000 | 48000 | 48000 | 452 |
| 584 | 20230823 | 100400 | 3736381000 | 48000 | 48100 | 48100 | 48000 | 1016 |
| 585 | 20230823 | 100300 | 3687584300 | 48100 | 48250 | 48250 | 48100 | 2120 |
| 586 | 20230823 | 100200 | 3585472100 | 48250 | 48250 | 48550 | 48250 | 1428 |
| 587 | 20230823 | 100100 | 3516429150 | 48250 | 48200 | 48250 | 48150 | 551 |
| 588 | 20230823 | 100000 | 3489859000 | 48200 | 48200 | 48200 | 48150 | 91 |
| 589 | 20230823 | 095900 | 3485474400 | 48150 | 48200 | 48200 | 48150 | 278 |
| 590 | 20230823 | 095800 | 3472081850 | 48200 | 48200 | 48250 | 48200 | 207 |
| 591 | 20230823 | 095700 | 3462101950 | 48250 | 48200 | 48250 | 48200 | 72 |
| 592 | 20230823 | 095600 | 3458631500 | 48250 | 48250 | 48250 | 48200 | 490 |
| 593 | 20230823 | 095500 | 3435008050 | 48250 | 48350 | 48350 | 48200 | 522 |
| 594 | 20230823 | 095400 | 3409801600 | 48400 | 48350 | 48450 | 48350 | 3090 |
| 595 | 20230823 | 095300 | 3260147650 | 48450 | 48450 | 48500 | 48450 | 2443 |
| 596 | 20230823 | 095200 | 3141770650 | 48450 | 48350 | 48450 | 48350 | 437 |
| 597 | 20230823 | 095100 | 3120633500 | 48300 | 48150 | 48500 | 48150 | 1688 |
| 598 | 20230823 | 095000 | 3039210200 | 48200 | 48450 | 48450 | 48200 | 1046 |
| 599 | 20230823 | 094900 | 2988665050 | 48500 | 48450 | 48500 | 48450 | 381 |
| 600 | 20230823 | 094800 | 2970191100 | 48450 | 48450 | 48450 | 48450 | 256 |
| 601 | 20230823 | 094700 | 2957787900 | 48450 | 48500 | 48500 | 48450 | 561 |
| 602 | 20230823 | 094600 | 2930586450 | 48550 | 48500 | 48550 | 48400 | 875 |
| 603 | 20230823 | 094500 | 2888191950 | 48450 | 48500 | 48500 | 48450 | 41 |
| 604 | 20230823 | 094400 | 2886204400 | 48450 | 48500 | 48550 | 48450 | 341 |
| 605 | 20230823 | 094300 | 2869668250 | 48400 | 48400 | 48500 | 48400 | 841 |
| 606 | 20230823 | 094200 | 2828920000 | 48400 | 48500 | 48550 | 48400 | 1364 |
| 607 | 20230823 | 094100 | 2762787650 | 48500 | 48600 | 48600 | 48500 | 1765 |
| 608 | 20230823 | 094000 | 2677097900 | 48600 | 48700 | 48700 | 48600 | 1043 |
| 609 | 20230823 | 093900 | 2626367150 | 48700 | 48750 | 48750 | 48700 | 293 |
| 610 | 20230823 | 093800 | 2612089450 | 48750 | 48950 | 48950 | 48750 | 656 |
| 611 | 20230823 | 093700 | 2580054700 | 49000 | 48850 | 49000 | 48850 | 1796 |
| 612 | 20230823 | 093600 | 2492193800 | 48800 | 48900 | 48900 | 48800 | 590 |
| 613 | 20230823 | 093500 | 2463384600 | 48900 | 48850 | 48900 | 48850 | 995 |
| 614 | 20230823 | 093400 | 2414766550 | 48850 | 48950 | 48950 | 48800 | 588 |
| 615 | 20230823 | 093300 | 2386017150 | 48950 | 49000 | 49150 | 48950 | 1705 |
| 616 | 20230823 | 093200 | 2302389150 | 49000 | 49000 | 49000 | 48950 | 977 |
| 617 | 20230823 | 093100 | 2254553250 | 48950 | 48700 | 48950 | 48700 | 1046 |
| 618 | 20230823 | 093000 | 2203525300 | 48750 | 48900 | 48900 | 48750 | 1252 |
| 619 | 20230823 | 092900 | 2142406550 | 48950 | 49050 | 49050 | 48900 | 1142 |
| 620 | 20230823 | 092800 | 2086496800 | 49050 | 49000 | 49150 | 48950 | 3282 |
| 621 | 20230823 | 092700 | 1925538800 | 49000 | 48950 | 49000 | 48850 | 2418 |
| 622 | 20230823 | 092600 | 1807164000 | 49000 | 48750 | 49000 | 48650 | 4904 |
| 623 | 20230823 | 092500 | 1567752600 | 48750 | 48750 | 48800 | 48650 | 895 |
| 624 | 20230823 | 092400 | 1524165650 | 48750 | 48750 | 48750 | 48600 | 717 |
| 625 | 20230823 | 092300 | 1489263200 | 48750 | 48750 | 48900 | 48700 | 3741 |
| 626 | 20230823 | 092200 | 1306789350 | 48700 | 48300 | 48700 | 48300 | 4901 |
| 627 | 20230823 | 092100 | 1068924500 | 48300 | 48350 | 48400 | 48300 | 429 |
| 628 | 20230823 | 092000 | 1048199000 | 48400 | 48450 | 48450 | 48400 | 402 |
| 629 | 20230823 | 091900 | 1028740000 | 48450 | 48400 | 48450 | 48400 | 76 |
| 630 | 20230823 | 091800 | 1025060250 | 48450 | 48400 | 48450 | 48400 | 363 |
| 631 | 20230823 | 091700 | 1007484800 | 48400 | 48250 | 48400 | 48250 | 383 |
| 632 | 20230823 | 091600 | 988956750 | 48250 | 48400 | 48450 | 48250 | 482 |
| 633 | 20230823 | 091500 | 965635300 | 48450 | 48250 | 48450 | 48100 | 4525 |
| 634 | 20230823 | 091400 | 747250300 | 48300 | 48250 | 48300 | 48150 | 1442 |
| 635 | 20230823 | 091300 | 677721850 | 48250 | 48150 | 48250 | 48150 | 956 |
| 636 | 20230823 | 091200 | 631659100 | 48150 | 48100 | 48150 | 48000 | 816 |
| 637 | 20230823 | 091100 | 592411400 | 48100 | 48050 | 48100 | 48050 | 724 |
| 638 | 20230823 | 091000 | 557611950 | 48100 | 47950 | 48100 | 47950 | 1039 |
| 639 | 20230823 | 090900 | 507692900 | 47950 | 47850 | 47950 | 47850 | 979 |
| 640 | 20230823 | 090800 | 460808550 | 47900 | 47750 | 47900 | 47750 | 1210 |
| 641 | 20230823 | 090700 | 402965400 | 47750 | 47700 | 47850 | 47700 | 670 |
| 642 | 20230823 | 090600 | 370973600 | 47750 | 47700 | 47750 | 47650 | 247 |
| 643 | 20230823 | 090500 | 359201150 | 47700 | 47650 | 47950 | 47600 | 1109 |
| 644 | 20230823 | 090400 | 306194500 | 47650 | 47800 | 47800 | 47550 | 645 |
| 645 | 20230823 | 090300 | 275441400 | 47750 | 48100 | 48100 | 47750 | 531 |
| 646 | 20230823 | 090200 | 250006550 | 48050 | 47550 | 48250 | 47550 | 1651 |
| 647 | 20230823 | 090100 | 170996050 | 47550 | 47400 | 47550 | 47350 | 988 |
| 648 | 20230823 | 090000 | 124093450 | 47300 | 47650 | 47650 | 47250 | 2602 |