35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 195700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 2039 |
| 3 | 20230822 | 195600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 4 | 20230822 | 195500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 5 | 20230822 | 195400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 6 | 20230822 | 195300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 7 | 20230822 | 195200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 8 | 20230822 | 195100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 9 | 20230822 | 195000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 10 | 20230822 | 194900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 11 | 20230822 | 194800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 12 | 20230822 | 194700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 13 | 20230822 | 194600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 14 | 20230822 | 194500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 15 | 20230822 | 194400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 16 | 20230822 | 194300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 17 | 20230822 | 194200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 18 | 20230822 | 194100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 19 | 20230822 | 194000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 20 | 20230822 | 193900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 21 | 20230822 | 193800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 22 | 20230822 | 193700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 23 | 20230822 | 193600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 24 | 20230822 | 193500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 25 | 20230822 | 193400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 26 | 20230822 | 193300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 27 | 20230822 | 193200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 28 | 20230822 | 193100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 29 | 20230822 | 193000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 30 | 20230822 | 192900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 31 | 20230822 | 192800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 32 | 20230822 | 192700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 2039 |
| 33 | 20230822 | 192600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 34 | 20230822 | 192500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 35 | 20230822 | 192400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 36 | 20230822 | 192300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 37 | 20230822 | 192200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 38 | 20230822 | 192100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 39 | 20230822 | 192000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 40 | 20230822 | 191900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 41 | 20230822 | 191800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 42 | 20230822 | 191700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 43 | 20230822 | 191600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 44 | 20230822 | 191500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 45 | 20230822 | 191400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 46 | 20230822 | 191300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 47 | 20230822 | 191200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 48 | 20230822 | 191100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 49 | 20230822 | 191000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 50 | 20230822 | 190900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 51 | 20230822 | 190800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 52 | 20230822 | 190700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 53 | 20230822 | 190600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 54 | 20230822 | 190500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 55 | 20230822 | 190400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 56 | 20230822 | 190300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 57 | 20230822 | 190200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 58 | 20230822 | 190100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 59 | 20230822 | 190000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 60 | 20230822 | 185900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 61 | 20230822 | 185800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 62 | 20230822 | 185700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 2039 |
| 63 | 20230822 | 185600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 64 | 20230822 | 185500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 65 | 20230822 | 185400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 66 | 20230822 | 185300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 67 | 20230822 | 185200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 68 | 20230822 | 185100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 69 | 20230822 | 185000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 70 | 20230822 | 184900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 71 | 20230822 | 184800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 72 | 20230822 | 184700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 73 | 20230822 | 184600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 74 | 20230822 | 184500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 75 | 20230822 | 184400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 76 | 20230822 | 184300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 77 | 20230822 | 184200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 78 | 20230822 | 184100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 79 | 20230822 | 184000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 80 | 20230822 | 183900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 81 | 20230822 | 183800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 82 | 20230822 | 183700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 83 | 20230822 | 183600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 84 | 20230822 | 183500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 85 | 20230822 | 183400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 86 | 20230822 | 183300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 87 | 20230822 | 183200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 88 | 20230822 | 183100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 89 | 20230822 | 183000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 90 | 20230822 | 182900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 91 | 20230822 | 182800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 92 | 20230822 | 182700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 2039 |
| 93 | 20230822 | 182600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 94 | 20230822 | 182500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 95 | 20230822 | 182400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 96 | 20230822 | 182300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 97 | 20230822 | 182200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 98 | 20230822 | 182100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 99 | 20230822 | 182000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 100 | 20230822 | 181900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 101 | 20230822 | 181800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 102 | 20230822 | 181700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 103 | 20230822 | 181600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 104 | 20230822 | 181500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 105 | 20230822 | 181400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 106 | 20230822 | 181300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 107 | 20230822 | 181200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 108 | 20230822 | 181100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 109 | 20230822 | 181000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 110 | 20230822 | 180900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 111 | 20230822 | 180800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 112 | 20230822 | 180700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 113 | 20230822 | 180600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 114 | 20230822 | 180500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 115 | 20230822 | 180400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 116 | 20230822 | 180300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 117 | 20230822 | 180200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 118 | 20230822 | 180100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 119 | 20230822 | 180000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 120 | 20230822 | 175900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 121 | 20230822 | 175800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 122 | 20230822 | 175700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 2039 |
| 123 | 20230822 | 175600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 124 | 20230822 | 175500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 125 | 20230822 | 175400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 126 | 20230822 | 175300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 127 | 20230822 | 175200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 128 | 20230822 | 175100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 129 | 20230822 | 175000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 130 | 20230822 | 174900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 131 | 20230822 | 174800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 132 | 20230822 | 174700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 133 | 20230822 | 174600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 134 | 20230822 | 174500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 135 | 20230822 | 174400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 136 | 20230822 | 174300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 137 | 20230822 | 174200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 138 | 20230822 | 174100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 139 | 20230822 | 174000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 140 | 20230822 | 173900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 141 | 20230822 | 173800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 142 | 20230822 | 173700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 143 | 20230822 | 173600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 144 | 20230822 | 173500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 145 | 20230822 | 173400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 146 | 20230822 | 173300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 147 | 20230822 | 173200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 148 | 20230822 | 173100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 149 | 20230822 | 173000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 150 | 20230822 | 172900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 151 | 20230822 | 172800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 152 | 20230822 | 172700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 2039 |
| 153 | 20230822 | 172600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 154 | 20230822 | 172500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 155 | 20230822 | 172400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 156 | 20230822 | 172300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 157 | 20230822 | 172200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 158 | 20230822 | 172100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 159 | 20230822 | 172000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 160 | 20230822 | 171900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 161 | 20230822 | 171800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 162 | 20230822 | 171700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 163 | 20230822 | 171600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 164 | 20230822 | 171500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 165 | 20230822 | 171400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 166 | 20230822 | 171300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 167 | 20230822 | 171200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 168 | 20230822 | 171100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 169 | 20230822 | 171000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 170 | 20230822 | 170900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 171 | 20230822 | 170800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 172 | 20230822 | 170700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 173 | 20230822 | 170600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 174 | 20230822 | 170500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 175 | 20230822 | 170400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 176 | 20230822 | 170300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 177 | 20230822 | 170200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 178 | 20230822 | 170100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 179 | 20230822 | 170000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 180 | 20230822 | 165900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 181 | 20230822 | 165800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 182 | 20230822 | 165700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 2039 |
| 183 | 20230822 | 165600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 184 | 20230822 | 165500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 185 | 20230822 | 165400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 186 | 20230822 | 165300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20230822 | 165200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20230822 | 165100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20230822 | 165000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20230822 | 164900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20230822 | 164800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20230822 | 164700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20230822 | 164600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 194 | 20230822 | 164500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 195 | 20230822 | 164400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 196 | 20230822 | 164300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 197 | 20230822 | 164200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 198 | 20230822 | 164100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 199 | 20230822 | 164000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 200 | 20230822 | 163900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 201 | 20230822 | 163800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 202 | 20230822 | 163700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 203 | 20230822 | 163600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 204 | 20230822 | 163500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20230822 | 163400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20230822 | 163300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20230822 | 163200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20230822 | 163100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20230822 | 163000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20230822 | 162900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20230822 | 162800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20230822 | 162700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 2039 |
| 213 | 20230822 | 162600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20230822 | 162500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20230822 | 162400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 216 | 20230822 | 162300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 217 | 20230822 | 162200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 218 | 20230822 | 162100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 219 | 20230822 | 162000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 220 | 20230822 | 161900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 221 | 20230822 | 161800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 222 | 20230822 | 161700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 223 | 20230822 | 161600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 224 | 20230822 | 161500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 225 | 20230822 | 161400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 226 | 20230822 | 161300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 227 | 20230822 | 161200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 228 | 20230822 | 161100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 229 | 20230822 | 161000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 230 | 20230822 | 160900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 231 | 20230822 | 160800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 232 | 20230822 | 160700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 233 | 20230822 | 160600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 234 | 20230822 | 160500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 235 | 20230822 | 160400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 236 | 20230822 | 160300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 237 | 20230822 | 160200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 238 | 20230822 | 160100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 239 | 20230822 | 160000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 240 | 20230822 | 155900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 241 | 20230822 | 155800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 242 | 20230822 | 155700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 2039 |
| 243 | 20230822 | 155600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 244 | 20230822 | 155500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 245 | 20230822 | 155400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 246 | 20230822 | 155300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 247 | 20230822 | 155200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 248 | 20230822 | 155100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 249 | 20230822 | 155000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 250 | 20230822 | 154900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 251 | 20230822 | 154800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 252 | 20230822 | 154700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 253 | 20230822 | 154600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 254 | 20230822 | 154500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 255 | 20230822 | 154400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 256 | 20230822 | 154300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 257 | 20230822 | 154200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 258 | 20230822 | 154100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 259 | 20230822 | 154000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 260 | 20230822 | 153900 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 261 | 20230822 | 153800 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 262 | 20230822 | 153700 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 263 | 20230822 | 153600 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 264 | 20230822 | 153500 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 265 | 20230822 | 153400 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 266 | 20230822 | 153300 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 267 | 20230822 | 153200 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 268 | 20230822 | 153100 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 269 | 20230822 | 153000 | 4835592150 | 41350 | 41350 | 41350 | 41350 | 2039 |
| 270 | 20230822 | 152900 | 4751279500 | 41300 | 41300 | 41300 | 41300 | 0 |
| 271 | 20230822 | 152800 | 4751279500 | 41300 | 41300 | 41300 | 41300 | 0 |
| 272 | 20230822 | 152700 | 4751279500 | 41300 | 41300 | 41300 | 41300 | 0 |
| 273 | 20230822 | 152600 | 4751279500 | 41300 | 41300 | 41300 | 41300 | 0 |
| 274 | 20230822 | 152500 | 4751279500 | 41300 | 41300 | 41300 | 41300 | 0 |
| 275 | 20230822 | 152400 | 4751279500 | 41300 | 41300 | 41300 | 41300 | 0 |
| 276 | 20230822 | 152300 | 4751279500 | 41300 | 41300 | 41300 | 41300 | 0 |
| 277 | 20230822 | 152200 | 4751279500 | 41300 | 41300 | 41300 | 41300 | 0 |
| 278 | 20230822 | 152100 | 4751279500 | 41300 | 41300 | 41300 | 41300 | 0 |
| 279 | 20230822 | 152000 | 4751279500 | 41300 | 41300 | 41300 | 41300 | 0 |
| 280 | 20230822 | 151900 | 4751279500 | 41300 | 41400 | 41400 | 41200 | 1101 |
| 281 | 20230822 | 151800 | 4705855500 | 41400 | 41350 | 41400 | 41350 | 303 |
| 282 | 20230822 | 151700 | 4693319050 | 41350 | 41350 | 41350 | 41300 | 129 |
| 283 | 20230822 | 151600 | 4687987850 | 41300 | 41300 | 41350 | 41300 | 356 |
| 284 | 20230822 | 151500 | 4673282500 | 41300 | 41300 | 41350 | 41300 | 185 |
| 285 | 20230822 | 151400 | 4665641750 | 41300 | 41300 | 41350 | 41300 | 249 |
| 286 | 20230822 | 151300 | 4655356950 | 41300 | 41300 | 41350 | 41300 | 256 |
| 287 | 20230822 | 151200 | 4644774650 | 41300 | 41300 | 41300 | 41200 | 260 |
| 288 | 20230822 | 151100 | 4634043450 | 41300 | 41300 | 41300 | 41200 | 181 |
| 289 | 20230822 | 151000 | 4626578250 | 41250 | 41200 | 41300 | 41200 | 130 |
| 290 | 20230822 | 150900 | 4621214750 | 41250 | 41300 | 41350 | 41200 | 140 |
| 291 | 20230822 | 150800 | 4615438250 | 41300 | 41100 | 41300 | 41100 | 711 |
| 292 | 20230822 | 150700 | 4586102850 | 41200 | 41100 | 41250 | 41100 | 251 |
| 293 | 20230822 | 150600 | 4575757350 | 41100 | 41200 | 41250 | 41100 | 208 |
| 294 | 20230822 | 150500 | 4567193800 | 41200 | 41250 | 41250 | 41200 | 98 |
| 295 | 20230822 | 150400 | 4563154550 | 41250 | 41200 | 41250 | 41150 | 314 |
| 296 | 20230822 | 150300 | 4550214700 | 41200 | 41150 | 41200 | 41100 | 312 |
| 297 | 20230822 | 150200 | 4537372600 | 41150 | 41150 | 41150 | 41150 | 184 |
| 298 | 20230822 | 150100 | 4529801000 | 41150 | 41200 | 41200 | 41150 | 172 |
| 299 | 20230822 | 150000 | 4522715100 | 41250 | 41200 | 41250 | 41200 | 112 |
| 300 | 20230822 | 145900 | 4518099150 | 41200 | 41200 | 41200 | 41200 | 750 |
| 301 | 20230822 | 145800 | 4487199150 | 41200 | 41250 | 41250 | 41200 | 214 |
| 302 | 20230822 | 145700 | 4478374000 | 41250 | 41250 | 41250 | 41250 | 301 |
| 303 | 20230822 | 145600 | 4465957750 | 41250 | 41250 | 41300 | 41250 | 241 |
| 304 | 20230822 | 145500 | 4456015500 | 41250 | 41250 | 41300 | 41250 | 297 |
| 305 | 20230822 | 145400 | 4443764200 | 41300 | 41300 | 41300 | 41250 | 100 |
| 306 | 20230822 | 145300 | 4439635350 | 41300 | 41250 | 41350 | 41250 | 421 |
| 307 | 20230822 | 145200 | 4422242500 | 41200 | 41350 | 41350 | 41200 | 152 |
| 308 | 20230822 | 145100 | 4415976800 | 41350 | 41350 | 41350 | 41350 | 107 |
| 309 | 20230822 | 145000 | 4411552350 | 41450 | 41250 | 41450 | 41250 | 328 |
| 310 | 20230822 | 144900 | 4398003450 | 41250 | 41250 | 41300 | 41250 | 147 |
| 311 | 20230822 | 144800 | 4391937850 | 41350 | 41300 | 41350 | 41300 | 25 |
| 312 | 20230822 | 144700 | 4390905300 | 41250 | 41300 | 41300 | 41250 | 91 |
| 313 | 20230822 | 144600 | 4387149600 | 41300 | 41350 | 41400 | 41300 | 105 |
| 314 | 20230822 | 144500 | 4382812250 | 41350 | 41350 | 41400 | 41350 | 31 |
| 315 | 20230822 | 144400 | 4381530100 | 41300 | 41350 | 41400 | 41300 | 115 |
| 316 | 20230822 | 144300 | 4376777050 | 41400 | 41350 | 41400 | 41300 | 369 |
| 317 | 20230822 | 144200 | 4361510250 | 41300 | 41300 | 41350 | 41300 | 42 |
| 318 | 20230822 | 144100 | 4359775150 | 41250 | 41300 | 41350 | 41250 | 138 |
| 319 | 20230822 | 144000 | 4354078250 | 41300 | 41200 | 41400 | 41200 | 703 |
| 320 | 20230822 | 143900 | 4325030500 | 41250 | 41350 | 41350 | 41200 | 1607 |
| 321 | 20230822 | 143800 | 4258659800 | 41350 | 41350 | 41350 | 41350 | 107 |
| 322 | 20230822 | 143700 | 4254235350 | 41350 | 41350 | 41400 | 41350 | 105 |
| 323 | 20230822 | 143600 | 4249893100 | 41350 | 41400 | 41400 | 41350 | 61 |
| 324 | 20230822 | 143500 | 4247369550 | 41350 | 41350 | 41350 | 41350 | 106 |
| 325 | 20230822 | 143400 | 4242986450 | 41400 | 41400 | 41400 | 41400 | 146 |
| 326 | 20230822 | 143300 | 4236942050 | 41400 | 41400 | 41400 | 41400 | 78 |
| 327 | 20230822 | 143200 | 4233712850 | 41400 | 41400 | 41400 | 41400 | 121 |
| 328 | 20230822 | 143100 | 4228703450 | 41400 | 41400 | 41450 | 41400 | 18 |
| 329 | 20230822 | 143000 | 4227958200 | 41400 | 41400 | 41400 | 41400 | 7 |
| 330 | 20230822 | 142900 | 4227668400 | 41400 | 41350 | 41450 | 41350 | 80 |
| 331 | 20230822 | 142800 | 4224356500 | 41400 | 41350 | 41400 | 41350 | 21 |
| 332 | 20230822 | 142700 | 4223488100 | 41350 | 41350 | 41400 | 41350 | 31 |
| 333 | 20230822 | 142600 | 4222206200 | 41350 | 41350 | 41350 | 41350 | 13 |
| 334 | 20230822 | 142500 | 4221668650 | 41350 | 41400 | 41400 | 41350 | 279 |
| 335 | 20230822 | 142400 | 4210120450 | 41400 | 41400 | 41450 | 41400 | 52 |
| 336 | 20230822 | 142300 | 4207967600 | 41400 | 41350 | 41400 | 41350 | 28 |
| 337 | 20230822 | 142200 | 4206808950 | 41400 | 41350 | 41400 | 41350 | 48 |
| 338 | 20230822 | 142100 | 4204823400 | 41400 | 41400 | 41400 | 41350 | 1045 |
| 339 | 20230822 | 142000 | 4161603750 | 41400 | 41400 | 41400 | 41400 | 26 |
| 340 | 20230822 | 141900 | 4160527350 | 41400 | 41450 | 41450 | 41400 | 23 |
| 341 | 20230822 | 141800 | 4159574700 | 41400 | 41400 | 41400 | 41400 | 171 |
| 342 | 20230822 | 141700 | 4152495300 | 41450 | 41400 | 41450 | 41400 | 25 |
| 343 | 20230822 | 141600 | 4151460250 | 41400 | 41400 | 41400 | 41400 | 12 |
| 344 | 20230822 | 141500 | 4150963450 | 41400 | 41400 | 41400 | 41400 | 39 |
| 345 | 20230822 | 141400 | 4149348850 | 41450 | 41450 | 41450 | 41400 | 19 |
| 346 | 20230822 | 141300 | 4148561800 | 41500 | 41500 | 41500 | 41400 | 321 |
| 347 | 20230822 | 141200 | 4135267550 | 41500 | 41500 | 41500 | 41500 | 20 |
| 348 | 20230822 | 141100 | 4134437550 | 41400 | 41450 | 41450 | 41400 | 1285 |
| 349 | 20230822 | 141000 | 4081229200 | 41450 | 41450 | 41450 | 41400 | 81 |
| 350 | 20230822 | 140900 | 4077873100 | 41450 | 41450 | 41450 | 41400 | 51 |
| 351 | 20230822 | 140800 | 4075759700 | 41450 | 41450 | 41450 | 41450 | 357 |
| 352 | 20230822 | 140700 | 4060962050 | 41500 | 41500 | 41500 | 41450 | 62 |
| 353 | 20230822 | 140600 | 4058389350 | 41450 | 41500 | 41500 | 41450 | 30 |
| 354 | 20230822 | 140500 | 4057144550 | 41550 | 41450 | 41550 | 41450 | 86 |
| 355 | 20230822 | 140400 | 4053575850 | 41450 | 41500 | 41500 | 41450 | 60 |
| 356 | 20230822 | 140300 | 4051087950 | 41500 | 41500 | 41550 | 41450 | 97 |
| 357 | 20230822 | 140200 | 4047060300 | 41500 | 41550 | 41550 | 41500 | 116 |
| 358 | 20230822 | 140100 | 4042243350 | 41500 | 41500 | 41500 | 41500 | 59 |
| 359 | 20230822 | 140000 | 4039794850 | 41500 | 41500 | 41500 | 41500 | 0 |
| 360 | 20230822 | 135900 | 4039794850 | 41500 | 41500 | 41500 | 41500 | 29 |
| 361 | 20230822 | 135800 | 4038591350 | 41500 | 41550 | 41550 | 41500 | 68 |
| 362 | 20230822 | 135700 | 4035768850 | 41500 | 41500 | 41500 | 41500 | 3 |
| 363 | 20230822 | 135600 | 4035644350 | 41550 | 41500 | 41550 | 41500 | 405 |
| 364 | 20230822 | 135500 | 4018817250 | 41500 | 41500 | 41500 | 41450 | 377 |
| 365 | 20230822 | 135400 | 4003187550 | 41500 | 41500 | 41500 | 41450 | 175 |
| 366 | 20230822 | 135300 | 3995929200 | 41500 | 41500 | 41500 | 41500 | 304 |
| 367 | 20230822 | 135200 | 3983313200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 368 | 20230822 | 135100 | 3983313200 | 41500 | 41500 | 41500 | 41500 | 4 |
| 369 | 20230822 | 135000 | 3983147200 | 41500 | 41550 | 41550 | 41500 | 156 |
| 370 | 20230822 | 134900 | 3976665600 | 41500 | 41500 | 41500 | 41500 | 393 |
| 371 | 20230822 | 134800 | 3960356100 | 41450 | 41600 | 41600 | 41450 | 1575 |
| 372 | 20230822 | 134700 | 3894993000 | 41600 | 41600 | 41600 | 41600 | 124 |
| 373 | 20230822 | 134600 | 3889834600 | 41650 | 41600 | 41650 | 41600 | 59 |
| 374 | 20230822 | 134500 | 3887377500 | 41600 | 41600 | 41600 | 41600 | 0 |
| 375 | 20230822 | 134400 | 3887377500 | 41600 | 41600 | 41600 | 41600 | 54 |
| 376 | 20230822 | 134300 | 3885131100 | 41600 | 41600 | 41600 | 41600 | 14 |
| 377 | 20230822 | 134200 | 3884548700 | 41650 | 41550 | 41650 | 41550 | 16 |
| 378 | 20230822 | 134100 | 3883883200 | 41550 | 41550 | 41550 | 41550 | 0 |
| 379 | 20230822 | 134000 | 3883883200 | 41550 | 41550 | 41600 | 41550 | 140 |
| 380 | 20230822 | 133900 | 3878064550 | 41550 | 41600 | 41700 | 41500 | 1524 |
| 381 | 20230822 | 133800 | 3814740000 | 41650 | 41700 | 41700 | 41650 | 77 |
| 382 | 20230822 | 133700 | 3811531650 | 41650 | 41650 | 41650 | 41650 | 4 |
| 383 | 20230822 | 133600 | 3811365050 | 41700 | 41650 | 41700 | 41600 | 143 |
| 384 | 20230822 | 133500 | 3805407400 | 41600 | 41600 | 41600 | 41600 | 4 |
| 385 | 20230822 | 133400 | 3805241000 | 41600 | 41600 | 41600 | 41600 | 178 |
| 386 | 20230822 | 133300 | 3797836200 | 41600 | 41650 | 41650 | 41600 | 133 |
| 387 | 20230822 | 133200 | 3792296950 | 41650 | 41650 | 41700 | 41600 | 105 |
| 388 | 20230822 | 133100 | 3787922600 | 41650 | 41650 | 41650 | 41650 | 4 |
| 389 | 20230822 | 133000 | 3787756000 | 41650 | 41750 | 41750 | 41650 | 74 |
| 390 | 20230822 | 132900 | 3784673400 | 41650 | 41700 | 41700 | 41650 | 104 |
| 391 | 20230822 | 132800 | 3780336800 | 41650 | 41650 | 41650 | 41650 | 4 |
| 392 | 20230822 | 132700 | 3780170200 | 41650 | 41650 | 41650 | 41600 | 64 |
| 393 | 20230822 | 132600 | 3777504800 | 41600 | 41650 | 41650 | 41600 | 54 |
| 394 | 20230822 | 132500 | 3775257700 | 41600 | 41600 | 41600 | 41600 | 13 |
| 395 | 20230822 | 132400 | 3774716900 | 41600 | 41600 | 41600 | 41600 | 85 |
| 396 | 20230822 | 132300 | 3771180900 | 41550 | 41550 | 41550 | 41550 | 75 |
| 397 | 20230822 | 132200 | 3768064650 | 41600 | 41600 | 41600 | 41600 | 2 |
| 398 | 20230822 | 132100 | 3767981450 | 41600 | 41600 | 41600 | 41600 | 51 |
| 399 | 20230822 | 132000 | 3765859850 | 41600 | 41650 | 41650 | 41550 | 1237 |
| 400 | 20230822 | 131900 | 3714438600 | 41650 | 41650 | 41650 | 41650 | 152 |
| 401 | 20230822 | 131800 | 3708107800 | 41650 | 41650 | 41650 | 41650 | 106 |
| 402 | 20230822 | 131700 | 3703692900 | 41650 | 41700 | 41700 | 41650 | 554 |
| 403 | 20230822 | 131600 | 3680592350 | 41750 | 41800 | 41800 | 41650 | 746 |
| 404 | 20230822 | 131500 | 3649448450 | 41800 | 41900 | 42000 | 41800 | 116 |
| 405 | 20230822 | 131400 | 3644599200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 406 | 20230822 | 131300 | 3644599200 | 41850 | 41700 | 41850 | 41700 | 547 |
| 407 | 20230822 | 131200 | 3621786400 | 41650 | 41650 | 41650 | 41650 | 33 |
| 408 | 20230822 | 131100 | 3620411950 | 41600 | 41600 | 41600 | 41600 | 180 |
| 409 | 20230822 | 131000 | 3612923950 | 41600 | 41600 | 41600 | 41600 | 105 |
| 410 | 20230822 | 130900 | 3608555950 | 41600 | 41650 | 41650 | 41600 | 289 |
| 411 | 20230822 | 130800 | 3596533050 | 41600 | 41650 | 41650 | 41600 | 200 |
| 412 | 20230822 | 130700 | 3588209650 | 41650 | 41650 | 41650 | 41650 | 20 |
| 413 | 20230822 | 130600 | 3587376650 | 41650 | 41700 | 41750 | 41650 | 286 |
| 414 | 20230822 | 130500 | 3575452350 | 41750 | 41750 | 41750 | 41750 | 54 |
| 415 | 20230822 | 130400 | 3573197850 | 41800 | 41800 | 41800 | 41800 | 2 |
| 416 | 20230822 | 130300 | 3573114250 | 41800 | 41800 | 41800 | 41800 | 15 |
| 417 | 20230822 | 130200 | 3572487250 | 41750 | 41850 | 41850 | 41750 | 274 |
| 418 | 20230822 | 130100 | 3561028200 | 41900 | 41950 | 41950 | 41850 | 389 |
| 419 | 20230822 | 130000 | 3544735850 | 41950 | 42000 | 42000 | 41950 | 601 |
| 420 | 20230822 | 125900 | 3519522600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 421 | 20230822 | 125800 | 3519522600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 422 | 20230822 | 125700 | 3519522600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 423 | 20230822 | 125600 | 3519522600 | 42000 | 42000 | 42000 | 42000 | 1 |
| 424 | 20230822 | 125500 | 3519480600 | 42000 | 42000 | 42000 | 42000 | 3 |
| 425 | 20230822 | 125400 | 3519354600 | 42000 | 42000 | 42000 | 41950 | 57 |
| 426 | 20230822 | 125300 | 3516960850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 427 | 20230822 | 125200 | 3516960850 | 42050 | 42050 | 42050 | 42050 | 6 |
| 428 | 20230822 | 125100 | 3516708550 | 42050 | 42000 | 42050 | 42000 | 93 |
| 429 | 20230822 | 125000 | 3512802500 | 42000 | 42000 | 42000 | 42000 | 12 |
| 430 | 20230822 | 124900 | 3512298500 | 42050 | 41950 | 42050 | 41950 | 51 |
| 431 | 20230822 | 124800 | 3510157950 | 41950 | 41950 | 41950 | 41950 | 0 |
| 432 | 20230822 | 124700 | 3510157950 | 41950 | 41950 | 41950 | 41950 | 1 |
| 433 | 20230822 | 124600 | 3510116000 | 41950 | 41950 | 41950 | 41950 | 5 |
| 434 | 20230822 | 124500 | 3509906250 | 41950 | 41950 | 41950 | 41950 | 2 |
| 435 | 20230822 | 124400 | 3509822350 | 41950 | 42000 | 42000 | 41950 | 40 |
| 436 | 20230822 | 124300 | 3508144100 | 42000 | 42000 | 42000 | 42000 | 0 |
| 437 | 20230822 | 124200 | 3508144100 | 42000 | 41950 | 42000 | 41950 | 79 |
| 438 | 20230822 | 124100 | 3504830000 | 41950 | 41950 | 41950 | 41950 | 13 |
| 439 | 20230822 | 124000 | 3504284650 | 41900 | 41950 | 41950 | 41900 | 14 |
| 440 | 20230822 | 123900 | 3503698000 | 41900 | 41900 | 41900 | 41900 | 20 |
| 441 | 20230822 | 123800 | 3502860000 | 41900 | 41850 | 41900 | 41850 | 65 |
| 442 | 20230822 | 123700 | 3500137500 | 41900 | 41950 | 41950 | 41900 | 644 |
| 443 | 20230822 | 123600 | 3473136050 | 41950 | 41950 | 41950 | 41950 | 150 |
| 444 | 20230822 | 123500 | 3466843550 | 41950 | 41950 | 41950 | 41950 | 142 |
| 445 | 20230822 | 123400 | 3460886650 | 42000 | 41950 | 42000 | 41950 | 515 |
| 446 | 20230822 | 123300 | 3439282350 | 42000 | 42000 | 42000 | 42000 | 125 |
| 447 | 20230822 | 123200 | 3434032350 | 42000 | 42000 | 42000 | 42000 | 0 |
| 448 | 20230822 | 123100 | 3434032350 | 42000 | 42000 | 42000 | 42000 | 50 |
| 449 | 20230822 | 123000 | 3431932350 | 42000 | 42000 | 42000 | 42000 | 2 |
| 450 | 20230822 | 122900 | 3431848350 | 42050 | 42050 | 42050 | 42050 | 3 |
| 451 | 20230822 | 122800 | 3431722200 | 42000 | 42000 | 42000 | 42000 | 0 |
| 452 | 20230822 | 122700 | 3431722200 | 42000 | 42000 | 42000 | 42000 | 0 |
| 453 | 20230822 | 122600 | 3431722200 | 42000 | 42100 | 42100 | 42000 | 56 |
| 454 | 20230822 | 122500 | 3429366900 | 42100 | 42100 | 42100 | 42100 | 360 |
| 455 | 20230822 | 122400 | 3414210900 | 42050 | 42050 | 42050 | 42050 | 1 |
| 456 | 20230822 | 122300 | 3414168850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 457 | 20230822 | 122200 | 3414168850 | 42050 | 42050 | 42050 | 42050 | 78 |
| 458 | 20230822 | 122100 | 3410888950 | 42050 | 42000 | 42050 | 42000 | 66 |
| 459 | 20230822 | 122000 | 3408115850 | 42000 | 42000 | 42000 | 41950 | 362 |
| 460 | 20230822 | 121900 | 3392921850 | 42050 | 42100 | 42100 | 42050 | 33 |
| 461 | 20230822 | 121800 | 3391532950 | 42100 | 42000 | 42100 | 42000 | 144 |
| 462 | 20230822 | 121700 | 3385483600 | 42050 | 42100 | 42100 | 42050 | 55 |
| 463 | 20230822 | 121600 | 3383169850 | 42100 | 42100 | 42100 | 42100 | 52 |
| 464 | 20230822 | 121500 | 3380980650 | 42100 | 42050 | 42100 | 42050 | 78 |
| 465 | 20230822 | 121400 | 3377699250 | 42050 | 42050 | 42050 | 42050 | 83 |
| 466 | 20230822 | 121300 | 3374209100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 467 | 20230822 | 121200 | 3374209100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 468 | 20230822 | 121100 | 3374209100 | 42050 | 42050 | 42050 | 42050 | 8 |
| 469 | 20230822 | 121000 | 3373872700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 470 | 20230822 | 120900 | 3373872700 | 42050 | 42050 | 42050 | 42050 | 16 |
| 471 | 20230822 | 120800 | 3373199900 | 42050 | 42050 | 42050 | 42050 | 0 |
| 472 | 20230822 | 120700 | 3373199900 | 42050 | 42000 | 42050 | 42000 | 153 |
| 473 | 20230822 | 120600 | 3366773250 | 41950 | 41950 | 41950 | 41950 | 1 |
| 474 | 20230822 | 120500 | 3366731300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 475 | 20230822 | 120400 | 3366731300 | 41950 | 41950 | 41950 | 41950 | 44 |
| 476 | 20230822 | 120300 | 3364885500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 477 | 20230822 | 120200 | 3364885500 | 41950 | 42000 | 42000 | 41950 | 177 |
| 478 | 20230822 | 120100 | 3357452350 | 42000 | 41900 | 42000 | 41900 | 354 |
| 479 | 20230822 | 120000 | 3342601100 | 41950 | 41950 | 41950 | 41950 | 25 |
| 480 | 20230822 | 115900 | 3341552350 | 41950 | 41950 | 41950 | 41950 | 0 |
| 481 | 20230822 | 115800 | 3341552350 | 41950 | 41950 | 41950 | 41950 | 0 |
| 482 | 20230822 | 115700 | 3341552350 | 41950 | 41950 | 41950 | 41950 | 0 |
| 483 | 20230822 | 115600 | 3341552350 | 41950 | 41950 | 41950 | 41950 | 10 |
| 484 | 20230822 | 115500 | 3341132850 | 41900 | 41900 | 41900 | 41900 | 1 |
| 485 | 20230822 | 115400 | 3341090950 | 41900 | 41900 | 41900 | 41900 | 121 |
| 486 | 20230822 | 115300 | 3336021050 | 41850 | 41850 | 41850 | 41850 | 1 |
| 487 | 20230822 | 115200 | 3335979200 | 41900 | 41850 | 41900 | 41850 | 150 |
| 488 | 20230822 | 115100 | 3329701600 | 41850 | 41850 | 41850 | 41800 | 39 |
| 489 | 20230822 | 115000 | 3328070600 | 41850 | 41800 | 41850 | 41800 | 77 |
| 490 | 20230822 | 114900 | 3324848850 | 41800 | 41850 | 41850 | 41800 | 139 |
| 491 | 20230822 | 114800 | 3319037700 | 41850 | 41850 | 41850 | 41850 | 2 |
| 492 | 20230822 | 114700 | 3318954000 | 41850 | 41850 | 41850 | 41850 | 10 |
| 493 | 20230822 | 114600 | 3318535500 | 41850 | 41850 | 41850 | 41850 | 13 |
| 494 | 20230822 | 114500 | 3317991450 | 41850 | 41850 | 41850 | 41850 | 108 |
| 495 | 20230822 | 114400 | 3313471650 | 41800 | 41800 | 41800 | 41800 | 157 |
| 496 | 20230822 | 114300 | 3306909050 | 41750 | 41750 | 41750 | 41750 | 20 |
| 497 | 20230822 | 114200 | 3306074050 | 41750 | 41800 | 41800 | 41750 | 31 |
| 498 | 20230822 | 114100 | 3304779750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 499 | 20230822 | 114000 | 3304779750 | 41750 | 41750 | 41750 | 41750 | 70 |
| 500 | 20230822 | 113900 | 3301857250 | 41700 | 41800 | 41800 | 41700 | 670 |
| 501 | 20230822 | 113800 | 3273901600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 502 | 20230822 | 113700 | 3273901600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 503 | 20230822 | 113600 | 3273901600 | 41800 | 41800 | 41800 | 41800 | 65 |
| 504 | 20230822 | 113500 | 3271184600 | 41850 | 41850 | 41850 | 41800 | 22 |
| 505 | 20230822 | 113400 | 3270264150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 506 | 20230822 | 113300 | 3270264150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 507 | 20230822 | 113200 | 3270264150 | 41850 | 41850 | 41850 | 41850 | 5 |
| 508 | 20230822 | 113100 | 3270054900 | 41850 | 41850 | 41850 | 41850 | 0 |
| 509 | 20230822 | 113000 | 3270054900 | 41850 | 41850 | 41850 | 41850 | 29 |
| 510 | 20230822 | 112900 | 3268841250 | 41850 | 41850 | 41850 | 41850 | 1 |
| 511 | 20230822 | 112800 | 3268799400 | 41850 | 41850 | 41850 | 41850 | 30 |
| 512 | 20230822 | 112700 | 3267543900 | 41850 | 41850 | 41850 | 41850 | 10 |
| 513 | 20230822 | 112600 | 3267125400 | 41800 | 41800 | 41800 | 41800 | 41 |
| 514 | 20230822 | 112500 | 3265411600 | 41750 | 41750 | 41750 | 41750 | 0 |
| 515 | 20230822 | 112400 | 3265411600 | 41750 | 41750 | 41750 | 41750 | 13 |
| 516 | 20230822 | 112300 | 3264868850 | 41750 | 41750 | 41750 | 41750 | 22 |
| 517 | 20230822 | 112200 | 3263950350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 518 | 20230822 | 112100 | 3263950350 | 41700 | 41800 | 41800 | 41700 | 211 |
| 519 | 20230822 | 112000 | 3255131300 | 41800 | 41800 | 41800 | 41800 | 10 |
| 520 | 20230822 | 111900 | 3254713300 | 41800 | 41800 | 41800 | 41800 | 50 |
| 521 | 20230822 | 111800 | 3252623300 | 41850 | 41850 | 41850 | 41850 | 114 |
| 522 | 20230822 | 111700 | 3247852400 | 41800 | 41800 | 41800 | 41800 | 21 |
| 523 | 20230822 | 111600 | 3246974600 | 41800 | 41800 | 41800 | 41800 | 1 |
| 524 | 20230822 | 111500 | 3246932800 | 41750 | 41750 | 41750 | 41750 | 13 |
| 525 | 20230822 | 111400 | 3246390050 | 41750 | 41750 | 41750 | 41750 | 37 |
| 526 | 20230822 | 111300 | 3244845300 | 41750 | 41700 | 41750 | 41650 | 105 |
| 527 | 20230822 | 111200 | 3240467750 | 41750 | 41750 | 41750 | 41750 | 30 |
| 528 | 20230822 | 111100 | 3239215250 | 41750 | 41800 | 41800 | 41700 | 101 |
| 529 | 20230822 | 111000 | 3234998450 | 41800 | 41800 | 41800 | 41800 | 188 |
| 530 | 20230822 | 110900 | 3227140050 | 41800 | 41800 | 41800 | 41800 | 112 |
| 531 | 20230822 | 110800 | 3222458450 | 41750 | 41750 | 41750 | 41750 | 17 |
| 532 | 20230822 | 110700 | 3221748700 | 41700 | 41700 | 41700 | 41700 | 33 |
| 533 | 20230822 | 110600 | 3220372600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 534 | 20230822 | 110500 | 3220372600 | 41600 | 41700 | 41700 | 41600 | 22 |
| 535 | 20230822 | 110400 | 3219457200 | 41700 | 41650 | 41700 | 41550 | 315 |
| 536 | 20230822 | 110300 | 3206353400 | 41700 | 41700 | 41700 | 41700 | 0 |
| 537 | 20230822 | 110200 | 3206353400 | 41700 | 41750 | 41750 | 41650 | 252 |
| 538 | 20230822 | 110100 | 3195835950 | 41750 | 41650 | 41750 | 41650 | 590 |
| 539 | 20230822 | 110000 | 3171243150 | 41700 | 41600 | 41700 | 41600 | 140 |
| 540 | 20230822 | 105900 | 3165415800 | 41550 | 41500 | 41550 | 41500 | 347 |
| 541 | 20230822 | 105800 | 3151014850 | 41500 | 41500 | 41500 | 41500 | 84 |
| 542 | 20230822 | 105700 | 3147528850 | 41500 | 41500 | 41500 | 41500 | 79 |
| 543 | 20230822 | 105600 | 3144250350 | 41600 | 41500 | 41600 | 41500 | 158 |
| 544 | 20230822 | 105500 | 3137692550 | 41500 | 41550 | 41550 | 41500 | 50 |
| 545 | 20230822 | 105400 | 3135617050 | 41550 | 41550 | 41550 | 41550 | 55 |
| 546 | 20230822 | 105300 | 3133331800 | 41450 | 41450 | 41450 | 41450 | 593 |
| 547 | 20230822 | 105200 | 3108751950 | 41400 | 41500 | 41500 | 41400 | 501 |
| 548 | 20230822 | 105100 | 3087983200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 549 | 20230822 | 105000 | 3087983200 | 41450 | 41550 | 41550 | 41400 | 492 |
| 550 | 20230822 | 104900 | 3067580550 | 41600 | 41550 | 41600 | 41500 | 23 |
| 551 | 20230822 | 104800 | 3066624950 | 41550 | 41550 | 41550 | 41500 | 86 |
| 552 | 20230822 | 104700 | 3063054150 | 41550 | 41600 | 41600 | 41550 | 47 |
| 553 | 20230822 | 104600 | 3061100000 | 41600 | 41600 | 41700 | 41600 | 11 |
| 554 | 20230822 | 104500 | 3060641900 | 41700 | 41450 | 41700 | 41400 | 244 |
| 555 | 20230822 | 104400 | 3050529850 | 41400 | 41500 | 41500 | 41400 | 502 |
| 556 | 20230822 | 104300 | 3029713850 | 41550 | 41550 | 41550 | 41500 | 130 |
| 557 | 20230822 | 104200 | 3024317750 | 41550 | 41550 | 41550 | 41550 | 32 |
| 558 | 20230822 | 104100 | 3022988150 | 41500 | 41550 | 41600 | 41500 | 122 |
| 559 | 20230822 | 104000 | 3017920800 | 41550 | 41550 | 41550 | 41550 | 242 |
| 560 | 20230822 | 103900 | 3007865700 | 41550 | 41550 | 41550 | 41550 | 53 |
| 561 | 20230822 | 103800 | 3005663550 | 41600 | 41600 | 41600 | 41600 | 8 |
| 562 | 20230822 | 103700 | 3005330750 | 41600 | 41550 | 41600 | 41550 | 13 |
| 563 | 20230822 | 103600 | 3004790000 | 41550 | 41550 | 41550 | 41550 | 10 |
| 564 | 20230822 | 103500 | 3004374500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 565 | 20230822 | 103400 | 3004374500 | 41550 | 41550 | 41550 | 41550 | 14 |
| 566 | 20230822 | 103300 | 3003792800 | 41550 | 41500 | 41550 | 41500 | 69 |
| 567 | 20230822 | 103200 | 3000928150 | 41500 | 41600 | 41600 | 41500 | 988 |
| 568 | 20230822 | 103100 | 2959883350 | 41650 | 41550 | 41650 | 41550 | 89 |
| 569 | 20230822 | 103000 | 2956179450 | 41600 | 41700 | 41700 | 41550 | 218 |
| 570 | 20230822 | 102900 | 2947106450 | 41650 | 41650 | 41650 | 41650 | 74 |
| 571 | 20230822 | 102800 | 2944024350 | 41650 | 41650 | 41700 | 41550 | 352 |
| 572 | 20230822 | 102700 | 2929380200 | 41750 | 41650 | 41750 | 41600 | 520 |
| 573 | 20230822 | 102600 | 2907712600 | 41600 | 41600 | 41600 | 41600 | 29 |
| 574 | 20230822 | 102500 | 2906506200 | 41550 | 41550 | 41550 | 41550 | 10 |
| 575 | 20230822 | 102400 | 2906090700 | 41650 | 41550 | 41650 | 41550 | 151 |
| 576 | 20230822 | 102300 | 2899808050 | 41650 | 41550 | 41650 | 41500 | 577 |
| 577 | 20230822 | 102200 | 2875812550 | 41450 | 41700 | 41700 | 41350 | 3241 |
| 578 | 20230822 | 102100 | 2741300050 | 41750 | 41700 | 41750 | 41650 | 582 |
| 579 | 20230822 | 102000 | 2717030450 | 41750 | 41700 | 41750 | 41700 | 133 |
| 580 | 20230822 | 101900 | 2711482200 | 41750 | 41750 | 41800 | 41650 | 1666 |
| 581 | 20230822 | 101800 | 2641968700 | 41800 | 41750 | 41800 | 41750 | 137 |
| 582 | 20230822 | 101700 | 2636243850 | 41800 | 41700 | 41800 | 41700 | 132 |
| 583 | 20230822 | 101600 | 2630730650 | 41700 | 41850 | 41850 | 41700 | 766 |
| 584 | 20230822 | 101500 | 2598727700 | 41900 | 41850 | 41900 | 41850 | 251 |
| 585 | 20230822 | 101400 | 2588221350 | 41800 | 42050 | 42050 | 41800 | 1509 |
| 586 | 20230822 | 101300 | 2524952250 | 42050 | 42100 | 42100 | 42050 | 387 |
| 587 | 20230822 | 101200 | 2508671050 | 42100 | 42150 | 42150 | 42050 | 38 |
| 588 | 20230822 | 101100 | 2507070550 | 42150 | 42050 | 42150 | 42050 | 155 |
| 589 | 20230822 | 101000 | 2500546900 | 42050 | 42000 | 42050 | 42000 | 54 |
| 590 | 20230822 | 100900 | 2498277800 | 42000 | 41950 | 42000 | 41950 | 246 |
| 591 | 20230822 | 100800 | 2487950400 | 41950 | 42100 | 42150 | 41950 | 2072 |
| 592 | 20230822 | 100700 | 2400909050 | 42100 | 42150 | 42150 | 42100 | 1042 |
| 593 | 20230822 | 100600 | 2357020700 | 42200 | 42200 | 42200 | 42200 | 5 |
| 594 | 20230822 | 100500 | 2356809700 | 42200 | 42200 | 42200 | 42200 | 124 |
| 595 | 20230822 | 100400 | 2351576900 | 42200 | 42200 | 42200 | 42200 | 111 |
| 596 | 20230822 | 100300 | 2346892700 | 42150 | 42300 | 42300 | 42150 | 327 |
| 597 | 20230822 | 100200 | 2333096500 | 42450 | 42450 | 42450 | 42450 | 1 |
| 598 | 20230822 | 100100 | 2333054050 | 42450 | 42450 | 42450 | 42350 | 168 |
| 599 | 20230822 | 100000 | 2325933300 | 42450 | 42300 | 42600 | 42300 | 285 |
| 600 | 20230822 | 095900 | 2313844850 | 42250 | 42150 | 42250 | 42150 | 342 |
| 601 | 20230822 | 095800 | 2299422100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 602 | 20230822 | 095700 | 2299422100 | 42100 | 42150 | 42150 | 42100 | 714 |
| 603 | 20230822 | 095600 | 2269357000 | 42150 | 42200 | 42200 | 42150 | 171 |
| 604 | 20230822 | 095500 | 2262144300 | 42150 | 42200 | 42250 | 42150 | 272 |
| 605 | 20230822 | 095400 | 2250668850 | 42200 | 42150 | 42200 | 42150 | 277 |
| 606 | 20230822 | 095300 | 2238984100 | 42150 | 42100 | 42150 | 42100 | 139 |
| 607 | 20230822 | 095200 | 2233127750 | 42150 | 42150 | 42150 | 42150 | 217 |
| 608 | 20230822 | 095100 | 2223981200 | 42150 | 42150 | 42150 | 42100 | 512 |
| 609 | 20230822 | 095000 | 2202409350 | 42200 | 42400 | 42400 | 42200 | 4203 |
| 610 | 20230822 | 094900 | 2024616850 | 42450 | 42450 | 42450 | 42450 | 102 |
| 611 | 20230822 | 094800 | 2020286950 | 42450 | 42450 | 42450 | 42400 | 19 |
| 612 | 20230822 | 094700 | 2019480500 | 42400 | 42400 | 42400 | 42400 | 52 |
| 613 | 20230822 | 094600 | 2017275700 | 42400 | 42400 | 42400 | 42400 | 68 |
| 614 | 20230822 | 094500 | 2014392500 | 42400 | 42400 | 42400 | 42400 | 107 |
| 615 | 20230822 | 094400 | 2009855700 | 42400 | 42350 | 42400 | 42300 | 160 |
| 616 | 20230822 | 094300 | 2003079700 | 42350 | 42450 | 42450 | 42350 | 853 |
| 617 | 20230822 | 094200 | 1966953750 | 42450 | 42450 | 42450 | 42400 | 536 |
| 618 | 20230822 | 094100 | 1944202600 | 42450 | 42500 | 42550 | 42450 | 49 |
| 619 | 20230822 | 094000 | 1942120950 | 42400 | 42450 | 42500 | 42400 | 1036 |
| 620 | 20230822 | 093900 | 1898185450 | 42450 | 42550 | 42550 | 42450 | 772 |
| 621 | 20230822 | 093800 | 1865404500 | 42550 | 42600 | 42700 | 42550 | 225 |
| 622 | 20230822 | 093700 | 1855809950 | 42650 | 42400 | 42700 | 42400 | 185 |
| 623 | 20230822 | 093600 | 1847918100 | 42350 | 42500 | 42500 | 42350 | 2905 |
| 624 | 20230822 | 093500 | 1724856050 | 42500 | 42550 | 42550 | 42450 | 1555 |
| 625 | 20230822 | 093400 | 1658771350 | 42550 | 42600 | 42600 | 42550 | 142 |
| 626 | 20230822 | 093300 | 1652724200 | 42600 | 42800 | 42800 | 42550 | 1227 |
| 627 | 20230822 | 093200 | 1600350700 | 42750 | 42750 | 42750 | 42750 | 179 |
| 628 | 20230822 | 093100 | 1592698450 | 42750 | 42850 | 42850 | 42600 | 4112 |
| 629 | 20230822 | 093000 | 1417383700 | 42850 | 42800 | 42950 | 42650 | 1552 |
| 630 | 20230822 | 092900 | 1351055450 | 42850 | 42750 | 42850 | 42650 | 2681 |
| 631 | 20230822 | 092800 | 1236692800 | 42800 | 42800 | 42800 | 42800 | 70 |
| 632 | 20230822 | 092700 | 1233696800 | 42800 | 42800 | 42800 | 42750 | 989 |
| 633 | 20230822 | 092600 | 1191377450 | 42800 | 42950 | 42950 | 42800 | 266 |
| 634 | 20230822 | 092500 | 1179968100 | 42950 | 42950 | 42950 | 42950 | 115 |
| 635 | 20230822 | 092400 | 1175028850 | 42950 | 43050 | 43050 | 42950 | 464 |
| 636 | 20230822 | 092300 | 1155080850 | 42950 | 42750 | 43000 | 42750 | 865 |
| 637 | 20230822 | 092200 | 1118043400 | 42750 | 42750 | 42800 | 42700 | 355 |
| 638 | 20230822 | 092100 | 1102871200 | 42750 | 42850 | 42900 | 42750 | 771 |
| 639 | 20230822 | 092000 | 1069871850 | 42850 | 42950 | 42950 | 42850 | 100 |
| 640 | 20230822 | 091900 | 1065583150 | 42950 | 43100 | 43100 | 42950 | 1668 |
| 641 | 20230822 | 091800 | 993860200 | 43100 | 43150 | 43200 | 43000 | 5258 |
| 642 | 20230822 | 091700 | 767707300 | 43150 | 43300 | 43350 | 43150 | 592 |
| 643 | 20230822 | 091600 | 742121150 | 43300 | 43300 | 43300 | 43200 | 436 |
| 644 | 20230822 | 091500 | 723271100 | 43250 | 43350 | 43350 | 43250 | 32 |
| 645 | 20230822 | 091400 | 721884900 | 43300 | 43250 | 43450 | 43250 | 534 |
| 646 | 20230822 | 091300 | 698766200 | 43250 | 43700 | 43700 | 43250 | 787 |
| 647 | 20230822 | 091200 | 664620450 | 43750 | 43600 | 43750 | 43600 | 52 |
| 648 | 20230822 | 091100 | 662349900 | 43700 | 43450 | 43700 | 43350 | 1567 |
| 649 | 20230822 | 091000 | 594271650 | 43450 | 43550 | 43550 | 43450 | 581 |
| 650 | 20230822 | 090900 | 569002950 | 43500 | 43600 | 43600 | 43500 | 358 |
| 651 | 20230822 | 090800 | 553406950 | 43600 | 43600 | 43750 | 43600 | 766 |
| 652 | 20230822 | 090700 | 519966500 | 43550 | 43800 | 43800 | 43550 | 376 |
| 653 | 20230822 | 090600 | 503559450 | 43800 | 43750 | 43950 | 43750 | 722 |
| 654 | 20230822 | 090500 | 471883500 | 43750 | 43600 | 43750 | 43600 | 936 |
| 655 | 20230822 | 090400 | 431003550 | 43600 | 43800 | 43850 | 43600 | 1012 |
| 656 | 20230822 | 090300 | 386733200 | 43800 | 44050 | 44150 | 43800 | 2624 |
| 657 | 20230822 | 090200 | 271241500 | 44000 | 43800 | 44100 | 43800 | 1810 |
| 658 | 20230822 | 090100 | 191725300 | 43850 | 43450 | 43900 | 43400 | 2792 |
| 659 | 20230822 | 090000 | 70013250 | 43450 | 43200 | 43650 | 43200 | 1618 |