33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 200500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 9876 |
| 3 | 20230821 | 200400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20230821 | 200300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20230821 | 200200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20230821 | 200100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20230821 | 200000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20230821 | 195900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20230821 | 195800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20230821 | 195700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20230821 | 195600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20230821 | 195500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20230821 | 195400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20230821 | 195300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20230821 | 195200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20230821 | 195100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20230821 | 195000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20230821 | 194900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20230821 | 194800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20230821 | 194700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20230821 | 194600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20230821 | 194500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20230821 | 194400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20230821 | 194300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20230821 | 194200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20230821 | 194100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20230821 | 194000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20230821 | 193900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20230821 | 193800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20230821 | 193700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20230821 | 193600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20230821 | 193500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 9876 |
| 33 | 20230821 | 193400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20230821 | 193300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20230821 | 193200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20230821 | 193100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20230821 | 193000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20230821 | 192900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20230821 | 192800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20230821 | 192700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20230821 | 192600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20230821 | 192500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20230821 | 192400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20230821 | 192300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20230821 | 192200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20230821 | 192100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20230821 | 192000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20230821 | 191900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20230821 | 191800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20230821 | 191700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20230821 | 191600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20230821 | 191500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20230821 | 191400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20230821 | 191300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20230821 | 191200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20230821 | 191100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20230821 | 191000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20230821 | 190900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20230821 | 190800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20230821 | 190700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20230821 | 190600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20230821 | 190500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 9876 |
| 63 | 20230821 | 190400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20230821 | 190300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20230821 | 190200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20230821 | 190100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20230821 | 190000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20230821 | 185900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20230821 | 185800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20230821 | 185700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20230821 | 185600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20230821 | 185500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20230821 | 185400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20230821 | 185300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20230821 | 185200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20230821 | 185100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20230821 | 185000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20230821 | 184900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20230821 | 184800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20230821 | 184700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20230821 | 184600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20230821 | 184500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20230821 | 184400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20230821 | 184300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20230821 | 184200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20230821 | 184100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20230821 | 184000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20230821 | 183900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20230821 | 183800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20230821 | 183700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20230821 | 183600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20230821 | 183500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 9876 |
| 93 | 20230821 | 183400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20230821 | 183300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20230821 | 183200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20230821 | 183100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20230821 | 183000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20230821 | 182900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20230821 | 182800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20230821 | 182700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20230821 | 182600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20230821 | 182500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20230821 | 182400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20230821 | 182300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20230821 | 182200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20230821 | 182100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20230821 | 182000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20230821 | 181900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20230821 | 181800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20230821 | 181700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20230821 | 181600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20230821 | 181500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20230821 | 181400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20230821 | 181300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20230821 | 181200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20230821 | 181100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20230821 | 181000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20230821 | 180900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20230821 | 180800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20230821 | 180700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20230821 | 180600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20230821 | 180500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 9876 |
| 123 | 20230821 | 180400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20230821 | 180300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20230821 | 180200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20230821 | 180100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20230821 | 180000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20230821 | 175900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20230821 | 175800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20230821 | 175700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20230821 | 175600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20230821 | 175500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20230821 | 175400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20230821 | 175300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20230821 | 175200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20230821 | 175100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20230821 | 175000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20230821 | 174900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20230821 | 174800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20230821 | 174700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20230821 | 174600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20230821 | 174500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20230821 | 174400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20230821 | 174300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20230821 | 174200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20230821 | 174100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20230821 | 174000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20230821 | 173900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20230821 | 173800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20230821 | 173700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20230821 | 173600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20230821 | 173500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 9876 |
| 153 | 20230821 | 173400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20230821 | 173300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20230821 | 173200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20230821 | 173100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20230821 | 173000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20230821 | 172900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20230821 | 172800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20230821 | 172700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20230821 | 172600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20230821 | 172500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20230821 | 172400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20230821 | 172300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20230821 | 172200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20230821 | 172100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20230821 | 172000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20230821 | 171900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20230821 | 171800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20230821 | 171700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20230821 | 171600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20230821 | 171500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20230821 | 171400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20230821 | 171300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20230821 | 171200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20230821 | 171100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20230821 | 171000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20230821 | 170900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20230821 | 170800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20230821 | 170700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20230821 | 170600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20230821 | 170500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 9876 |
| 183 | 20230821 | 170400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20230821 | 170300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20230821 | 170200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20230821 | 170100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20230821 | 170000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20230821 | 165900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20230821 | 165800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20230821 | 165700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20230821 | 165600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20230821 | 165500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20230821 | 165400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20230821 | 165300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20230821 | 165200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20230821 | 165100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20230821 | 165000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20230821 | 164900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20230821 | 164800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20230821 | 164700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 201 | 20230821 | 164600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 202 | 20230821 | 164500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 203 | 20230821 | 164400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 204 | 20230821 | 164300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 205 | 20230821 | 164200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 206 | 20230821 | 164100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 207 | 20230821 | 164000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 208 | 20230821 | 163900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 209 | 20230821 | 163800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 210 | 20230821 | 163700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 211 | 20230821 | 163600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 212 | 20230821 | 163500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 9876 |
| 213 | 20230821 | 163400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 214 | 20230821 | 163300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 215 | 20230821 | 163200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 216 | 20230821 | 163100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 217 | 20230821 | 163000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 218 | 20230821 | 162900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 219 | 20230821 | 162800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 220 | 20230821 | 162700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 221 | 20230821 | 162600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 222 | 20230821 | 162500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 223 | 20230821 | 162400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 224 | 20230821 | 162300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 225 | 20230821 | 162200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 226 | 20230821 | 162100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 227 | 20230821 | 162000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 228 | 20230821 | 161900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 229 | 20230821 | 161800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 230 | 20230821 | 161700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 231 | 20230821 | 161600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 232 | 20230821 | 161500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 233 | 20230821 | 161400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 234 | 20230821 | 161300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 235 | 20230821 | 161200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 236 | 20230821 | 161100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 237 | 20230821 | 161000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 238 | 20230821 | 160900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 239 | 20230821 | 160800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 240 | 20230821 | 160700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 241 | 20230821 | 160600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 242 | 20230821 | 160500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 9876 |
| 243 | 20230821 | 160400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 244 | 20230821 | 160300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 245 | 20230821 | 160200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 246 | 20230821 | 160100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 247 | 20230821 | 160000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 248 | 20230821 | 155900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 249 | 20230821 | 155800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 250 | 20230821 | 155700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 251 | 20230821 | 155600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 252 | 20230821 | 155500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 253 | 20230821 | 155400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 254 | 20230821 | 155300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 255 | 20230821 | 155200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 256 | 20230821 | 155100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 257 | 20230821 | 155000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 258 | 20230821 | 154900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 259 | 20230821 | 154800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 260 | 20230821 | 154700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 261 | 20230821 | 154600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 262 | 20230821 | 154500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 263 | 20230821 | 154400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 264 | 20230821 | 154300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 265 | 20230821 | 154200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 266 | 20230821 | 154100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 267 | 20230821 | 154000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 268 | 20230821 | 153900 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 269 | 20230821 | 153800 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 270 | 20230821 | 153700 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 271 | 20230821 | 153600 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 272 | 20230821 | 153500 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 9876 |
| 273 | 20230821 | 153400 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 274 | 20230821 | 153300 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 275 | 20230821 | 153200 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 276 | 20230821 | 153100 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 277 | 20230821 | 153000 | 2488210485 | 3925 | 3925 | 3925 | 3925 | 9876 |
| 278 | 20230821 | 152900 | 2449447185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 279 | 20230821 | 152800 | 2449447185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 280 | 20230821 | 152700 | 2449447185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 281 | 20230821 | 152600 | 2449447185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 282 | 20230821 | 152500 | 2449447185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 283 | 20230821 | 152400 | 2449447185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 284 | 20230821 | 152300 | 2449447185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 285 | 20230821 | 152200 | 2449447185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 286 | 20230821 | 152100 | 2449447185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 287 | 20230821 | 152000 | 2449447185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 288 | 20230821 | 151900 | 2449447185 | 3910 | 3910 | 3915 | 3900 | 3924 |
| 289 | 20230821 | 151800 | 2434100330 | 3900 | 3910 | 3910 | 3900 | 45 |
| 290 | 20230821 | 151700 | 2433924730 | 3910 | 3890 | 3910 | 3880 | 305 |
| 291 | 20230821 | 151600 | 2432740005 | 3890 | 3895 | 3895 | 3890 | 272 |
| 292 | 20230821 | 151500 | 2431681170 | 3890 | 3890 | 3890 | 3890 | 279 |
| 293 | 20230821 | 151400 | 2430595860 | 3895 | 3910 | 3915 | 3895 | 1544 |
| 294 | 20230821 | 151300 | 2424570035 | 3910 | 3905 | 3910 | 3905 | 345 |
| 295 | 20230821 | 151200 | 2423222460 | 3910 | 3910 | 3910 | 3910 | 1457 |
| 296 | 20230821 | 151100 | 2417525590 | 3910 | 3895 | 3910 | 3895 | 5105 |
| 297 | 20230821 | 151000 | 2397611630 | 3895 | 3890 | 3895 | 3890 | 6251 |
| 298 | 20230821 | 150900 | 2373268700 | 3890 | 3855 | 3890 | 3855 | 15222 |
| 299 | 20230821 | 150800 | 2314450570 | 3835 | 3850 | 3850 | 3835 | 9231 |
| 300 | 20230821 | 150700 | 2278983755 | 3850 | 3850 | 3850 | 3850 | 140 |
| 301 | 20230821 | 150600 | 2278444755 | 3855 | 3850 | 3855 | 3850 | 613 |
| 302 | 20230821 | 150500 | 2276084700 | 3850 | 3850 | 3850 | 3850 | 0 |
| 303 | 20230821 | 150400 | 2276084700 | 3850 | 3850 | 3850 | 3850 | 0 |
| 304 | 20230821 | 150300 | 2276084700 | 3850 | 3850 | 3850 | 3850 | 150 |
| 305 | 20230821 | 150200 | 2275507200 | 3855 | 3850 | 3855 | 3850 | 1177 |
| 306 | 20230821 | 150100 | 2270974235 | 3855 | 3855 | 3855 | 3855 | 260 |
| 307 | 20230821 | 150000 | 2269971935 | 3855 | 3855 | 3855 | 3855 | 197 |
| 308 | 20230821 | 145900 | 2269212500 | 3855 | 3855 | 3860 | 3855 | 759 |
| 309 | 20230821 | 145800 | 2266286550 | 3860 | 3860 | 3860 | 3860 | 306 |
| 310 | 20230821 | 145700 | 2265105390 | 3835 | 3835 | 3835 | 3835 | 0 |
| 311 | 20230821 | 145600 | 2265105390 | 3835 | 3865 | 3865 | 3835 | 2567 |
| 312 | 20230821 | 145500 | 2255235810 | 3860 | 3860 | 3860 | 3860 | 38 |
| 313 | 20230821 | 145400 | 2255089130 | 3860 | 3865 | 3865 | 3860 | 333 |
| 314 | 20230821 | 145300 | 2253802920 | 3870 | 3860 | 3870 | 3860 | 123 |
| 315 | 20230821 | 145200 | 2253327540 | 3855 | 3850 | 3855 | 3850 | 354 |
| 316 | 20230821 | 145100 | 2251964630 | 3855 | 3855 | 3860 | 3850 | 1158 |
| 317 | 20230821 | 145000 | 2247502010 | 3860 | 3860 | 3860 | 3860 | 0 |
| 318 | 20230821 | 144900 | 2247502010 | 3860 | 3830 | 3860 | 3825 | 4149 |
| 319 | 20230821 | 144800 | 2231601530 | 3830 | 3825 | 3835 | 3815 | 1676 |
| 320 | 20230821 | 144700 | 2225195765 | 3820 | 3840 | 3850 | 3820 | 2005 |
| 321 | 20230821 | 144600 | 2217521480 | 3850 | 3850 | 3850 | 3850 | 4 |
| 322 | 20230821 | 144500 | 2217506080 | 3850 | 3845 | 3850 | 3840 | 1504 |
| 323 | 20230821 | 144400 | 2211728480 | 3845 | 3850 | 3850 | 3845 | 1264 |
| 324 | 20230821 | 144300 | 2206868385 | 3845 | 3845 | 3850 | 3845 | 767 |
| 325 | 20230821 | 144200 | 2203917710 | 3845 | 3840 | 3845 | 3840 | 166 |
| 326 | 20230821 | 144100 | 2203279445 | 3845 | 3840 | 3850 | 3840 | 79 |
| 327 | 20230821 | 144000 | 2202976070 | 3850 | 3850 | 3850 | 3850 | 0 |
| 328 | 20230821 | 143900 | 2202976070 | 3850 | 3845 | 3850 | 3840 | 566 |
| 329 | 20230821 | 143800 | 2200802615 | 3850 | 3845 | 3850 | 3845 | 1593 |
| 330 | 20230821 | 143700 | 2194671525 | 3850 | 3840 | 3850 | 3840 | 1061 |
| 331 | 20230821 | 143600 | 2190597205 | 3835 | 3835 | 3835 | 3835 | 5 |
| 332 | 20230821 | 143500 | 2190578030 | 3840 | 3840 | 3845 | 3830 | 702 |
| 333 | 20230821 | 143400 | 2187885755 | 3840 | 3825 | 3840 | 3825 | 2747 |
| 334 | 20230821 | 143300 | 2177378465 | 3825 | 3830 | 3830 | 3820 | 2509 |
| 335 | 20230821 | 143200 | 2167778890 | 3830 | 3840 | 3860 | 3830 | 2146 |
| 336 | 20230821 | 143100 | 2159548125 | 3850 | 3860 | 3860 | 3850 | 141 |
| 337 | 20230821 | 143000 | 2159005265 | 3835 | 3855 | 3855 | 3835 | 7214 |
| 338 | 20230821 | 142900 | 2131286215 | 3860 | 3865 | 3865 | 3860 | 134 |
| 339 | 20230821 | 142800 | 2130768970 | 3865 | 3865 | 3865 | 3865 | 1 |
| 340 | 20230821 | 142700 | 2130765105 | 3860 | 3860 | 3860 | 3860 | 20 |
| 341 | 20230821 | 142600 | 2130687905 | 3860 | 3860 | 3860 | 3860 | 0 |
| 342 | 20230821 | 142500 | 2130687905 | 3860 | 3860 | 3860 | 3860 | 30 |
| 343 | 20230821 | 142400 | 2130572105 | 3865 | 3865 | 3865 | 3865 | 964 |
| 344 | 20230821 | 142300 | 2126846245 | 3865 | 3865 | 3865 | 3845 | 2639 |
| 345 | 20230821 | 142200 | 2116689585 | 3855 | 3860 | 3860 | 3855 | 1404 |
| 346 | 20230821 | 142100 | 2111274640 | 3865 | 3865 | 3865 | 3865 | 6 |
| 347 | 20230821 | 142000 | 2111251450 | 3865 | 3865 | 3865 | 3865 | 900 |
| 348 | 20230821 | 141900 | 2107772950 | 3870 | 3870 | 3870 | 3870 | 472 |
| 349 | 20230821 | 141800 | 2105946310 | 3880 | 3880 | 3880 | 3880 | 0 |
| 350 | 20230821 | 141700 | 2105946310 | 3880 | 3870 | 3880 | 3870 | 533 |
| 351 | 20230821 | 141600 | 2103878590 | 3870 | 3870 | 3870 | 3870 | 113 |
| 352 | 20230821 | 141500 | 2103441280 | 3880 | 3880 | 3880 | 3880 | 0 |
| 353 | 20230821 | 141400 | 2103441280 | 3880 | 3880 | 3880 | 3880 | 0 |
| 354 | 20230821 | 141300 | 2103441280 | 3880 | 3880 | 3880 | 3880 | 1 |
| 355 | 20230821 | 141200 | 2103437400 | 3865 | 3885 | 3885 | 3865 | 4001 |
| 356 | 20230821 | 141100 | 2087971120 | 3885 | 3885 | 3885 | 3885 | 0 |
| 357 | 20230821 | 141000 | 2087971120 | 3885 | 3885 | 3885 | 3885 | 500 |
| 358 | 20230821 | 140900 | 2086028620 | 3885 | 3885 | 3885 | 3885 | 355 |
| 359 | 20230821 | 140800 | 2084649445 | 3885 | 3885 | 3885 | 3885 | 0 |
| 360 | 20230821 | 140700 | 2084649445 | 3885 | 3895 | 3895 | 3885 | 17 |
| 361 | 20230821 | 140600 | 2084583370 | 3895 | 3885 | 3895 | 3885 | 1933 |
| 362 | 20230821 | 140500 | 2077073165 | 3900 | 3900 | 3900 | 3900 | 0 |
| 363 | 20230821 | 140400 | 2077073165 | 3900 | 3870 | 3900 | 3870 | 1294 |
| 364 | 20230821 | 140300 | 2072055905 | 3870 | 3870 | 3870 | 3870 | 11 |
| 365 | 20230821 | 140200 | 2072013335 | 3865 | 3870 | 3875 | 3865 | 741 |
| 366 | 20230821 | 140100 | 2069144940 | 3870 | 3870 | 3870 | 3870 | 1 |
| 367 | 20230821 | 140000 | 2069141070 | 3870 | 3870 | 3870 | 3870 | 1 |
| 368 | 20230821 | 135900 | 2069137200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 369 | 20230821 | 135800 | 2069137200 | 3870 | 3870 | 3870 | 3870 | 100 |
| 370 | 20230821 | 135700 | 2068750200 | 3865 | 3865 | 3865 | 3865 | 131 |
| 371 | 20230821 | 135600 | 2068243885 | 3865 | 3865 | 3865 | 3865 | 0 |
| 372 | 20230821 | 135500 | 2068243885 | 3865 | 3865 | 3865 | 3865 | 2 |
| 373 | 20230821 | 135400 | 2068236155 | 3855 | 3860 | 3860 | 3855 | 366 |
| 374 | 20230821 | 135300 | 2066823725 | 3865 | 3870 | 3870 | 3855 | 110 |
| 375 | 20230821 | 135200 | 2066398120 | 3870 | 3870 | 3870 | 3870 | 1200 |
| 376 | 20230821 | 135100 | 2061754120 | 3870 | 3870 | 3870 | 3870 | 0 |
| 377 | 20230821 | 135000 | 2061754120 | 3870 | 3870 | 3870 | 3870 | 1 |
| 378 | 20230821 | 134900 | 2061750250 | 3870 | 3870 | 3870 | 3870 | 0 |
| 379 | 20230821 | 134800 | 2061750250 | 3870 | 3870 | 3870 | 3870 | 1 |
| 380 | 20230821 | 134700 | 2061746380 | 3855 | 3870 | 3875 | 3855 | 458 |
| 381 | 20230821 | 134600 | 2059976265 | 3875 | 3875 | 3875 | 3875 | 1 |
| 382 | 20230821 | 134500 | 2059972390 | 3855 | 3855 | 3855 | 3855 | 305 |
| 383 | 20230821 | 134400 | 2058796615 | 3875 | 3875 | 3875 | 3875 | 0 |
| 384 | 20230821 | 134300 | 2058796615 | 3875 | 3875 | 3875 | 3875 | 43 |
| 385 | 20230821 | 134200 | 2058629990 | 3875 | 3860 | 3875 | 3855 | 760 |
| 386 | 20230821 | 134100 | 2055694370 | 3860 | 3860 | 3870 | 3860 | 20 |
| 387 | 20230821 | 134000 | 2055617160 | 3870 | 3870 | 3870 | 3870 | 0 |
| 388 | 20230821 | 133900 | 2055617160 | 3870 | 3870 | 3870 | 3870 | 32 |
| 389 | 20230821 | 133800 | 2055493320 | 3860 | 3860 | 3860 | 3860 | 0 |
| 390 | 20230821 | 133700 | 2055493320 | 3860 | 3860 | 3860 | 3860 | 0 |
| 391 | 20230821 | 133600 | 2055493320 | 3860 | 3875 | 3875 | 3860 | 224 |
| 392 | 20230821 | 133500 | 2054626595 | 3880 | 3880 | 3880 | 3880 | 0 |
| 393 | 20230821 | 133400 | 2054626595 | 3880 | 3880 | 3880 | 3880 | 23 |
| 394 | 20230821 | 133300 | 2054537355 | 3880 | 3880 | 3880 | 3880 | 179 |
| 395 | 20230821 | 133200 | 2053842835 | 3880 | 3880 | 3880 | 3880 | 1 |
| 396 | 20230821 | 133100 | 2053838955 | 3880 | 3880 | 3880 | 3880 | 0 |
| 397 | 20230821 | 133000 | 2053838955 | 3880 | 3900 | 3900 | 3880 | 627 |
| 398 | 20230821 | 132900 | 2051397655 | 3900 | 3900 | 3900 | 3900 | 100 |
| 399 | 20230821 | 132800 | 2051007655 | 3895 | 3895 | 3895 | 3895 | 1561 |
| 400 | 20230821 | 132700 | 2044927560 | 3890 | 3890 | 3890 | 3890 | 1508 |
| 401 | 20230821 | 132600 | 2039061440 | 3890 | 3890 | 3890 | 3890 | 1 |
| 402 | 20230821 | 132500 | 2039057550 | 3890 | 3890 | 3890 | 3890 | 91 |
| 403 | 20230821 | 132400 | 2038703560 | 3890 | 3890 | 3890 | 3875 | 548 |
| 404 | 20230821 | 132300 | 2036572110 | 3885 | 3870 | 3890 | 3870 | 4536 |
| 405 | 20230821 | 132200 | 2018974430 | 3865 | 3865 | 3865 | 3865 | 384 |
| 406 | 20230821 | 132100 | 2017490270 | 3865 | 3855 | 3865 | 3850 | 1217 |
| 407 | 20230821 | 132000 | 2012799355 | 3850 | 3850 | 3850 | 3850 | 0 |
| 408 | 20230821 | 131900 | 2012799355 | 3850 | 3850 | 3850 | 3850 | 0 |
| 409 | 20230821 | 131800 | 2012799355 | 3850 | 3865 | 3865 | 3845 | 3295 |
| 410 | 20230821 | 131700 | 2000103570 | 3865 | 3865 | 3865 | 3865 | 0 |
| 411 | 20230821 | 131600 | 2000103570 | 3865 | 3865 | 3865 | 3865 | 830 |
| 412 | 20230821 | 131500 | 1996895620 | 3860 | 3865 | 3865 | 3860 | 11 |
| 413 | 20230821 | 131400 | 1996853155 | 3860 | 3860 | 3860 | 3860 | 0 |
| 414 | 20230821 | 131300 | 1996853155 | 3860 | 3865 | 3865 | 3860 | 1121 |
| 415 | 20230821 | 131200 | 1992525990 | 3865 | 3865 | 3865 | 3865 | 24 |
| 416 | 20230821 | 131100 | 1992433230 | 3870 | 3870 | 3870 | 3870 | 2 |
| 417 | 20230821 | 131000 | 1992425490 | 3865 | 3870 | 3870 | 3865 | 802 |
| 418 | 20230821 | 130900 | 1989325750 | 3865 | 3860 | 3865 | 3860 | 1200 |
| 419 | 20230821 | 130800 | 1984691250 | 3870 | 3870 | 3870 | 3860 | 123 |
| 420 | 20230821 | 130700 | 1984215440 | 3860 | 3860 | 3860 | 3860 | 117 |
| 421 | 20230821 | 130600 | 1983763820 | 3870 | 3870 | 3870 | 3870 | 31 |
| 422 | 20230821 | 130500 | 1983643850 | 3860 | 3860 | 3860 | 3860 | 122 |
| 423 | 20230821 | 130400 | 1983172930 | 3860 | 3860 | 3860 | 3860 | 2150 |
| 424 | 20230821 | 130300 | 1974873930 | 3860 | 3860 | 3860 | 3860 | 0 |
| 425 | 20230821 | 130200 | 1974873930 | 3860 | 3860 | 3860 | 3855 | 549 |
| 426 | 20230821 | 130100 | 1972757290 | 3860 | 3865 | 3865 | 3855 | 1001 |
| 427 | 20230821 | 130000 | 1968896445 | 3865 | 3865 | 3870 | 3860 | 359 |
| 428 | 20230821 | 125900 | 1967510010 | 3870 | 3870 | 3870 | 3870 | 130 |
| 429 | 20230821 | 125800 | 1967006910 | 3865 | 3865 | 3865 | 3865 | 86 |
| 430 | 20230821 | 125700 | 1966674520 | 3870 | 3875 | 3875 | 3870 | 1279 |
| 431 | 20230821 | 125600 | 1961719765 | 3875 | 3875 | 3875 | 3875 | 0 |
| 432 | 20230821 | 125500 | 1961719765 | 3875 | 3875 | 3875 | 3875 | 2 |
| 433 | 20230821 | 125400 | 1961712015 | 3860 | 3860 | 3860 | 3860 | 791 |
| 434 | 20230821 | 125300 | 1958658755 | 3850 | 3855 | 3855 | 3850 | 413 |
| 435 | 20230821 | 125200 | 1957068465 | 3850 | 3855 | 3855 | 3850 | 3502 |
| 436 | 20230821 | 125100 | 1943582100 | 3860 | 3860 | 3860 | 3860 | 1100 |
| 437 | 20230821 | 125000 | 1939336100 | 3860 | 3870 | 3870 | 3860 | 1035 |
| 438 | 20230821 | 124900 | 1935340870 | 3860 | 3865 | 3865 | 3860 | 500 |
| 439 | 20230821 | 124800 | 1933409565 | 3865 | 3865 | 3865 | 3860 | 875 |
| 440 | 20230821 | 124700 | 1930030190 | 3865 | 3870 | 3870 | 3865 | 825 |
| 441 | 20230821 | 124600 | 1926839700 | 3875 | 3875 | 3875 | 3875 | 0 |
| 442 | 20230821 | 124500 | 1926839700 | 3875 | 3870 | 3875 | 3870 | 255 |
| 443 | 20230821 | 124400 | 1925852220 | 3870 | 3870 | 3870 | 3870 | 0 |
| 444 | 20230821 | 124300 | 1925852220 | 3870 | 3870 | 3870 | 3870 | 471 |
| 445 | 20230821 | 124200 | 1924029450 | 3870 | 3870 | 3870 | 3870 | 435 |
| 446 | 20230821 | 124100 | 1922346000 | 3870 | 3870 | 3870 | 3870 | 0 |
| 447 | 20230821 | 124000 | 1922346000 | 3870 | 3875 | 3875 | 3870 | 687 |
| 448 | 20230821 | 123900 | 1919685610 | 3870 | 3875 | 3875 | 3870 | 194 |
| 449 | 20230821 | 123800 | 1918934230 | 3875 | 3870 | 3875 | 3870 | 2243 |
| 450 | 20230821 | 123700 | 1910251375 | 3870 | 3875 | 3875 | 3870 | 1776 |
| 451 | 20230821 | 123600 | 1903375815 | 3875 | 3875 | 3875 | 3875 | 27 |
| 452 | 20230821 | 123500 | 1903271190 | 3875 | 3875 | 3875 | 3875 | 641 |
| 453 | 20230821 | 123400 | 1900787315 | 3890 | 3890 | 3890 | 3890 | 0 |
| 454 | 20230821 | 123300 | 1900787315 | 3890 | 3890 | 3890 | 3890 | 131 |
| 455 | 20230821 | 123200 | 1900277725 | 3890 | 3890 | 3895 | 3875 | 483 |
| 456 | 20230821 | 123100 | 1898403905 | 3900 | 3900 | 3900 | 3900 | 0 |
| 457 | 20230821 | 123000 | 1898403905 | 3900 | 3900 | 3900 | 3900 | 106 |
| 458 | 20230821 | 122900 | 1897990505 | 3900 | 3900 | 3900 | 3900 | 7 |
| 459 | 20230821 | 122800 | 1897963205 | 3875 | 3900 | 3900 | 3875 | 648 |
| 460 | 20230821 | 122700 | 1895447745 | 3900 | 3900 | 3900 | 3900 | 0 |
| 461 | 20230821 | 122600 | 1895447745 | 3900 | 3900 | 3900 | 3900 | 0 |
| 462 | 20230821 | 122500 | 1895447745 | 3900 | 3900 | 3900 | 3900 | 31 |
| 463 | 20230821 | 122400 | 1895326845 | 3885 | 3900 | 3900 | 3880 | 166 |
| 464 | 20230821 | 122300 | 1894682080 | 3895 | 3905 | 3905 | 3895 | 949 |
| 465 | 20230821 | 122200 | 1890979655 | 3905 | 3905 | 3910 | 3905 | 2774 |
| 466 | 20230821 | 122100 | 1880142720 | 3905 | 3895 | 3905 | 3895 | 5004 |
| 467 | 20230821 | 122000 | 1860619660 | 3900 | 3875 | 3900 | 3860 | 1400 |
| 468 | 20230821 | 121900 | 1855204785 | 3900 | 3900 | 3900 | 3900 | 1 |
| 469 | 20230821 | 121800 | 1855200885 | 3900 | 3880 | 3900 | 3880 | 1301 |
| 470 | 20230821 | 121700 | 1850152985 | 3900 | 3900 | 3900 | 3900 | 0 |
| 471 | 20230821 | 121600 | 1850152985 | 3900 | 3895 | 3900 | 3875 | 503 |
| 472 | 20230821 | 121500 | 1848193810 | 3895 | 3895 | 3895 | 3895 | 931 |
| 473 | 20230821 | 121400 | 1844567565 | 3895 | 3895 | 3895 | 3895 | 20 |
| 474 | 20230821 | 121300 | 1844489665 | 3875 | 3875 | 3875 | 3875 | 109 |
| 475 | 20230821 | 121200 | 1844067290 | 3870 | 3875 | 3875 | 3870 | 1111 |
| 476 | 20230821 | 121100 | 1839767665 | 3895 | 3895 | 3895 | 3895 | 1 |
| 477 | 20230821 | 121000 | 1839763770 | 3865 | 3895 | 3895 | 3865 | 301 |
| 478 | 20230821 | 120900 | 1838591405 | 3895 | 3895 | 3895 | 3895 | 90 |
| 479 | 20230821 | 120800 | 1838240855 | 3900 | 3885 | 3900 | 3885 | 2004 |
| 480 | 20230821 | 120700 | 1830443595 | 3885 | 3855 | 3890 | 3845 | 8331 |
| 481 | 20230821 | 120600 | 1798241500 | 3855 | 3855 | 3855 | 3855 | 0 |
| 482 | 20230821 | 120500 | 1798241500 | 3855 | 3855 | 3855 | 3855 | 0 |
| 483 | 20230821 | 120400 | 1798241500 | 3855 | 3855 | 3855 | 3855 | 0 |
| 484 | 20230821 | 120300 | 1798241500 | 3855 | 3855 | 3855 | 3855 | 1 |
| 485 | 20230821 | 120200 | 1798237645 | 3855 | 3865 | 3865 | 3845 | 1542 |
| 486 | 20230821 | 120100 | 1792298935 | 3855 | 3840 | 3865 | 3840 | 54 |
| 487 | 20230821 | 120000 | 1792090995 | 3840 | 3840 | 3840 | 3840 | 0 |
| 488 | 20230821 | 115900 | 1792090995 | 3840 | 3845 | 3845 | 3840 | 1564 |
| 489 | 20230821 | 115800 | 1786081075 | 3850 | 3850 | 3850 | 3850 | 402 |
| 490 | 20230821 | 115700 | 1784533375 | 3850 | 3855 | 3855 | 3850 | 508 |
| 491 | 20230821 | 115600 | 1782577570 | 3870 | 3870 | 3870 | 3870 | 0 |
| 492 | 20230821 | 115500 | 1782577570 | 3870 | 3860 | 3870 | 3850 | 474 |
| 493 | 20230821 | 115400 | 1780750365 | 3860 | 3875 | 3875 | 3860 | 2074 |
| 494 | 20230821 | 115300 | 1772715280 | 3875 | 3860 | 3875 | 3860 | 1349 |
| 495 | 20230821 | 115200 | 1767508035 | 3880 | 3880 | 3880 | 3860 | 7 |
| 496 | 20230821 | 115100 | 1767480955 | 3880 | 3880 | 3880 | 3880 | 0 |
| 497 | 20230821 | 115000 | 1767480955 | 3880 | 3860 | 3880 | 3860 | 8 |
| 498 | 20230821 | 114900 | 1767449935 | 3860 | 3885 | 3885 | 3860 | 13019 |
| 499 | 20230821 | 114800 | 1717137955 | 3885 | 3885 | 3885 | 3885 | 100 |
| 500 | 20230821 | 114700 | 1716749455 | 3885 | 3875 | 3885 | 3875 | 13 |
| 501 | 20230821 | 114600 | 1716698970 | 3890 | 3890 | 3890 | 3890 | 1 |
| 502 | 20230821 | 114500 | 1716695080 | 3890 | 3870 | 3890 | 3870 | 567 |
| 503 | 20230821 | 114400 | 1714497490 | 3880 | 3880 | 3880 | 3880 | 134 |
| 504 | 20230821 | 114300 | 1713977570 | 3900 | 3900 | 3900 | 3900 | 327 |
| 505 | 20230821 | 114200 | 1712702270 | 3900 | 3885 | 3900 | 3885 | 802 |
| 506 | 20230821 | 114100 | 1709581135 | 3895 | 3895 | 3895 | 3895 | 1 |
| 507 | 20230821 | 114000 | 1709577240 | 3860 | 3865 | 3865 | 3860 | 400 |
| 508 | 20230821 | 113900 | 1708032525 | 3895 | 3895 | 3895 | 3895 | 180 |
| 509 | 20230821 | 113800 | 1707331425 | 3895 | 3900 | 3900 | 3865 | 383 |
| 510 | 20230821 | 113700 | 1705848855 | 3890 | 3865 | 3890 | 3865 | 2768 |
| 511 | 20230821 | 113600 | 1695111080 | 3865 | 3885 | 3885 | 3865 | 62 |
| 512 | 20230821 | 113500 | 1694870525 | 3865 | 3885 | 3885 | 3865 | 151 |
| 513 | 20230821 | 113400 | 1694285910 | 3885 | 3875 | 3885 | 3875 | 407 |
| 514 | 20230821 | 113300 | 1692707225 | 3865 | 3865 | 3875 | 3860 | 2114 |
| 515 | 20230821 | 113200 | 1684538975 | 3865 | 3865 | 3875 | 3865 | 508 |
| 516 | 20230821 | 113100 | 1682575535 | 3880 | 3865 | 3880 | 3865 | 2 |
| 517 | 20230821 | 113000 | 1682567790 | 3860 | 3865 | 3880 | 3860 | 2146 |
| 518 | 20230821 | 112900 | 1674283710 | 3860 | 3865 | 3865 | 3860 | 537 |
| 519 | 20230821 | 112800 | 1672210475 | 3860 | 3870 | 3870 | 3860 | 488 |
| 520 | 20230821 | 112700 | 1670324270 | 3865 | 3865 | 3865 | 3865 | 0 |
| 521 | 20230821 | 112600 | 1670324270 | 3865 | 3865 | 3865 | 3865 | 56 |
| 522 | 20230821 | 112500 | 1670107830 | 3870 | 3870 | 3870 | 3870 | 381 |
| 523 | 20230821 | 112400 | 1668633360 | 3870 | 3865 | 3870 | 3865 | 312 |
| 524 | 20230821 | 112300 | 1667426925 | 3870 | 3865 | 3870 | 3865 | 2976 |
| 525 | 20230821 | 112200 | 1655923740 | 3865 | 3875 | 3875 | 3865 | 2503 |
| 526 | 20230821 | 112100 | 1646243380 | 3905 | 3865 | 3905 | 3865 | 74 |
| 527 | 20230821 | 112000 | 1645957290 | 3865 | 3870 | 3900 | 3865 | 1352 |
| 528 | 20230821 | 111900 | 1640726585 | 3885 | 3885 | 3885 | 3885 | 0 |
| 529 | 20230821 | 111800 | 1640726585 | 3885 | 3885 | 3885 | 3865 | 777 |
| 530 | 20230821 | 111700 | 1637718055 | 3905 | 3905 | 3905 | 3905 | 2 |
| 531 | 20230821 | 111600 | 1637710245 | 3905 | 3905 | 3905 | 3870 | 1538 |
| 532 | 20230821 | 111500 | 1631743010 | 3905 | 3910 | 3910 | 3905 | 163 |
| 533 | 20230821 | 111400 | 1631106280 | 3910 | 3910 | 3910 | 3910 | 1960 |
| 534 | 20230821 | 111300 | 1623442680 | 3905 | 3905 | 3905 | 3905 | 3 |
| 535 | 20230821 | 111200 | 1623430965 | 3905 | 3905 | 3905 | 3905 | 563 |
| 536 | 20230821 | 111100 | 1621232450 | 3910 | 3895 | 3910 | 3895 | 775 |
| 537 | 20230821 | 111000 | 1618213810 | 3895 | 3885 | 3895 | 3885 | 795 |
| 538 | 20230821 | 110900 | 1615125005 | 3895 | 3905 | 3905 | 3895 | 14 |
| 539 | 20230821 | 110800 | 1615070465 | 3905 | 3905 | 3910 | 3905 | 283 |
| 540 | 20230821 | 110700 | 1613965340 | 3905 | 3905 | 3905 | 3905 | 0 |
| 541 | 20230821 | 110600 | 1613965340 | 3905 | 3915 | 3915 | 3905 | 86 |
| 542 | 20230821 | 110500 | 1613629380 | 3915 | 3915 | 3915 | 3915 | 2 |
| 543 | 20230821 | 110400 | 1613621550 | 3915 | 3910 | 3915 | 3905 | 166 |
| 544 | 20230821 | 110300 | 1612972260 | 3910 | 3900 | 3910 | 3880 | 2177 |
| 545 | 20230821 | 110200 | 1604501535 | 3895 | 3910 | 3910 | 3895 | 1724 |
| 546 | 20230821 | 110100 | 1597772520 | 3910 | 3930 | 3930 | 3910 | 4020 |
| 547 | 20230821 | 110000 | 1582033470 | 3930 | 3925 | 3930 | 3920 | 676 |
| 548 | 20230821 | 105900 | 1579377915 | 3930 | 3940 | 3940 | 3930 | 35 |
| 549 | 20230821 | 105800 | 1579240340 | 3940 | 3940 | 3940 | 3940 | 1151 |
| 550 | 20230821 | 105700 | 1574705400 | 3940 | 3940 | 3940 | 3915 | 786 |
| 551 | 20230821 | 105600 | 1571619580 | 3940 | 3925 | 3940 | 3925 | 202 |
| 552 | 20230821 | 105500 | 1570824715 | 3920 | 3945 | 3950 | 3920 | 2233 |
| 553 | 20230821 | 105400 | 1562023120 | 3945 | 3925 | 3945 | 3925 | 1966 |
| 554 | 20230821 | 105300 | 1554289415 | 3925 | 3910 | 3925 | 3910 | 805 |
| 555 | 20230821 | 105200 | 1551134360 | 3905 | 3905 | 3905 | 3905 | 78 |
| 556 | 20230821 | 105100 | 1550829770 | 3915 | 3915 | 3915 | 3915 | 93 |
| 557 | 20230821 | 105000 | 1550465675 | 3915 | 3905 | 3915 | 3900 | 1060 |
| 558 | 20230821 | 104900 | 1546330060 | 3905 | 3910 | 3915 | 3905 | 456 |
| 559 | 20230821 | 104800 | 1544548115 | 3905 | 3920 | 3920 | 3905 | 1166 |
| 560 | 20230821 | 104700 | 1539992530 | 3920 | 3920 | 3920 | 3920 | 230 |
| 561 | 20230821 | 104600 | 1539090930 | 3925 | 3925 | 3925 | 3925 | 3 |
| 562 | 20230821 | 104500 | 1539079155 | 3905 | 3910 | 3910 | 3905 | 447 |
| 563 | 20230821 | 104400 | 1537333460 | 3905 | 3910 | 3910 | 3905 | 1755 |
| 564 | 20230821 | 104300 | 1530478870 | 3920 | 3905 | 3920 | 3905 | 611 |
| 565 | 20230821 | 104200 | 1528088325 | 3900 | 3930 | 3930 | 3900 | 1052 |
| 566 | 20230821 | 104100 | 1523975995 | 3920 | 3925 | 3925 | 3920 | 3771 |
| 567 | 20230821 | 104000 | 1509181425 | 3940 | 3910 | 3940 | 3910 | 1966 |
| 568 | 20230821 | 103900 | 1501451110 | 3930 | 3900 | 3930 | 3895 | 2348 |
| 569 | 20230821 | 103800 | 1492242720 | 3900 | 3895 | 3900 | 3895 | 1742 |
| 570 | 20230821 | 103700 | 1485456555 | 3895 | 3880 | 3895 | 3880 | 458 |
| 571 | 20230821 | 103600 | 1483678700 | 3880 | 3880 | 3885 | 3880 | 991 |
| 572 | 20230821 | 103500 | 1479832890 | 3880 | 3870 | 3880 | 3865 | 1827 |
| 573 | 20230821 | 103400 | 1472763460 | 3870 | 3875 | 3875 | 3870 | 1234 |
| 574 | 20230821 | 103300 | 1467987730 | 3870 | 3860 | 3885 | 3860 | 10 |
| 575 | 20230821 | 103200 | 1467949095 | 3860 | 3875 | 3875 | 3860 | 873 |
| 576 | 20230821 | 103100 | 1464575245 | 3875 | 3875 | 3895 | 3875 | 392 |
| 577 | 20230821 | 103000 | 1463056220 | 3875 | 3890 | 3890 | 3875 | 6304 |
| 578 | 20230821 | 102900 | 1438592725 | 3890 | 3900 | 3900 | 3890 | 8544 |
| 579 | 20230821 | 102800 | 1405320020 | 3900 | 3905 | 3925 | 3900 | 1029 |
| 580 | 20230821 | 102700 | 1401306695 | 3905 | 3925 | 3925 | 3905 | 2927 |
| 581 | 20230821 | 102600 | 1389865800 | 3925 | 3930 | 3930 | 3925 | 304 |
| 582 | 20230821 | 102500 | 1388671545 | 3930 | 3915 | 3930 | 3915 | 100 |
| 583 | 20230821 | 102400 | 1388278950 | 3930 | 3905 | 3930 | 3905 | 1337 |
| 584 | 20230821 | 102300 | 1383036115 | 3910 | 3910 | 3920 | 3900 | 1522 |
| 585 | 20230821 | 102200 | 1377092165 | 3910 | 3905 | 3910 | 3905 | 486 |
| 586 | 20230821 | 102100 | 1375192280 | 3900 | 3905 | 3905 | 3900 | 176 |
| 587 | 20230821 | 102000 | 1374505305 | 3905 | 3900 | 3905 | 3900 | 190 |
| 588 | 20230821 | 101900 | 1373764200 | 3900 | 3900 | 3920 | 3900 | 1936 |
| 589 | 20230821 | 101800 | 1366204835 | 3920 | 3905 | 3930 | 3905 | 2182 |
| 590 | 20230821 | 101700 | 1357673100 | 3890 | 3950 | 3950 | 3890 | 11191 |
| 591 | 20230821 | 101600 | 1313759360 | 3950 | 3935 | 3950 | 3925 | 4167 |
| 592 | 20230821 | 101500 | 1297363780 | 3950 | 3935 | 3955 | 3935 | 5790 |
| 593 | 20230821 | 101400 | 1274493285 | 3945 | 3940 | 3955 | 3935 | 2427 |
| 594 | 20230821 | 101300 | 1264919180 | 3930 | 3945 | 3955 | 3930 | 5420 |
| 595 | 20230821 | 101200 | 1243500610 | 3950 | 3915 | 3950 | 3915 | 25887 |
| 596 | 20230821 | 101100 | 1141708135 | 3910 | 3910 | 3910 | 3900 | 4391 |
| 597 | 20230821 | 101000 | 1124573585 | 3910 | 3900 | 3915 | 3900 | 1209 |
| 598 | 20230821 | 100900 | 1119846140 | 3905 | 3905 | 3905 | 3905 | 2626 |
| 599 | 20230821 | 100800 | 1109591610 | 3905 | 3905 | 3910 | 3905 | 757 |
| 600 | 20230821 | 100700 | 1106635500 | 3905 | 3905 | 3905 | 3900 | 2419 |
| 601 | 20230821 | 100600 | 1097191975 | 3905 | 3915 | 3920 | 3905 | 2170 |
| 602 | 20230821 | 100500 | 1088708045 | 3920 | 3925 | 3925 | 3920 | 3576 |
| 603 | 20230821 | 100400 | 1074678245 | 3925 | 3915 | 3935 | 3910 | 12553 |
| 604 | 20230821 | 100300 | 1025447495 | 3920 | 3905 | 3940 | 3905 | 19715 |
| 605 | 20230821 | 100200 | 948155220 | 3900 | 3885 | 3900 | 3875 | 9226 |
| 606 | 20230821 | 100100 | 912213600 | 3890 | 3875 | 3890 | 3875 | 1467 |
| 607 | 20230821 | 100000 | 906526360 | 3875 | 3875 | 3875 | 3870 | 616 |
| 608 | 20230821 | 095900 | 904139370 | 3870 | 3860 | 3870 | 3845 | 2869 |
| 609 | 20230821 | 095800 | 893058580 | 3845 | 3845 | 3845 | 3835 | 683 |
| 610 | 20230821 | 095700 | 890435075 | 3845 | 3860 | 3860 | 3830 | 1624 |
| 611 | 20230821 | 095600 | 884200210 | 3840 | 3840 | 3860 | 3835 | 1511 |
| 612 | 20230821 | 095500 | 878374405 | 3835 | 3850 | 3860 | 3835 | 5560 |
| 613 | 20230821 | 095400 | 857045770 | 3860 | 3875 | 3875 | 3860 | 1185 |
| 614 | 20230821 | 095300 | 852458490 | 3875 | 3875 | 3875 | 3860 | 2077 |
| 615 | 20230821 | 095200 | 844410135 | 3875 | 3855 | 3900 | 3855 | 1574 |
| 616 | 20230821 | 095100 | 838309080 | 3855 | 3875 | 3900 | 3855 | 3752 |
| 617 | 20230821 | 095000 | 823796530 | 3875 | 3895 | 3905 | 3875 | 6093 |
| 618 | 20230821 | 094900 | 800109860 | 3895 | 3885 | 3910 | 3885 | 11065 |
| 619 | 20230821 | 094800 | 756941800 | 3880 | 3870 | 3895 | 3860 | 10428 |
| 620 | 20230821 | 094700 | 716455555 | 3870 | 3860 | 3890 | 3860 | 14176 |
| 621 | 20230821 | 094600 | 661440800 | 3865 | 3825 | 3865 | 3825 | 2468 |
| 622 | 20230821 | 094500 | 651940580 | 3825 | 3810 | 3865 | 3810 | 11198 |
| 623 | 20230821 | 094400 | 608978840 | 3810 | 3805 | 3810 | 3805 | 238 |
| 624 | 20230821 | 094300 | 608073240 | 3805 | 3820 | 3820 | 3800 | 3520 |
| 625 | 20230821 | 094200 | 594673255 | 3820 | 3815 | 3825 | 3810 | 1283 |
| 626 | 20230821 | 094100 | 589771225 | 3820 | 3825 | 3825 | 3800 | 3260 |
| 627 | 20230821 | 094000 | 577339080 | 3820 | 3820 | 3820 | 3805 | 2933 |
| 628 | 20230821 | 093900 | 566154685 | 3805 | 3790 | 3815 | 3790 | 11299 |
| 629 | 20230821 | 093800 | 523200295 | 3785 | 3800 | 3800 | 3785 | 3538 |
| 630 | 20230821 | 093700 | 509779120 | 3800 | 3780 | 3805 | 3780 | 3558 |
| 631 | 20230821 | 093600 | 496276870 | 3785 | 3780 | 3785 | 3770 | 3402 |
| 632 | 20230821 | 093500 | 483415490 | 3780 | 3805 | 3805 | 3780 | 3931 |
| 633 | 20230821 | 093400 | 468547290 | 3800 | 3720 | 3810 | 3720 | 28321 |
| 634 | 20230821 | 093300 | 361872950 | 3710 | 3720 | 3720 | 3705 | 4455 |
| 635 | 20230821 | 093200 | 345351950 | 3725 | 3735 | 3735 | 3725 | 346 |
| 636 | 20230821 | 093100 | 344062740 | 3735 | 3740 | 3745 | 3735 | 232 |
| 637 | 20230821 | 093000 | 343195425 | 3745 | 3735 | 3745 | 3725 | 5519 |
| 638 | 20230821 | 092900 | 322605170 | 3745 | 3730 | 3750 | 3730 | 2077 |
| 639 | 20230821 | 092800 | 314828895 | 3730 | 3725 | 3730 | 3725 | 609 |
| 640 | 20230821 | 092700 | 312558825 | 3720 | 3710 | 3720 | 3705 | 1499 |
| 641 | 20230821 | 092600 | 306998980 | 3715 | 3720 | 3725 | 3715 | 2515 |
| 642 | 20230821 | 092500 | 297642310 | 3725 | 3700 | 3725 | 3700 | 5507 |
| 643 | 20230821 | 092400 | 277201420 | 3705 | 3685 | 3705 | 3685 | 2468 |
| 644 | 20230821 | 092300 | 268067995 | 3700 | 3670 | 3700 | 3670 | 13977 |
| 645 | 20230821 | 092200 | 216368105 | 3695 | 3670 | 3700 | 3665 | 9263 |
| 646 | 20230821 | 092100 | 182216740 | 3660 | 3660 | 3660 | 3660 | 1438 |
| 647 | 20230821 | 092000 | 176953660 | 3650 | 3650 | 3650 | 3650 | 13 |
| 648 | 20230821 | 091900 | 176906210 | 3650 | 3655 | 3655 | 3650 | 1827 |
| 649 | 20230821 | 091800 | 170237650 | 3655 | 3655 | 3655 | 3655 | 1284 |
| 650 | 20230821 | 091700 | 165544630 | 3660 | 3665 | 3665 | 3660 | 1584 |
| 651 | 20230821 | 091600 | 159745975 | 3665 | 3665 | 3665 | 3665 | 96 |
| 652 | 20230821 | 091500 | 159394135 | 3670 | 3665 | 3670 | 3665 | 500 |
| 653 | 20230821 | 091400 | 157560635 | 3665 | 3655 | 3665 | 3655 | 96 |
| 654 | 20230821 | 091300 | 157209095 | 3655 | 3665 | 3665 | 3650 | 163 |
| 655 | 20230821 | 091200 | 156613140 | 3670 | 3675 | 3675 | 3670 | 825 |
| 656 | 20230821 | 091100 | 153584290 | 3690 | 3685 | 3695 | 3680 | 3222 |
| 657 | 20230821 | 091000 | 141698315 | 3685 | 3665 | 3685 | 3665 | 1930 |
| 658 | 20230821 | 090900 | 134601530 | 3665 | 3655 | 3665 | 3650 | 739 |
| 659 | 20230821 | 090800 | 131898650 | 3665 | 3655 | 3665 | 3650 | 1415 |
| 660 | 20230821 | 090700 | 126725335 | 3655 | 3670 | 3670 | 3645 | 1338 |
| 661 | 20230821 | 090600 | 121842220 | 3670 | 3650 | 3670 | 3650 | 2929 |
| 662 | 20230821 | 090500 | 111135360 | 3650 | 3670 | 3670 | 3650 | 2115 |
| 663 | 20230821 | 090400 | 103394655 | 3670 | 3645 | 3670 | 3645 | 2240 |
| 664 | 20230821 | 090300 | 95174635 | 3640 | 3655 | 3655 | 3640 | 1651 |
| 665 | 20230821 | 090200 | 89157890 | 3630 | 3630 | 3655 | 3630 | 4946 |
| 666 | 20230821 | 090100 | 71150310 | 3630 | 3665 | 3665 | 3620 | 6217 |
| 667 | 20230821 | 090000 | 48450350 | 3670 | 3705 | 3710 | 3660 | 13092 |