36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 202400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 6417 |
| 3 | 20230814 | 202300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20230814 | 202200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20230814 | 202100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20230814 | 202000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20230814 | 201900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20230814 | 201800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20230814 | 201700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20230814 | 201600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20230814 | 201500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20230814 | 201400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20230814 | 201300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20230814 | 201200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20230814 | 201100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20230814 | 201000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20230814 | 200900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20230814 | 200800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20230814 | 200700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20230814 | 200600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20230814 | 200500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20230814 | 200400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20230814 | 200300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20230814 | 200200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20230814 | 200100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20230814 | 200000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20230814 | 195900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20230814 | 195800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20230814 | 195700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20230814 | 195600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20230814 | 195500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20230814 | 195400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 6417 |
| 33 | 20230814 | 195300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20230814 | 195200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20230814 | 195100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20230814 | 195000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20230814 | 194900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20230814 | 194800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20230814 | 194700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20230814 | 194600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20230814 | 194500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20230814 | 194400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20230814 | 194300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20230814 | 194200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20230814 | 194100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20230814 | 194000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20230814 | 193900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20230814 | 193800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20230814 | 193700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20230814 | 193600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20230814 | 193500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20230814 | 193400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20230814 | 193300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20230814 | 193200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20230814 | 193100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20230814 | 193000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20230814 | 192900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20230814 | 192800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20230814 | 192700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20230814 | 192600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20230814 | 192500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20230814 | 192400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 6417 |
| 63 | 20230814 | 192300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20230814 | 192200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20230814 | 192100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20230814 | 192000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20230814 | 191900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20230814 | 191800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20230814 | 191700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20230814 | 191600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20230814 | 191500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20230814 | 191400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20230814 | 191300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20230814 | 191200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20230814 | 191100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20230814 | 191000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20230814 | 190900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20230814 | 190800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20230814 | 190700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20230814 | 190600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20230814 | 190500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20230814 | 190400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20230814 | 190300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20230814 | 190200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20230814 | 190100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20230814 | 190000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20230814 | 185900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20230814 | 185800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20230814 | 185700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20230814 | 185600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20230814 | 185500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20230814 | 185400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 6417 |
| 93 | 20230814 | 185300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20230814 | 185200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20230814 | 185100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20230814 | 185000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20230814 | 184900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20230814 | 184800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20230814 | 184700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20230814 | 184600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20230814 | 184500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20230814 | 184400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20230814 | 184300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20230814 | 184200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20230814 | 184100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20230814 | 184000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20230814 | 183900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20230814 | 183800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20230814 | 183700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20230814 | 183600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20230814 | 183500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20230814 | 183400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20230814 | 183300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20230814 | 183200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20230814 | 183100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20230814 | 183000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20230814 | 182900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20230814 | 182800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20230814 | 182700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20230814 | 182600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20230814 | 182500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20230814 | 182400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 6417 |
| 123 | 20230814 | 182300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20230814 | 182200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20230814 | 182100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20230814 | 182000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20230814 | 181900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20230814 | 181800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20230814 | 181700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20230814 | 181600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20230814 | 181500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20230814 | 181400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20230814 | 181300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20230814 | 181200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20230814 | 181100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20230814 | 181000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20230814 | 180900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20230814 | 180800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20230814 | 180700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20230814 | 180600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20230814 | 180500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20230814 | 180400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20230814 | 180300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20230814 | 180200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20230814 | 180100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20230814 | 180000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20230814 | 175900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20230814 | 175800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20230814 | 175700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20230814 | 175600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20230814 | 175500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20230814 | 175400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 6417 |
| 153 | 20230814 | 175300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20230814 | 175200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20230814 | 175100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20230814 | 175000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20230814 | 174900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20230814 | 174800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20230814 | 174700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20230814 | 174600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20230814 | 174500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20230814 | 174400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20230814 | 174300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20230814 | 174200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20230814 | 174100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20230814 | 174000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20230814 | 173900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20230814 | 173800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20230814 | 173700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20230814 | 173600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20230814 | 173500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20230814 | 173400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20230814 | 173300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20230814 | 173200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20230814 | 173100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20230814 | 173000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20230814 | 172900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20230814 | 172800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20230814 | 172700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20230814 | 172600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20230814 | 172500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20230814 | 172400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 6417 |
| 183 | 20230814 | 172300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20230814 | 172200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20230814 | 172100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20230814 | 172000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20230814 | 171900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20230814 | 171800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20230814 | 171700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20230814 | 171600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20230814 | 171500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20230814 | 171400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20230814 | 171300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20230814 | 171200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20230814 | 171100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20230814 | 171000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20230814 | 170900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20230814 | 170800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20230814 | 170700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20230814 | 170600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20230814 | 170500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20230814 | 170400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20230814 | 170300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20230814 | 170200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20230814 | 170100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20230814 | 170000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20230814 | 165900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20230814 | 165800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20230814 | 165700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20230814 | 165600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20230814 | 165500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20230814 | 165400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 6417 |
| 213 | 20230814 | 165300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20230814 | 165200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20230814 | 165100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20230814 | 165000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20230814 | 164900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20230814 | 164800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20230814 | 164700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20230814 | 164600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20230814 | 164500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20230814 | 164400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20230814 | 164300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20230814 | 164200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20230814 | 164100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20230814 | 164000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20230814 | 163900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20230814 | 163800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20230814 | 163700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20230814 | 163600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20230814 | 163500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20230814 | 163400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20230814 | 163300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20230814 | 163200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20230814 | 163100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20230814 | 163000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20230814 | 162900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20230814 | 162800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20230814 | 162700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20230814 | 162600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20230814 | 162500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20230814 | 162400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 6417 |
| 243 | 20230814 | 162300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20230814 | 162200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20230814 | 162100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20230814 | 162000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20230814 | 161900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20230814 | 161800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20230814 | 161700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20230814 | 161600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20230814 | 161500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20230814 | 161400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20230814 | 161300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20230814 | 161200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20230814 | 161100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20230814 | 161000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 257 | 20230814 | 160900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 258 | 20230814 | 160800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20230814 | 160700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20230814 | 160600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20230814 | 160500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 262 | 20230814 | 160400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20230814 | 160300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 264 | 20230814 | 160200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 265 | 20230814 | 160100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 266 | 20230814 | 160000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 267 | 20230814 | 155900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 268 | 20230814 | 155800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 269 | 20230814 | 155700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 270 | 20230814 | 155600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 271 | 20230814 | 155500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 272 | 20230814 | 155400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 6417 |
| 273 | 20230814 | 155300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 274 | 20230814 | 155200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 275 | 20230814 | 155100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 276 | 20230814 | 155000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 277 | 20230814 | 154900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 278 | 20230814 | 154800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 279 | 20230814 | 154700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 280 | 20230814 | 154600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 281 | 20230814 | 154500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 282 | 20230814 | 154400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 283 | 20230814 | 154300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 284 | 20230814 | 154200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 285 | 20230814 | 154100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 286 | 20230814 | 154000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 287 | 20230814 | 153900 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 288 | 20230814 | 153800 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 289 | 20230814 | 153700 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 290 | 20230814 | 153600 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 291 | 20230814 | 153500 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 292 | 20230814 | 153400 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 293 | 20230814 | 153300 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 294 | 20230814 | 153200 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 295 | 20230814 | 153100 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 296 | 20230814 | 153000 | 7082090500 | 21950 | 21950 | 21950 | 21950 | 6417 |
| 297 | 20230814 | 152900 | 6941237350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 298 | 20230814 | 152800 | 6941237350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 299 | 20230814 | 152700 | 6941237350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 300 | 20230814 | 152600 | 6941237350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 301 | 20230814 | 152500 | 6941237350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 302 | 20230814 | 152400 | 6941237350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 303 | 20230814 | 152300 | 6941237350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 304 | 20230814 | 152200 | 6941237350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 305 | 20230814 | 152100 | 6941237350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 306 | 20230814 | 152000 | 6941237350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 307 | 20230814 | 151900 | 6941237350 | 22100 | 22100 | 22150 | 22000 | 1404 |
| 308 | 20230814 | 151800 | 6910219650 | 22100 | 22050 | 22150 | 22000 | 1272 |
| 309 | 20230814 | 151700 | 6882121500 | 22050 | 22000 | 22100 | 22000 | 497 |
| 310 | 20230814 | 151600 | 6871149200 | 22000 | 21950 | 22050 | 21950 | 1794 |
| 311 | 20230814 | 151500 | 6831672700 | 21950 | 22000 | 22000 | 21950 | 233 |
| 312 | 20230814 | 151400 | 6826555100 | 21950 | 22000 | 22000 | 21950 | 51 |
| 313 | 20230814 | 151300 | 6825435050 | 22000 | 21950 | 22000 | 21950 | 38 |
| 314 | 20230814 | 151200 | 6824600100 | 21950 | 21950 | 22000 | 21950 | 11 |
| 315 | 20230814 | 151100 | 6824358550 | 21950 | 22000 | 22000 | 21950 | 271 |
| 316 | 20230814 | 151000 | 6818396600 | 22000 | 22000 | 22100 | 22000 | 128 |
| 317 | 20230814 | 150900 | 6815578800 | 22100 | 22050 | 22100 | 22000 | 1596 |
| 318 | 20230814 | 150800 | 6780370700 | 22100 | 22050 | 22100 | 22000 | 1300 |
| 319 | 20230814 | 150700 | 6751709150 | 22000 | 21900 | 22050 | 21900 | 1704 |
| 320 | 20230814 | 150600 | 6714231250 | 21950 | 21950 | 21950 | 21900 | 412 |
| 321 | 20230814 | 150500 | 6705188600 | 21900 | 21950 | 21950 | 21900 | 81 |
| 322 | 20230814 | 150400 | 6703412450 | 21950 | 21900 | 21950 | 21900 | 833 |
| 323 | 20230814 | 150300 | 6685128900 | 21950 | 21900 | 21950 | 21900 | 495 |
| 324 | 20230814 | 150200 | 6674263800 | 21900 | 21900 | 21950 | 21900 | 217 |
| 325 | 20230814 | 150100 | 6669501250 | 21950 | 21900 | 21950 | 21900 | 690 |
| 326 | 20230814 | 150000 | 6654363650 | 21950 | 21850 | 21950 | 21850 | 2319 |
| 327 | 20230814 | 145900 | 6603570650 | 21850 | 21850 | 21850 | 21850 | 185 |
| 328 | 20230814 | 145800 | 6599528400 | 21850 | 21850 | 21900 | 21800 | 1985 |
| 329 | 20230814 | 145700 | 6556141900 | 21800 | 21800 | 21800 | 21800 | 9 |
| 330 | 20230814 | 145600 | 6555945700 | 21800 | 21800 | 21800 | 21800 | 621 |
| 331 | 20230814 | 145500 | 6542407900 | 21800 | 21800 | 21800 | 21750 | 610 |
| 332 | 20230814 | 145400 | 6529110350 | 21800 | 21800 | 21800 | 21800 | 425 |
| 333 | 20230814 | 145300 | 6519845350 | 21800 | 21800 | 21850 | 21800 | 261 |
| 334 | 20230814 | 145200 | 6514154050 | 21800 | 21800 | 21800 | 21800 | 23 |
| 335 | 20230814 | 145100 | 6513652650 | 21800 | 21850 | 21850 | 21800 | 1169 |
| 336 | 20230814 | 145000 | 6488156850 | 21850 | 21850 | 21900 | 21850 | 445 |
| 337 | 20230814 | 144900 | 6478432950 | 21900 | 21850 | 21900 | 21850 | 154 |
| 338 | 20230814 | 144800 | 6475065850 | 21850 | 21850 | 21850 | 21850 | 138 |
| 339 | 20230814 | 144700 | 6472050550 | 21850 | 21850 | 21900 | 21850 | 256 |
| 340 | 20230814 | 144600 | 6466456700 | 21850 | 21850 | 21850 | 21850 | 592 |
| 341 | 20230814 | 144500 | 6453521500 | 21850 | 21900 | 21900 | 21850 | 666 |
| 342 | 20230814 | 144400 | 6438961700 | 21900 | 21850 | 21900 | 21850 | 325 |
| 343 | 20230814 | 144300 | 6431845200 | 21900 | 21900 | 21900 | 21900 | 450 |
| 344 | 20230814 | 144200 | 6421990200 | 21900 | 21900 | 21900 | 21900 | 64 |
| 345 | 20230814 | 144100 | 6420588600 | 21850 | 21850 | 21900 | 21850 | 145 |
| 346 | 20230814 | 144000 | 6417413550 | 21850 | 21900 | 21900 | 21850 | 459 |
| 347 | 20230814 | 143900 | 6407361650 | 21900 | 21850 | 21900 | 21850 | 241 |
| 348 | 20230814 | 143800 | 6402084200 | 21850 | 21900 | 21950 | 21850 | 178 |
| 349 | 20230814 | 143700 | 6398185800 | 21900 | 21900 | 21950 | 21900 | 472 |
| 350 | 20230814 | 143600 | 6387848550 | 21900 | 21900 | 21950 | 21900 | 91 |
| 351 | 20230814 | 143500 | 6385855500 | 21900 | 21900 | 21900 | 21900 | 13 |
| 352 | 20230814 | 143400 | 6385570800 | 21850 | 21850 | 21950 | 21850 | 297 |
| 353 | 20230814 | 143300 | 6379071150 | 21800 | 21800 | 21850 | 21800 | 12 |
| 354 | 20230814 | 143200 | 6378809500 | 21800 | 21800 | 21900 | 21800 | 213 |
| 355 | 20230814 | 143100 | 6374153300 | 21850 | 21800 | 21850 | 21800 | 781 |
| 356 | 20230814 | 143000 | 6357089950 | 21800 | 21800 | 21850 | 21800 | 133 |
| 357 | 20230814 | 142900 | 6354189800 | 21800 | 21700 | 21800 | 21700 | 2696 |
| 358 | 20230814 | 142800 | 6295487350 | 21700 | 21750 | 21750 | 21700 | 1242 |
| 359 | 20230814 | 142700 | 6268509200 | 21750 | 21750 | 21750 | 21750 | 133 |
| 360 | 20230814 | 142600 | 6265616450 | 21750 | 21750 | 21750 | 21750 | 261 |
| 361 | 20230814 | 142500 | 6259939700 | 21750 | 21750 | 21750 | 21750 | 96 |
| 362 | 20230814 | 142400 | 6257851700 | 21800 | 21800 | 21850 | 21800 | 1327 |
| 363 | 20230814 | 142300 | 6228908000 | 21800 | 21800 | 21850 | 21800 | 259 |
| 364 | 20230814 | 142200 | 6223251400 | 21850 | 21800 | 21850 | 21800 | 370 |
| 365 | 20230814 | 142100 | 6215172700 | 21800 | 21800 | 21800 | 21800 | 100 |
| 366 | 20230814 | 142000 | 6212992700 | 21800 | 21800 | 21850 | 21800 | 346 |
| 367 | 20230814 | 141900 | 6205436000 | 21800 | 21850 | 21900 | 21800 | 242 |
| 368 | 20230814 | 141800 | 6200147750 | 21800 | 21850 | 21850 | 21800 | 175 |
| 369 | 20230814 | 141700 | 6196331750 | 21850 | 21800 | 21850 | 21800 | 33 |
| 370 | 20230814 | 141600 | 6195611850 | 21800 | 21750 | 21800 | 21700 | 1172 |
| 371 | 20230814 | 141500 | 6170087650 | 21750 | 21750 | 21750 | 21700 | 996 |
| 372 | 20230814 | 141400 | 6148432300 | 21700 | 21750 | 21750 | 21700 | 1777 |
| 373 | 20230814 | 141300 | 6109789150 | 21750 | 21750 | 21750 | 21750 | 335 |
| 374 | 20230814 | 141200 | 6102502900 | 21750 | 21800 | 21800 | 21750 | 1666 |
| 375 | 20230814 | 141100 | 6066223150 | 21800 | 21800 | 21800 | 21800 | 527 |
| 376 | 20230814 | 141000 | 6054734550 | 21800 | 21800 | 21850 | 21800 | 826 |
| 377 | 20230814 | 140900 | 6036725250 | 21800 | 21800 | 21850 | 21800 | 674 |
| 378 | 20230814 | 140800 | 6022031950 | 21850 | 21850 | 21900 | 21800 | 1309 |
| 379 | 20230814 | 140700 | 5993430850 | 21900 | 21900 | 21900 | 21900 | 1374 |
| 380 | 20230814 | 140600 | 5963340250 | 21900 | 21900 | 21900 | 21900 | 64 |
| 381 | 20230814 | 140500 | 5961938650 | 21900 | 21900 | 21900 | 21850 | 261 |
| 382 | 20230814 | 140400 | 5956222850 | 21850 | 21850 | 21850 | 21850 | 71 |
| 383 | 20230814 | 140300 | 5954671500 | 21850 | 21900 | 21900 | 21850 | 625 |
| 384 | 20230814 | 140200 | 5940986350 | 21850 | 21900 | 21900 | 21850 | 72 |
| 385 | 20230814 | 140100 | 5939411650 | 21900 | 21900 | 21900 | 21850 | 330 |
| 386 | 20230814 | 140000 | 5932195950 | 21900 | 21900 | 21950 | 21850 | 596 |
| 387 | 20230814 | 135900 | 5919154000 | 21900 | 21900 | 21900 | 21900 | 140 |
| 388 | 20230814 | 135800 | 5916088000 | 21900 | 21900 | 21950 | 21850 | 295 |
| 389 | 20230814 | 135700 | 5909626750 | 21900 | 22000 | 22000 | 21900 | 2069 |
| 390 | 20230814 | 135600 | 5864166150 | 22000 | 22000 | 22000 | 22000 | 228 |
| 391 | 20230814 | 135500 | 5859150150 | 22000 | 22000 | 22050 | 22000 | 462 |
| 392 | 20230814 | 135400 | 5848963550 | 22000 | 22050 | 22050 | 22000 | 418 |
| 393 | 20230814 | 135300 | 5839753300 | 22000 | 22000 | 22050 | 22000 | 354 |
| 394 | 20230814 | 135200 | 5831965050 | 22000 | 22000 | 22050 | 22000 | 497 |
| 395 | 20230814 | 135100 | 5821021250 | 22000 | 22050 | 22050 | 22000 | 213 |
| 396 | 20230814 | 135000 | 5816324700 | 22000 | 22000 | 22050 | 22000 | 1037 |
| 397 | 20230814 | 134900 | 5793462800 | 22000 | 22000 | 22000 | 22000 | 20 |
| 398 | 20230814 | 134800 | 5793022800 | 22050 | 22000 | 22050 | 22000 | 328 |
| 399 | 20230814 | 134700 | 5785796400 | 22000 | 22000 | 22000 | 22000 | 28 |
| 400 | 20230814 | 134600 | 5785180400 | 22050 | 22000 | 22050 | 22000 | 30 |
| 401 | 20230814 | 134500 | 5784520050 | 22000 | 22000 | 22050 | 22000 | 13 |
| 402 | 20230814 | 134400 | 5784234000 | 22000 | 22050 | 22050 | 22000 | 930 |
| 403 | 20230814 | 134300 | 5763728250 | 22050 | 22050 | 22050 | 22050 | 2 |
| 404 | 20230814 | 134200 | 5763684150 | 22050 | 22100 | 22100 | 22050 | 62 |
| 405 | 20230814 | 134100 | 5762316050 | 22100 | 22150 | 22150 | 22100 | 755 |
| 406 | 20230814 | 134000 | 5745630500 | 22100 | 22100 | 22150 | 22050 | 440 |
| 407 | 20230814 | 133900 | 5735905000 | 22150 | 22100 | 22150 | 22100 | 275 |
| 408 | 20230814 | 133800 | 5729818350 | 22100 | 22100 | 22150 | 22050 | 365 |
| 409 | 20230814 | 133700 | 5721751150 | 22050 | 22050 | 22100 | 22050 | 550 |
| 410 | 20230814 | 133600 | 5709597000 | 22050 | 22050 | 22050 | 22050 | 11 |
| 411 | 20230814 | 133500 | 5709354450 | 22100 | 22000 | 22100 | 22000 | 316 |
| 412 | 20230814 | 133400 | 5702379100 | 22050 | 22000 | 22050 | 22000 | 78 |
| 413 | 20230814 | 133300 | 5700659900 | 22050 | 22000 | 22050 | 22000 | 123 |
| 414 | 20230814 | 133200 | 5697948350 | 22050 | 22050 | 22050 | 22000 | 964 |
| 415 | 20230814 | 133100 | 5676692850 | 22050 | 22050 | 22100 | 22050 | 864 |
| 416 | 20230814 | 133000 | 5657636650 | 22050 | 22100 | 22150 | 22050 | 547 |
| 417 | 20230814 | 132900 | 5645538100 | 22050 | 22050 | 22050 | 22050 | 27 |
| 418 | 20230814 | 132800 | 5644942750 | 22100 | 22050 | 22100 | 22050 | 307 |
| 419 | 20230814 | 132700 | 5638158400 | 22050 | 22050 | 22050 | 22050 | 93 |
| 420 | 20230814 | 132600 | 5636107750 | 22050 | 22100 | 22100 | 22050 | 490 |
| 421 | 20230814 | 132500 | 5625279350 | 22100 | 22100 | 22150 | 22100 | 482 |
| 422 | 20230814 | 132400 | 5614618150 | 22100 | 22050 | 22150 | 22050 | 367 |
| 423 | 20230814 | 132300 | 5606508450 | 22050 | 22100 | 22100 | 22050 | 84 |
| 424 | 20230814 | 132200 | 5604652150 | 22150 | 22050 | 22150 | 22050 | 612 |
| 425 | 20230814 | 132100 | 5591127100 | 22050 | 22050 | 22050 | 22050 | 84 |
| 426 | 20230814 | 132000 | 5589274900 | 22050 | 22050 | 22050 | 22050 | 72 |
| 427 | 20230814 | 131900 | 5587687300 | 22050 | 22050 | 22100 | 22050 | 496 |
| 428 | 20230814 | 131800 | 5576727250 | 22050 | 22050 | 22100 | 22050 | 175 |
| 429 | 20230814 | 131700 | 5572860650 | 22050 | 22050 | 22050 | 22050 | 66 |
| 430 | 20230814 | 131600 | 5571405350 | 22050 | 22050 | 22100 | 22050 | 943 |
| 431 | 20230814 | 131500 | 5550611950 | 22050 | 22050 | 22100 | 22050 | 375 |
| 432 | 20230814 | 131400 | 5542328100 | 22050 | 22050 | 22100 | 22050 | 257 |
| 433 | 20230814 | 131300 | 5536649850 | 22100 | 22050 | 22100 | 22050 | 354 |
| 434 | 20230814 | 131200 | 5528827100 | 22100 | 22050 | 22150 | 22050 | 168 |
| 435 | 20230814 | 131100 | 5525110150 | 22100 | 22100 | 22150 | 22050 | 463 |
| 436 | 20230814 | 131000 | 5514877300 | 22100 | 22100 | 22100 | 22100 | 12 |
| 437 | 20230814 | 130900 | 5514612100 | 22100 | 22050 | 22150 | 22050 | 901 |
| 438 | 20230814 | 130800 | 5494660400 | 22050 | 22050 | 22100 | 22050 | 545 |
| 439 | 20230814 | 130700 | 5482620650 | 22150 | 22100 | 22150 | 22050 | 511 |
| 440 | 20230814 | 130600 | 5471315300 | 22100 | 22050 | 22100 | 22050 | 318 |
| 441 | 20230814 | 130500 | 5464287950 | 22050 | 22100 | 22100 | 22050 | 315 |
| 442 | 20230814 | 130400 | 5457327200 | 22050 | 22100 | 22100 | 22050 | 282 |
| 443 | 20230814 | 130300 | 5451095850 | 22100 | 22050 | 22100 | 22050 | 339 |
| 444 | 20230814 | 130200 | 5443606950 | 22050 | 22050 | 22100 | 22050 | 190 |
| 445 | 20230814 | 130100 | 5439408600 | 22050 | 22000 | 22100 | 22000 | 51 |
| 446 | 20230814 | 130000 | 5438284200 | 22100 | 22000 | 22100 | 22000 | 485 |
| 447 | 20230814 | 125900 | 5427587350 | 22000 | 22050 | 22050 | 22000 | 80 |
| 448 | 20230814 | 125800 | 5425825350 | 22050 | 22050 | 22050 | 22000 | 75 |
| 449 | 20230814 | 125700 | 5424171800 | 22000 | 22050 | 22100 | 22000 | 1279 |
| 450 | 20230814 | 125600 | 5395968100 | 22000 | 22000 | 22050 | 22000 | 169 |
| 451 | 20230814 | 125500 | 5392245100 | 22000 | 22050 | 22050 | 22000 | 779 |
| 452 | 20230814 | 125400 | 5375068400 | 22000 | 22000 | 22050 | 22000 | 273 |
| 453 | 20230814 | 125300 | 5369049700 | 22050 | 22000 | 22050 | 22000 | 654 |
| 454 | 20230814 | 125200 | 5354631400 | 22000 | 22000 | 22000 | 22000 | 18 |
| 455 | 20230814 | 125100 | 5354235400 | 22000 | 22050 | 22050 | 22000 | 232 |
| 456 | 20230814 | 125000 | 5349119850 | 22000 | 22000 | 22000 | 22000 | 418 |
| 457 | 20230814 | 124900 | 5339923850 | 22000 | 22050 | 22050 | 22000 | 177 |
| 458 | 20230814 | 124800 | 5336021250 | 22050 | 22100 | 22100 | 22050 | 478 |
| 459 | 20230814 | 124700 | 5325480850 | 22050 | 22000 | 22100 | 22000 | 170 |
| 460 | 20230814 | 124600 | 5321731850 | 22050 | 22050 | 22050 | 22000 | 612 |
| 461 | 20230814 | 124500 | 5308237600 | 22050 | 22000 | 22100 | 22000 | 357 |
| 462 | 20230814 | 124400 | 5300361150 | 22000 | 22000 | 22000 | 22000 | 12 |
| 463 | 20230814 | 124300 | 5300097150 | 22050 | 22000 | 22100 | 22000 | 168 |
| 464 | 20230814 | 124200 | 5296392200 | 22000 | 22000 | 22050 | 22000 | 421 |
| 465 | 20230814 | 124100 | 5287117850 | 22000 | 22050 | 22050 | 22000 | 198 |
| 466 | 20230814 | 124000 | 5282752350 | 22050 | 22050 | 22050 | 22000 | 276 |
| 467 | 20230814 | 123900 | 5276667050 | 22000 | 22050 | 22050 | 22000 | 464 |
| 468 | 20230814 | 123800 | 5266435950 | 22050 | 22050 | 22100 | 22050 | 876 |
| 469 | 20230814 | 123700 | 5247100350 | 22050 | 22000 | 22050 | 22000 | 39 |
| 470 | 20230814 | 123600 | 5246240850 | 22000 | 22050 | 22100 | 22000 | 607 |
| 471 | 20230814 | 123500 | 5232860050 | 22050 | 22000 | 22050 | 22000 | 213 |
| 472 | 20230814 | 123400 | 5228168100 | 22000 | 22000 | 22050 | 22000 | 419 |
| 473 | 20230814 | 123300 | 5218938150 | 22050 | 22000 | 22050 | 22000 | 227 |
| 474 | 20230814 | 123200 | 5213934200 | 22000 | 22000 | 22050 | 22000 | 614 |
| 475 | 20230814 | 123100 | 5200396650 | 22050 | 22000 | 22050 | 22000 | 8 |
| 476 | 20230814 | 123000 | 5200220550 | 22050 | 22050 | 22050 | 22000 | 493 |
| 477 | 20230814 | 122900 | 5189350650 | 22000 | 22000 | 22050 | 22000 | 65 |
| 478 | 20230814 | 122800 | 5187918150 | 22050 | 22050 | 22050 | 22000 | 680 |
| 479 | 20230814 | 122700 | 5172924700 | 22000 | 22050 | 22050 | 22000 | 102 |
| 480 | 20230814 | 122600 | 5170675700 | 22000 | 22000 | 22050 | 22000 | 528 |
| 481 | 20230814 | 122500 | 5159034450 | 22000 | 22000 | 22000 | 22000 | 9 |
| 482 | 20230814 | 122400 | 5158836450 | 22000 | 22050 | 22050 | 22000 | 31 |
| 483 | 20230814 | 122300 | 5158153800 | 22000 | 22000 | 22050 | 22000 | 584 |
| 484 | 20230814 | 122200 | 5145277500 | 22000 | 22000 | 22050 | 22000 | 294 |
| 485 | 20230814 | 122100 | 5138795900 | 22000 | 22000 | 22000 | 22000 | 363 |
| 486 | 20230814 | 122000 | 5130809900 | 22000 | 21950 | 22050 | 21950 | 286 |
| 487 | 20230814 | 121900 | 5124520900 | 21950 | 22000 | 22000 | 21950 | 270 |
| 488 | 20230814 | 121800 | 5118581400 | 21950 | 21950 | 22000 | 21950 | 278 |
| 489 | 20230814 | 121700 | 5112469450 | 21950 | 21950 | 22000 | 21950 | 313 |
| 490 | 20230814 | 121600 | 5105583600 | 21950 | 21950 | 22000 | 21950 | 238 |
| 491 | 20230814 | 121500 | 5100348750 | 21950 | 21950 | 22000 | 21950 | 27 |
| 492 | 20230814 | 121400 | 5099755100 | 22000 | 21950 | 22000 | 21950 | 387 |
| 493 | 20230814 | 121300 | 5091244250 | 21950 | 22000 | 22000 | 21950 | 71 |
| 494 | 20230814 | 121200 | 5089682800 | 21950 | 21950 | 21950 | 21950 | 213 |
| 495 | 20230814 | 121100 | 5085007450 | 21950 | 21950 | 22000 | 21950 | 335 |
| 496 | 20230814 | 121000 | 5077643300 | 21950 | 21950 | 22000 | 21950 | 417 |
| 497 | 20230814 | 120900 | 5068486300 | 21900 | 21900 | 21950 | 21900 | 213 |
| 498 | 20230814 | 120800 | 5063811750 | 21900 | 21900 | 21900 | 21900 | 34 |
| 499 | 20230814 | 120700 | 5063067150 | 21900 | 21950 | 21950 | 21900 | 120 |
| 500 | 20230814 | 120600 | 5060434150 | 21900 | 21900 | 21950 | 21900 | 408 |
| 501 | 20230814 | 120500 | 5051490350 | 21850 | 21900 | 21900 | 21850 | 139 |
| 502 | 20230814 | 120400 | 5048447500 | 21900 | 21850 | 21900 | 21850 | 151 |
| 503 | 20230814 | 120300 | 5045140900 | 21900 | 21850 | 21950 | 21850 | 648 |
| 504 | 20230814 | 120200 | 5030957100 | 21850 | 21850 | 21900 | 21850 | 54 |
| 505 | 20230814 | 120100 | 5029777150 | 21850 | 21900 | 21900 | 21850 | 680 |
| 506 | 20230814 | 120000 | 5014886750 | 21900 | 21850 | 21900 | 21850 | 399 |
| 507 | 20230814 | 115900 | 5006150150 | 21850 | 21850 | 21850 | 21850 | 33 |
| 508 | 20230814 | 115800 | 5005429100 | 21850 | 21850 | 21900 | 21850 | 493 |
| 509 | 20230814 | 115700 | 4994642550 | 21850 | 21850 | 21900 | 21850 | 15 |
| 510 | 20230814 | 115600 | 4994314750 | 21850 | 21850 | 21850 | 21850 | 138 |
| 511 | 20230814 | 115500 | 4991299450 | 21850 | 21850 | 21850 | 21800 | 495 |
| 512 | 20230814 | 115400 | 4980484100 | 21850 | 21850 | 21850 | 21850 | 128 |
| 513 | 20230814 | 115300 | 4977687300 | 21850 | 21850 | 21850 | 21800 | 878 |
| 514 | 20230814 | 115200 | 4958504250 | 21850 | 21850 | 21900 | 21850 | 381 |
| 515 | 20230814 | 115100 | 4950162800 | 21900 | 21900 | 21900 | 21850 | 73 |
| 516 | 20230814 | 115000 | 4948566600 | 21850 | 21900 | 21900 | 21850 | 515 |
| 517 | 20230814 | 114900 | 4937288150 | 21900 | 21900 | 21900 | 21900 | 87 |
| 518 | 20230814 | 114800 | 4935382850 | 21900 | 21850 | 21900 | 21850 | 129 |
| 519 | 20230814 | 114700 | 4932557850 | 21900 | 21900 | 21900 | 21850 | 465 |
| 520 | 20230814 | 114600 | 4922374750 | 21850 | 21800 | 21850 | 21750 | 246 |
| 521 | 20230814 | 114500 | 4917011600 | 21750 | 21800 | 21800 | 21750 | 204 |
| 522 | 20230814 | 114400 | 4912566200 | 21850 | 21800 | 21850 | 21800 | 515 |
| 523 | 20230814 | 114300 | 4901328000 | 21800 | 21800 | 21850 | 21800 | 708 |
| 524 | 20230814 | 114200 | 4885881850 | 21850 | 21800 | 21850 | 21800 | 86 |
| 525 | 20230814 | 114100 | 4884006550 | 21800 | 21800 | 21850 | 21800 | 293 |
| 526 | 20230814 | 114000 | 4877606550 | 21800 | 21850 | 21850 | 21800 | 345 |
| 527 | 20230814 | 113900 | 4870072300 | 21850 | 21900 | 21900 | 21850 | 585 |
| 528 | 20230814 | 113800 | 4857290000 | 21850 | 21850 | 21900 | 21850 | 160 |
| 529 | 20230814 | 113700 | 4853791500 | 21850 | 21850 | 21850 | 21850 | 115 |
| 530 | 20230814 | 113600 | 4851278750 | 21800 | 21850 | 21850 | 21800 | 298 |
| 531 | 20230814 | 113500 | 4844769100 | 21850 | 21850 | 21850 | 21850 | 360 |
| 532 | 20230814 | 113400 | 4836903100 | 21850 | 21850 | 21900 | 21850 | 487 |
| 533 | 20230814 | 113300 | 4826254900 | 21850 | 21850 | 21900 | 21850 | 298 |
| 534 | 20230814 | 113200 | 4819736050 | 21900 | 21850 | 21900 | 21850 | 627 |
| 535 | 20230814 | 113100 | 4806022600 | 21850 | 21800 | 21900 | 21800 | 1006 |
| 536 | 20230814 | 113000 | 4784017000 | 21800 | 21800 | 21800 | 21800 | 42 |
| 537 | 20230814 | 112900 | 4783101400 | 21850 | 21850 | 21850 | 21800 | 366 |
| 538 | 20230814 | 112800 | 4775104350 | 21850 | 21750 | 21850 | 21750 | 422 |
| 539 | 20230814 | 112700 | 4765884100 | 21750 | 21850 | 21850 | 21750 | 1113 |
| 540 | 20230814 | 112600 | 4741582200 | 21750 | 21800 | 21800 | 21750 | 762 |
| 541 | 20230814 | 112500 | 4724970700 | 21800 | 21800 | 21800 | 21800 | 353 |
| 542 | 20230814 | 112400 | 4717275300 | 21800 | 21800 | 21850 | 21800 | 1460 |
| 543 | 20230814 | 112300 | 4685436300 | 21800 | 21800 | 21800 | 21800 | 125 |
| 544 | 20230814 | 112200 | 4682711300 | 21800 | 21800 | 21850 | 21800 | 308 |
| 545 | 20230814 | 112100 | 4675996850 | 21800 | 21900 | 21900 | 21800 | 2940 |
| 546 | 20230814 | 112000 | 4611676300 | 21900 | 21900 | 21900 | 21900 | 728 |
| 547 | 20230814 | 111900 | 4595733100 | 21900 | 21950 | 21950 | 21900 | 144 |
| 548 | 20230814 | 111800 | 4592579450 | 21900 | 21950 | 21950 | 21900 | 635 |
| 549 | 20230814 | 111700 | 4578642700 | 22000 | 21950 | 22000 | 21950 | 554 |
| 550 | 20230814 | 111600 | 4566482050 | 21950 | 21950 | 21950 | 21950 | 109 |
| 551 | 20230814 | 111500 | 4564089500 | 22000 | 22000 | 22050 | 21950 | 275 |
| 552 | 20230814 | 111400 | 4558039450 | 21950 | 22000 | 22000 | 21950 | 263 |
| 553 | 20230814 | 111300 | 4552253750 | 22000 | 22050 | 22050 | 21950 | 710 |
| 554 | 20230814 | 111200 | 4536612250 | 22000 | 21950 | 22000 | 21950 | 1418 |
| 555 | 20230814 | 111100 | 4505419950 | 21950 | 21950 | 21950 | 21950 | 13 |
| 556 | 20230814 | 111000 | 4505134600 | 21950 | 21950 | 22000 | 21950 | 355 |
| 557 | 20230814 | 110900 | 4497331700 | 21950 | 21950 | 22000 | 21900 | 233 |
| 558 | 20230814 | 110800 | 4492217050 | 21950 | 21950 | 21950 | 21900 | 319 |
| 559 | 20230814 | 110700 | 4485216500 | 21950 | 21900 | 21950 | 21900 | 130 |
| 560 | 20230814 | 110600 | 4482364200 | 21900 | 21950 | 22000 | 21900 | 455 |
| 561 | 20230814 | 110500 | 4472380300 | 22000 | 21950 | 22000 | 21950 | 218 |
| 562 | 20230814 | 110400 | 4467595100 | 21950 | 21950 | 21950 | 21950 | 109 |
| 563 | 20230814 | 110300 | 4465202550 | 21900 | 21900 | 21950 | 21900 | 957 |
| 564 | 20230814 | 110200 | 4444196700 | 21900 | 21950 | 22000 | 21900 | 786 |
| 565 | 20230814 | 110100 | 4426945250 | 21950 | 21950 | 22000 | 21950 | 466 |
| 566 | 20230814 | 110000 | 4416705350 | 21950 | 21950 | 22000 | 21950 | 221 |
| 567 | 20230814 | 105900 | 4411844500 | 21950 | 21950 | 21950 | 21950 | 421 |
| 568 | 20230814 | 105800 | 4402603550 | 21950 | 21950 | 21950 | 21950 | 181 |
| 569 | 20230814 | 105700 | 4398630600 | 22000 | 22000 | 22000 | 21950 | 391 |
| 570 | 20230814 | 105600 | 4390033050 | 21950 | 21900 | 21950 | 21900 | 1577 |
| 571 | 20230814 | 105500 | 4355418600 | 21900 | 21900 | 21950 | 21900 | 536 |
| 572 | 20230814 | 105400 | 4343679350 | 21950 | 21950 | 21950 | 21950 | 478 |
| 573 | 20230814 | 105300 | 4333187250 | 21950 | 21950 | 21950 | 21950 | 264 |
| 574 | 20230814 | 105200 | 4327392450 | 21950 | 21900 | 21950 | 21900 | 203 |
| 575 | 20230814 | 105100 | 4322939850 | 21950 | 21900 | 21950 | 21900 | 276 |
| 576 | 20230814 | 105000 | 4316889700 | 21900 | 21900 | 21900 | 21900 | 31 |
| 577 | 20230814 | 104900 | 4316210800 | 21900 | 21950 | 21950 | 21900 | 547 |
| 578 | 20230814 | 104800 | 4304205700 | 21900 | 21900 | 22000 | 21900 | 636 |
| 579 | 20230814 | 104700 | 4290242550 | 21900 | 21900 | 21950 | 21900 | 844 |
| 580 | 20230814 | 104600 | 4271724050 | 21900 | 21850 | 21900 | 21850 | 11 |
| 581 | 20230814 | 104500 | 4271483650 | 21850 | 21950 | 21950 | 21850 | 1058 |
| 582 | 20230814 | 104400 | 4248283650 | 21900 | 21850 | 21900 | 21850 | 381 |
| 583 | 20230814 | 104300 | 4239946100 | 21850 | 21850 | 21900 | 21850 | 417 |
| 584 | 20230814 | 104200 | 4230824350 | 21850 | 21850 | 21850 | 21850 | 474 |
| 585 | 20230814 | 104100 | 4220467450 | 21850 | 21850 | 21900 | 21850 | 170 |
| 586 | 20230814 | 104000 | 4216752350 | 21900 | 21800 | 21950 | 21800 | 1537 |
| 587 | 20230814 | 103900 | 4183104800 | 21800 | 21850 | 21850 | 21800 | 312 |
| 588 | 20230814 | 103800 | 4176287850 | 21900 | 21850 | 21900 | 21800 | 1021 |
| 589 | 20230814 | 103700 | 4153951000 | 21850 | 21850 | 21900 | 21850 | 295 |
| 590 | 20230814 | 103600 | 4147497800 | 21850 | 21950 | 21950 | 21850 | 496 |
| 591 | 20230814 | 103500 | 4136635400 | 21900 | 21900 | 21950 | 21850 | 1436 |
| 592 | 20230814 | 103400 | 4105213000 | 21900 | 21800 | 21900 | 21800 | 437 |
| 593 | 20230814 | 103300 | 4095643800 | 21850 | 21850 | 21850 | 21800 | 432 |
| 594 | 20230814 | 103200 | 4086204700 | 21850 | 21850 | 21900 | 21850 | 402 |
| 595 | 20230814 | 103100 | 4077417600 | 21850 | 21850 | 21850 | 21800 | 1020 |
| 596 | 20230814 | 103000 | 4055171000 | 21900 | 21900 | 21900 | 21800 | 110 |
| 597 | 20230814 | 102900 | 4052772000 | 21900 | 21900 | 21900 | 21800 | 991 |
| 598 | 20230814 | 102800 | 4031097750 | 21900 | 21900 | 21950 | 21850 | 109 |
| 599 | 20230814 | 102700 | 4028711250 | 21950 | 21950 | 22000 | 21950 | 1539 |
| 600 | 20230814 | 102600 | 3994917600 | 21950 | 22000 | 22000 | 21950 | 284 |
| 601 | 20230814 | 102500 | 3988672450 | 21950 | 21950 | 21950 | 21950 | 17 |
| 602 | 20230814 | 102400 | 3988299300 | 21950 | 21900 | 21950 | 21900 | 329 |
| 603 | 20230814 | 102300 | 3981077900 | 21950 | 21900 | 21950 | 21900 | 140 |
| 604 | 20230814 | 102200 | 3978006100 | 21850 | 21800 | 21900 | 21800 | 1603 |
| 605 | 20230814 | 102100 | 3942945750 | 21800 | 21800 | 21850 | 21800 | 1643 |
| 606 | 20230814 | 102000 | 3907124850 | 21800 | 21800 | 21850 | 21800 | 882 |
| 607 | 20230814 | 101900 | 3887891250 | 21850 | 21900 | 21900 | 21800 | 2347 |
| 608 | 20230814 | 101800 | 3836616250 | 21850 | 21900 | 21950 | 21850 | 1189 |
| 609 | 20230814 | 101700 | 3810594200 | 21950 | 21950 | 22000 | 21900 | 758 |
| 610 | 20230814 | 101600 | 3793955150 | 21950 | 22000 | 22000 | 21950 | 1409 |
| 611 | 20230814 | 101500 | 3762973800 | 22000 | 22000 | 22050 | 22000 | 260 |
| 612 | 20230814 | 101400 | 3757249350 | 22000 | 22050 | 22050 | 22000 | 776 |
| 613 | 20230814 | 101300 | 3740157700 | 22000 | 22000 | 22050 | 22000 | 306 |
| 614 | 20230814 | 101200 | 3733425450 | 22000 | 22000 | 22000 | 22000 | 85 |
| 615 | 20230814 | 101100 | 3731555450 | 22000 | 22050 | 22050 | 22000 | 793 |
| 616 | 20230814 | 101000 | 3714106450 | 22050 | 22050 | 22050 | 22000 | 216 |
| 617 | 20230814 | 100900 | 3709349200 | 22000 | 22050 | 22050 | 22000 | 435 |
| 618 | 20230814 | 100800 | 3699758350 | 22050 | 22000 | 22050 | 22000 | 483 |
| 619 | 20230814 | 100700 | 3689110700 | 22000 | 22050 | 22050 | 22000 | 731 |
| 620 | 20230814 | 100600 | 3673016650 | 22050 | 22050 | 22100 | 22000 | 1265 |
| 621 | 20230814 | 100500 | 3645124900 | 22050 | 22100 | 22100 | 22050 | 2396 |
| 622 | 20230814 | 100400 | 3592290100 | 22100 | 22100 | 22100 | 22050 | 1153 |
| 623 | 20230814 | 100300 | 3566810900 | 22100 | 22100 | 22100 | 22100 | 557 |
| 624 | 20230814 | 100200 | 3554501200 | 22100 | 22100 | 22100 | 22100 | 93 |
| 625 | 20230814 | 100100 | 3552445900 | 22150 | 22100 | 22150 | 22100 | 61 |
| 626 | 20230814 | 100000 | 3551095600 | 22150 | 22000 | 22150 | 22000 | 458 |
| 627 | 20230814 | 095900 | 3540980300 | 22000 | 22050 | 22050 | 22000 | 868 |
| 628 | 20230814 | 095800 | 3521840950 | 22100 | 22100 | 22100 | 22100 | 1056 |
| 629 | 20230814 | 095700 | 3498503350 | 22100 | 22100 | 22150 | 22100 | 495 |
| 630 | 20230814 | 095600 | 3487562350 | 22150 | 22200 | 22200 | 22150 | 868 |
| 631 | 20230814 | 095500 | 3468336050 | 22150 | 22150 | 22150 | 22100 | 497 |
| 632 | 20230814 | 095400 | 3457328250 | 22100 | 22200 | 22200 | 22100 | 854 |
| 633 | 20230814 | 095300 | 3438422950 | 22200 | 22200 | 22200 | 22150 | 1060 |
| 634 | 20230814 | 095200 | 3414892700 | 22100 | 22250 | 22250 | 22100 | 1230 |
| 635 | 20230814 | 095100 | 3387638100 | 22200 | 22150 | 22200 | 22150 | 1495 |
| 636 | 20230814 | 095000 | 3354456000 | 22150 | 22150 | 22200 | 22100 | 1873 |
| 637 | 20230814 | 094900 | 3312921900 | 22150 | 22200 | 22250 | 22050 | 4730 |
| 638 | 20230814 | 094800 | 3207940500 | 22150 | 22150 | 22150 | 22100 | 1149 |
| 639 | 20230814 | 094700 | 3182495650 | 22100 | 22000 | 22150 | 22000 | 4912 |
| 640 | 20230814 | 094600 | 3073721600 | 22050 | 22000 | 22150 | 21950 | 1505 |
| 641 | 20230814 | 094500 | 3040523150 | 21950 | 21950 | 22000 | 21950 | 232 |
| 642 | 20230814 | 094400 | 3035425800 | 21950 | 21950 | 22050 | 21850 | 1989 |
| 643 | 20230814 | 094300 | 2991837550 | 21900 | 21950 | 22000 | 21850 | 6173 |
| 644 | 20230814 | 094200 | 2856560750 | 21950 | 22000 | 22050 | 21950 | 1112 |
| 645 | 20230814 | 094100 | 2832101100 | 22050 | 22000 | 22050 | 22000 | 265 |
| 646 | 20230814 | 094000 | 2826268050 | 22000 | 22050 | 22050 | 21950 | 1729 |
| 647 | 20230814 | 093900 | 2788210750 | 22050 | 22100 | 22100 | 22050 | 672 |
| 648 | 20230814 | 093800 | 2773393100 | 22100 | 22200 | 22250 | 22050 | 987 |
| 649 | 20230814 | 093700 | 2751546200 | 22200 | 22150 | 22250 | 22100 | 3422 |
| 650 | 20230814 | 093600 | 2675662200 | 22100 | 22000 | 22150 | 22000 | 1547 |
| 651 | 20230814 | 093500 | 2641489100 | 22000 | 22100 | 22100 | 22000 | 1422 |
| 652 | 20230814 | 093400 | 2610172750 | 22050 | 21950 | 22050 | 21900 | 3921 |
| 653 | 20230814 | 093300 | 2523979600 | 21950 | 21950 | 21950 | 21900 | 595 |
| 654 | 20230814 | 093200 | 2510938200 | 21950 | 21950 | 22000 | 21900 | 801 |
| 655 | 20230814 | 093100 | 2493355900 | 21950 | 21950 | 21950 | 21900 | 1310 |
| 656 | 20230814 | 093000 | 2464657300 | 21950 | 22050 | 22100 | 21950 | 4929 |
| 657 | 20230814 | 092900 | 2356077900 | 22050 | 22000 | 22050 | 22000 | 818 |
| 658 | 20230814 | 092800 | 2338076250 | 22000 | 22000 | 22050 | 21950 | 1266 |
| 659 | 20230814 | 092700 | 2310225150 | 21950 | 22000 | 22000 | 21950 | 1352 |
| 660 | 20230814 | 092600 | 2280513650 | 22000 | 22050 | 22050 | 22000 | 2497 |
| 661 | 20230814 | 092500 | 2225548350 | 22050 | 22100 | 22100 | 22050 | 1184 |
| 662 | 20230814 | 092400 | 2199429600 | 22100 | 22100 | 22150 | 22050 | 1433 |
| 663 | 20230814 | 092300 | 2167764250 | 22100 | 22200 | 22200 | 22100 | 519 |
| 664 | 20230814 | 092200 | 2156289700 | 22100 | 22150 | 22250 | 22100 | 1123 |
| 665 | 20230814 | 092100 | 2131400300 | 22150 | 22000 | 22150 | 21950 | 3931 |
| 666 | 20230814 | 092000 | 2044854300 | 22000 | 22050 | 22050 | 22000 | 1681 |
| 667 | 20230814 | 091900 | 2007867000 | 22050 | 22100 | 22100 | 22000 | 1745 |
| 668 | 20230814 | 091800 | 1969386400 | 22100 | 22100 | 22150 | 22000 | 2785 |
| 669 | 20230814 | 091700 | 1907965950 | 22100 | 22150 | 22200 | 22100 | 1197 |
| 670 | 20230814 | 091600 | 1881493400 | 22150 | 22200 | 22200 | 22100 | 2238 |
| 671 | 20230814 | 091500 | 1831932000 | 22250 | 22350 | 22350 | 22200 | 3252 |
| 672 | 20230814 | 091400 | 1759444050 | 22350 | 22200 | 22400 | 22150 | 2363 |
| 673 | 20230814 | 091300 | 1706773100 | 22200 | 22050 | 22200 | 22050 | 4008 |
| 674 | 20230814 | 091200 | 1618100350 | 22050 | 22100 | 22100 | 22000 | 1456 |
| 675 | 20230814 | 091100 | 1586045950 | 22100 | 22050 | 22100 | 21900 | 5072 |
| 676 | 20230814 | 091000 | 1474568500 | 22050 | 22350 | 22350 | 22050 | 8185 |
| 677 | 20230814 | 090900 | 1292879500 | 22350 | 22350 | 22350 | 22250 | 2231 |
| 678 | 20230814 | 090800 | 1243062350 | 22350 | 22250 | 22350 | 22200 | 2459 |
| 679 | 20230814 | 090700 | 1188281300 | 22250 | 22300 | 22350 | 22200 | 2747 |
| 680 | 20230814 | 090600 | 1127222150 | 22350 | 22400 | 22500 | 22350 | 6840 |
| 681 | 20230814 | 090500 | 973896950 | 22350 | 22150 | 22350 | 22100 | 10642 |
| 682 | 20230814 | 090400 | 737218100 | 22150 | 22300 | 22300 | 22150 | 2130 |
| 683 | 20230814 | 090300 | 689919950 | 22300 | 22100 | 22300 | 22050 | 6339 |
| 684 | 20230814 | 090200 | 549674450 | 22100 | 22350 | 22350 | 22100 | 5457 |
| 685 | 20230814 | 090100 | 428422050 | 22350 | 22300 | 22400 | 22250 | 4967 |
| 686 | 20230814 | 090000 | 317489100 | 22250 | 22250 | 22400 | 22150 | 14262 |