35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 195500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 3582 |
| 3 | 20230823 | 195400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20230823 | 195300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20230823 | 195200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20230823 | 195100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20230823 | 195000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20230823 | 194900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20230823 | 194800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20230823 | 194700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20230823 | 194600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20230823 | 194500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20230823 | 194400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20230823 | 194300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20230823 | 194200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20230823 | 194100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20230823 | 194000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20230823 | 193900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20230823 | 193800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20230823 | 193700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20230823 | 193600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20230823 | 193500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20230823 | 193400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20230823 | 193300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20230823 | 193200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20230823 | 193100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20230823 | 193000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20230823 | 192900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20230823 | 192800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20230823 | 192700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20230823 | 192600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20230823 | 192500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 3582 |
| 33 | 20230823 | 192400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20230823 | 192300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20230823 | 192200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20230823 | 192100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20230823 | 192000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20230823 | 191900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20230823 | 191800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20230823 | 191700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20230823 | 191600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20230823 | 191500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20230823 | 191400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20230823 | 191300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20230823 | 191200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20230823 | 191100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20230823 | 191000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20230823 | 190900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20230823 | 190800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20230823 | 190700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20230823 | 190600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20230823 | 190500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20230823 | 190400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20230823 | 190300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20230823 | 190200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20230823 | 190100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20230823 | 190000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20230823 | 185900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20230823 | 185800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20230823 | 185700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20230823 | 185600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20230823 | 185500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 3582 |
| 63 | 20230823 | 185400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20230823 | 185300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20230823 | 185200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20230823 | 185100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20230823 | 185000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20230823 | 184900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20230823 | 184800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20230823 | 184700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20230823 | 184600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20230823 | 184500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20230823 | 184400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20230823 | 184300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20230823 | 184200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20230823 | 184100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20230823 | 184000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20230823 | 183900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20230823 | 183800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20230823 | 183700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20230823 | 183600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20230823 | 183500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20230823 | 183400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20230823 | 183300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20230823 | 183200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20230823 | 183100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20230823 | 183000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20230823 | 182900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20230823 | 182800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20230823 | 182700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20230823 | 182600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20230823 | 182500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 3582 |
| 93 | 20230823 | 182400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20230823 | 182300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20230823 | 182200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20230823 | 182100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20230823 | 182000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20230823 | 181900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20230823 | 181800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20230823 | 181700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20230823 | 181600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20230823 | 181500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20230823 | 181400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20230823 | 181300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20230823 | 181200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20230823 | 181100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20230823 | 181000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20230823 | 180900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20230823 | 180800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20230823 | 180700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20230823 | 180600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20230823 | 180500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20230823 | 180400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20230823 | 180300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20230823 | 180200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20230823 | 180100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20230823 | 180000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20230823 | 175900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20230823 | 175800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20230823 | 175700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20230823 | 175600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20230823 | 175500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 3582 |
| 123 | 20230823 | 175400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20230823 | 175300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20230823 | 175200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20230823 | 175100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20230823 | 175000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20230823 | 174900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20230823 | 174800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20230823 | 174700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20230823 | 174600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20230823 | 174500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20230823 | 174400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20230823 | 174300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20230823 | 174200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20230823 | 174100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20230823 | 174000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20230823 | 173900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20230823 | 173800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20230823 | 173700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20230823 | 173600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20230823 | 173500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20230823 | 173400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20230823 | 173300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20230823 | 173200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20230823 | 173100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20230823 | 173000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20230823 | 172900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20230823 | 172800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20230823 | 172700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20230823 | 172600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20230823 | 172500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 3582 |
| 153 | 20230823 | 172400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20230823 | 172300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20230823 | 172200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20230823 | 172100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20230823 | 172000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20230823 | 171900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20230823 | 171800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20230823 | 171700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20230823 | 171600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20230823 | 171500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20230823 | 171400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20230823 | 171300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20230823 | 171200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20230823 | 171100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20230823 | 171000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20230823 | 170900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20230823 | 170800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20230823 | 170700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20230823 | 170600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20230823 | 170500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20230823 | 170400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20230823 | 170300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20230823 | 170200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20230823 | 170100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20230823 | 170000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20230823 | 165900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20230823 | 165800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20230823 | 165700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20230823 | 165600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20230823 | 165500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 3582 |
| 183 | 20230823 | 165400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20230823 | 165300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20230823 | 165200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20230823 | 165100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20230823 | 165000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20230823 | 164900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20230823 | 164800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20230823 | 164700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20230823 | 164600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20230823 | 164500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20230823 | 164400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20230823 | 164300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20230823 | 164200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20230823 | 164100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20230823 | 164000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20230823 | 163900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20230823 | 163800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20230823 | 163700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20230823 | 163600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20230823 | 163500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20230823 | 163400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20230823 | 163300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20230823 | 163200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20230823 | 163100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20230823 | 163000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20230823 | 162900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20230823 | 162800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20230823 | 162700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20230823 | 162600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20230823 | 162500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 3582 |
| 213 | 20230823 | 162400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20230823 | 162300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20230823 | 162200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20230823 | 162100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20230823 | 162000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20230823 | 161900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20230823 | 161800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20230823 | 161700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20230823 | 161600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20230823 | 161500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20230823 | 161400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20230823 | 161300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20230823 | 161200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20230823 | 161100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20230823 | 161000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20230823 | 160900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20230823 | 160800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20230823 | 160700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20230823 | 160600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20230823 | 160500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20230823 | 160400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20230823 | 160300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20230823 | 160200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20230823 | 160100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20230823 | 160000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20230823 | 155900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20230823 | 155800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20230823 | 155700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20230823 | 155600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20230823 | 155500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 3582 |
| 243 | 20230823 | 155400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20230823 | 155300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20230823 | 155200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 246 | 20230823 | 155100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 247 | 20230823 | 155000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 248 | 20230823 | 154900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 249 | 20230823 | 154800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 250 | 20230823 | 154700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 251 | 20230823 | 154600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 252 | 20230823 | 154500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 253 | 20230823 | 154400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 254 | 20230823 | 154300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 255 | 20230823 | 154200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 256 | 20230823 | 154100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 257 | 20230823 | 154000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 258 | 20230823 | 153900 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 259 | 20230823 | 153800 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 260 | 20230823 | 153700 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 261 | 20230823 | 153600 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 262 | 20230823 | 153500 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 263 | 20230823 | 153400 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 264 | 20230823 | 153300 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 265 | 20230823 | 153200 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 266 | 20230823 | 153100 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 267 | 20230823 | 153000 | 8806614050 | 47100 | 47100 | 47100 | 47100 | 3582 |
| 268 | 20230823 | 152900 | 8637901850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 269 | 20230823 | 152800 | 8637901850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 270 | 20230823 | 152700 | 8637901850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 271 | 20230823 | 152600 | 8637901850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 272 | 20230823 | 152500 | 8637901850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 273 | 20230823 | 152400 | 8637901850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 274 | 20230823 | 152300 | 8637901850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 275 | 20230823 | 152200 | 8637901850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 276 | 20230823 | 152100 | 8637901850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 277 | 20230823 | 152000 | 8637901850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 278 | 20230823 | 151900 | 8637901850 | 47000 | 47050 | 47100 | 47000 | 1087 |
| 279 | 20230823 | 151800 | 8586772800 | 47050 | 47000 | 47050 | 47000 | 44 |
| 280 | 20230823 | 151700 | 8584704350 | 47000 | 47050 | 47100 | 47000 | 166 |
| 281 | 20230823 | 151600 | 8576894000 | 47050 | 47050 | 47100 | 47050 | 744 |
| 282 | 20230823 | 151500 | 8541886000 | 47050 | 47150 | 47150 | 47050 | 118 |
| 283 | 20230823 | 151400 | 8536327350 | 47100 | 47100 | 47150 | 47050 | 199 |
| 284 | 20230823 | 151300 | 8526954550 | 47100 | 47100 | 47100 | 47050 | 238 |
| 285 | 20230823 | 151200 | 8515745000 | 47100 | 47100 | 47100 | 47050 | 130 |
| 286 | 20230823 | 151100 | 8509623200 | 47100 | 47100 | 47100 | 47050 | 83 |
| 287 | 20230823 | 151000 | 8505714250 | 47100 | 47050 | 47100 | 47050 | 62 |
| 288 | 20230823 | 150900 | 8502795150 | 47050 | 47050 | 47100 | 47000 | 464 |
| 289 | 20230823 | 150800 | 8480965050 | 47050 | 47100 | 47150 | 47050 | 202 |
| 290 | 20230823 | 150700 | 8471450400 | 47050 | 47100 | 47100 | 47050 | 409 |
| 291 | 20230823 | 150600 | 8452203700 | 47100 | 47100 | 47100 | 47050 | 624 |
| 292 | 20230823 | 150500 | 8422813600 | 47050 | 47050 | 47100 | 47050 | 110 |
| 293 | 20230823 | 150400 | 8417636000 | 47100 | 47000 | 47100 | 47000 | 97 |
| 294 | 20230823 | 150300 | 8413067450 | 47050 | 47050 | 47100 | 47000 | 395 |
| 295 | 20230823 | 150200 | 8394482900 | 47050 | 47050 | 47100 | 47000 | 152 |
| 296 | 20230823 | 150100 | 8387330150 | 47050 | 47050 | 47100 | 47000 | 88 |
| 297 | 20230823 | 150000 | 8383189450 | 47050 | 46950 | 47050 | 46950 | 300 |
| 298 | 20230823 | 145900 | 8369089500 | 46950 | 46950 | 47000 | 46950 | 272 |
| 299 | 20230823 | 145800 | 8356315800 | 46950 | 46900 | 47000 | 46900 | 361 |
| 300 | 20230823 | 145700 | 8339371450 | 46950 | 46950 | 46950 | 46900 | 183 |
| 301 | 20230823 | 145600 | 8330782250 | 46900 | 46950 | 46950 | 46900 | 217 |
| 302 | 20230823 | 145500 | 8320597300 | 46900 | 46900 | 46950 | 46900 | 128 |
| 303 | 20230823 | 145400 | 8314589750 | 46900 | 46850 | 46950 | 46850 | 385 |
| 304 | 20230823 | 145300 | 8296533650 | 46900 | 46900 | 46900 | 46750 | 189 |
| 305 | 20230823 | 145200 | 8287684800 | 46850 | 46750 | 46850 | 46750 | 461 |
| 306 | 20230823 | 145100 | 8266113500 | 46750 | 46750 | 46800 | 46750 | 148 |
| 307 | 20230823 | 145000 | 8259191850 | 46750 | 46700 | 46900 | 46700 | 425 |
| 308 | 20230823 | 144900 | 8239326300 | 46700 | 46700 | 46750 | 46650 | 230 |
| 309 | 20230823 | 144800 | 8228586650 | 46750 | 46850 | 46850 | 46700 | 1082 |
| 310 | 20230823 | 144700 | 8178009500 | 46800 | 46800 | 46850 | 46800 | 669 |
| 311 | 20230823 | 144600 | 8146694750 | 46800 | 46850 | 46900 | 46800 | 239 |
| 312 | 20230823 | 144500 | 8135497100 | 46850 | 46800 | 46900 | 46800 | 388 |
| 313 | 20230823 | 144400 | 8117303750 | 46850 | 46850 | 46950 | 46800 | 202 |
| 314 | 20230823 | 144300 | 8107832700 | 46800 | 46800 | 46850 | 46800 | 53 |
| 315 | 20230823 | 144200 | 8105350500 | 46800 | 47000 | 47000 | 46800 | 1509 |
| 316 | 20230823 | 144100 | 8034560150 | 47000 | 46900 | 47100 | 46900 | 363 |
| 317 | 20230823 | 144000 | 8017499200 | 46900 | 46850 | 46950 | 46850 | 113 |
| 318 | 20230823 | 143900 | 8012200350 | 46850 | 46800 | 46900 | 46800 | 55 |
| 319 | 20230823 | 143800 | 8009624100 | 46800 | 46800 | 46900 | 46750 | 125 |
| 320 | 20230823 | 143700 | 8003772550 | 46850 | 46750 | 46850 | 46750 | 108 |
| 321 | 20230823 | 143600 | 7998714950 | 46800 | 46750 | 46800 | 46750 | 162 |
| 322 | 20230823 | 143500 | 7991136650 | 46750 | 46850 | 46850 | 46750 | 67 |
| 323 | 20230823 | 143400 | 7988000650 | 46750 | 46850 | 46850 | 46750 | 381 |
| 324 | 20230823 | 143300 | 7970166300 | 46850 | 46800 | 46900 | 46800 | 47 |
| 325 | 20230823 | 143200 | 7967965400 | 46800 | 46850 | 46900 | 46800 | 153 |
| 326 | 20230823 | 143100 | 7960795700 | 46850 | 46900 | 46900 | 46850 | 119 |
| 327 | 20230823 | 143000 | 7955217050 | 46850 | 46850 | 46900 | 46850 | 324 |
| 328 | 20230823 | 142900 | 7940034500 | 46900 | 46850 | 46900 | 46850 | 253 |
| 329 | 20230823 | 142800 | 7928178600 | 46850 | 46900 | 46950 | 46850 | 161 |
| 330 | 20230823 | 142700 | 7920624950 | 46900 | 46850 | 47000 | 46850 | 184 |
| 331 | 20230823 | 142600 | 7911989400 | 46850 | 46850 | 46900 | 46850 | 142 |
| 332 | 20230823 | 142500 | 7905334300 | 46850 | 46850 | 46900 | 46850 | 28 |
| 333 | 20230823 | 142400 | 7904021750 | 46850 | 46900 | 46900 | 46850 | 546 |
| 334 | 20230823 | 142300 | 7878426300 | 46950 | 46900 | 46950 | 46900 | 177 |
| 335 | 20230823 | 142200 | 7870121000 | 46950 | 46900 | 46950 | 46900 | 285 |
| 336 | 20230823 | 142100 | 7856746350 | 46900 | 46950 | 46950 | 46900 | 60 |
| 337 | 20230823 | 142000 | 7853931950 | 46950 | 46950 | 47000 | 46900 | 923 |
| 338 | 20230823 | 141900 | 7810598250 | 46950 | 47000 | 47000 | 46950 | 130 |
| 339 | 20230823 | 141800 | 7804490250 | 46950 | 47000 | 47000 | 46950 | 246 |
| 340 | 20230823 | 141700 | 7792931100 | 47000 | 47000 | 47000 | 46950 | 230 |
| 341 | 20230823 | 141600 | 7782126400 | 47000 | 46950 | 47000 | 46950 | 178 |
| 342 | 20230823 | 141500 | 7773764550 | 46950 | 46950 | 47000 | 46950 | 67 |
| 343 | 20230823 | 141400 | 7770616100 | 46950 | 46950 | 47000 | 46950 | 109 |
| 344 | 20230823 | 141300 | 7765495400 | 47000 | 46900 | 47000 | 46900 | 818 |
| 345 | 20230823 | 141200 | 7727075000 | 46900 | 47000 | 47000 | 46900 | 424 |
| 346 | 20230823 | 141100 | 7707165300 | 47000 | 47000 | 47000 | 46950 | 154 |
| 347 | 20230823 | 141000 | 7699933000 | 46950 | 46950 | 47000 | 46950 | 206 |
| 348 | 20230823 | 140900 | 7690257400 | 47000 | 47000 | 47000 | 46950 | 82 |
| 349 | 20230823 | 140800 | 7686403700 | 46950 | 46950 | 47050 | 46950 | 226 |
| 350 | 20230823 | 140700 | 7675786750 | 47000 | 47000 | 47100 | 46950 | 212 |
| 351 | 20230823 | 140600 | 7665825200 | 46950 | 47100 | 47150 | 46950 | 647 |
| 352 | 20230823 | 140500 | 7635385300 | 47100 | 47050 | 47150 | 47050 | 165 |
| 353 | 20230823 | 140400 | 7627614450 | 47100 | 47100 | 47150 | 47050 | 43 |
| 354 | 20230823 | 140300 | 7625588700 | 47100 | 47150 | 47200 | 47050 | 203 |
| 355 | 20230823 | 140200 | 7616023650 | 47150 | 47200 | 47250 | 47150 | 241 |
| 356 | 20230823 | 140100 | 7604648450 | 47200 | 47150 | 47200 | 47150 | 226 |
| 357 | 20230823 | 140000 | 7593990450 | 47150 | 47100 | 47150 | 47100 | 259 |
| 358 | 20230823 | 135900 | 7581780800 | 47100 | 47050 | 47150 | 47050 | 106 |
| 359 | 20230823 | 135800 | 7576787050 | 47050 | 47100 | 47150 | 47050 | 177 |
| 360 | 20230823 | 135700 | 7568451900 | 47150 | 47100 | 47150 | 47050 | 137 |
| 361 | 20230823 | 135600 | 7561997550 | 47100 | 47100 | 47150 | 47050 | 72 |
| 362 | 20230823 | 135500 | 7558606900 | 47200 | 47050 | 47200 | 47050 | 239 |
| 363 | 20230823 | 135400 | 7547347650 | 47050 | 47100 | 47150 | 47050 | 160 |
| 364 | 20230823 | 135300 | 7539811600 | 47100 | 47050 | 47150 | 47050 | 224 |
| 365 | 20230823 | 135200 | 7529256950 | 47100 | 46950 | 47100 | 46950 | 267 |
| 366 | 20230823 | 135100 | 7516703950 | 46950 | 47000 | 47050 | 46950 | 240 |
| 367 | 20230823 | 135000 | 7505426900 | 47000 | 47000 | 47050 | 47000 | 102 |
| 368 | 20230823 | 134900 | 7500629800 | 47000 | 47000 | 47050 | 47000 | 101 |
| 369 | 20230823 | 134800 | 7495880950 | 47000 | 47000 | 47050 | 47000 | 92 |
| 370 | 20230823 | 134700 | 7491555600 | 47000 | 47100 | 47100 | 47000 | 120 |
| 371 | 20230823 | 134600 | 7485907950 | 47050 | 46950 | 47100 | 46950 | 83 |
| 372 | 20230823 | 134500 | 7482007350 | 46950 | 47150 | 47150 | 46950 | 254 |
| 373 | 20230823 | 134400 | 7470051650 | 47100 | 47100 | 47150 | 47050 | 96 |
| 374 | 20230823 | 134300 | 7465527000 | 47050 | 46950 | 47050 | 46950 | 266 |
| 375 | 20230823 | 134200 | 7453030100 | 47000 | 47100 | 47100 | 46900 | 7729 |
| 376 | 20230823 | 134100 | 7089997950 | 47100 | 47050 | 47100 | 47050 | 84 |
| 377 | 20230823 | 134000 | 7086042950 | 47050 | 47100 | 47100 | 47050 | 122 |
| 378 | 20230823 | 133900 | 7080297850 | 47100 | 47100 | 47150 | 47100 | 214 |
| 379 | 20230823 | 133800 | 7070215050 | 47100 | 47150 | 47150 | 47050 | 99 |
| 380 | 20230823 | 133700 | 7065551200 | 47100 | 47150 | 47200 | 47050 | 227 |
| 381 | 20230823 | 133600 | 7054857250 | 47100 | 47150 | 47150 | 47050 | 281 |
| 382 | 20230823 | 133500 | 7041615150 | 47150 | 47150 | 47150 | 47100 | 259 |
| 383 | 20230823 | 133400 | 7029415850 | 47100 | 47300 | 47350 | 47100 | 2896 |
| 384 | 20230823 | 133300 | 6892867850 | 47300 | 47300 | 47300 | 47250 | 133 |
| 385 | 20230823 | 133200 | 6886582300 | 47250 | 47300 | 47350 | 47250 | 502 |
| 386 | 20230823 | 133100 | 6862836750 | 47300 | 47350 | 47350 | 47300 | 243 |
| 387 | 20230823 | 133000 | 6851334850 | 47350 | 47350 | 47450 | 47300 | 264 |
| 388 | 20230823 | 132900 | 6838831000 | 47350 | 47350 | 47400 | 47350 | 193 |
| 389 | 20230823 | 132800 | 6829690650 | 47350 | 47350 | 47350 | 47350 | 28 |
| 390 | 20230823 | 132700 | 6828364850 | 47350 | 47300 | 47450 | 47300 | 152 |
| 391 | 20230823 | 132600 | 6821164000 | 47350 | 47350 | 47350 | 47300 | 227 |
| 392 | 20230823 | 132500 | 6810416250 | 47350 | 47400 | 47400 | 47350 | 135 |
| 393 | 20230823 | 132400 | 6804021400 | 47400 | 47450 | 47500 | 47400 | 573 |
| 394 | 20230823 | 132300 | 6776809200 | 47450 | 47400 | 47450 | 47350 | 211 |
| 395 | 20230823 | 132200 | 6766799700 | 47400 | 47350 | 47450 | 47350 | 303 |
| 396 | 20230823 | 132100 | 6752427300 | 47400 | 47350 | 47400 | 47350 | 169 |
| 397 | 20230823 | 132000 | 6744420550 | 47350 | 47350 | 47400 | 47350 | 100 |
| 398 | 20230823 | 131900 | 6739683250 | 47350 | 47350 | 47350 | 47300 | 242 |
| 399 | 20230823 | 131800 | 6728227450 | 47350 | 47350 | 47350 | 47200 | 142 |
| 400 | 20230823 | 131700 | 6721512350 | 47400 | 47300 | 47400 | 47300 | 356 |
| 401 | 20230823 | 131600 | 6704645300 | 47300 | 47200 | 47350 | 47200 | 200 |
| 402 | 20230823 | 131500 | 6695183400 | 47300 | 47250 | 47300 | 47200 | 177 |
| 403 | 20230823 | 131400 | 6686816100 | 47250 | 47350 | 47350 | 47250 | 208 |
| 404 | 20230823 | 131300 | 6676977750 | 47300 | 47300 | 47400 | 47100 | 1531 |
| 405 | 20230823 | 131200 | 6604741750 | 47250 | 47250 | 47350 | 47250 | 178 |
| 406 | 20230823 | 131100 | 6596320500 | 47200 | 47250 | 47350 | 47200 | 661 |
| 407 | 20230823 | 131000 | 6565108900 | 47250 | 47350 | 47400 | 47200 | 274 |
| 408 | 20230823 | 130900 | 6552143350 | 47250 | 47300 | 47350 | 47250 | 709 |
| 409 | 20230823 | 130800 | 6518625250 | 47300 | 47350 | 47400 | 47300 | 141 |
| 410 | 20230823 | 130700 | 6511952350 | 47350 | 47350 | 47400 | 47300 | 171 |
| 411 | 20230823 | 130600 | 6503851300 | 47350 | 47350 | 47400 | 47350 | 79 |
| 412 | 20230823 | 130500 | 6500109200 | 47300 | 47300 | 47350 | 47300 | 50 |
| 413 | 20230823 | 130400 | 6497742300 | 47350 | 47350 | 47400 | 47350 | 132 |
| 414 | 20230823 | 130300 | 6491490650 | 47300 | 47300 | 47300 | 47300 | 25 |
| 415 | 20230823 | 130200 | 6490308150 | 47300 | 47350 | 47400 | 47300 | 121 |
| 416 | 20230823 | 130100 | 6484578550 | 47350 | 47350 | 47400 | 47350 | 254 |
| 417 | 20230823 | 130000 | 6472546200 | 47350 | 47400 | 47450 | 47350 | 175 |
| 418 | 20230823 | 125900 | 6464250100 | 47400 | 47400 | 47400 | 47350 | 88 |
| 419 | 20230823 | 125800 | 6460078950 | 47350 | 47350 | 47400 | 47350 | 105 |
| 420 | 20230823 | 125700 | 6455105500 | 47400 | 47350 | 47450 | 47350 | 111 |
| 421 | 20230823 | 125600 | 6449845550 | 47350 | 47400 | 47400 | 47350 | 121 |
| 422 | 20230823 | 125500 | 6444112100 | 47350 | 47350 | 47400 | 47350 | 90 |
| 423 | 20230823 | 125400 | 6439846650 | 47350 | 47450 | 47500 | 47350 | 142 |
| 424 | 20230823 | 125300 | 6433112400 | 47450 | 47450 | 47450 | 47450 | 69 |
| 425 | 20230823 | 125200 | 6429838350 | 47450 | 47450 | 47500 | 47450 | 151 |
| 426 | 20230823 | 125100 | 6422671950 | 47500 | 47500 | 47500 | 47450 | 55 |
| 427 | 20230823 | 125000 | 6420060900 | 47500 | 47500 | 47500 | 47450 | 163 |
| 428 | 20230823 | 124900 | 6412323750 | 47500 | 47500 | 47550 | 47450 | 78 |
| 429 | 20230823 | 124800 | 6408619350 | 47450 | 47350 | 47500 | 47350 | 120 |
| 430 | 20230823 | 124700 | 6402923750 | 47350 | 47350 | 47400 | 47350 | 181 |
| 431 | 20230823 | 124600 | 6394352100 | 47350 | 47450 | 47450 | 47350 | 214 |
| 432 | 20230823 | 124500 | 6384205200 | 47450 | 47400 | 47450 | 47400 | 20 |
| 433 | 20230823 | 124400 | 6383256700 | 47400 | 47450 | 47500 | 47350 | 206 |
| 434 | 20230823 | 124300 | 6373489600 | 47450 | 47400 | 47450 | 47400 | 87 |
| 435 | 20230823 | 124200 | 6369363900 | 47400 | 47500 | 47500 | 47400 | 85 |
| 436 | 20230823 | 124100 | 6365330950 | 47500 | 47400 | 47550 | 47400 | 105 |
| 437 | 20230823 | 124000 | 6360344250 | 47400 | 47400 | 47500 | 47400 | 161 |
| 438 | 20230823 | 123900 | 6352700250 | 47400 | 47450 | 47550 | 47400 | 375 |
| 439 | 20230823 | 123800 | 6334908000 | 47450 | 47500 | 47500 | 47400 | 102 |
| 440 | 20230823 | 123700 | 6330069850 | 47500 | 47450 | 47550 | 47450 | 103 |
| 441 | 20230823 | 123600 | 6325176700 | 47450 | 47500 | 47500 | 47450 | 130 |
| 442 | 20230823 | 123500 | 6319007100 | 47500 | 47500 | 47550 | 47500 | 133 |
| 443 | 20230823 | 123400 | 6312689350 | 47500 | 47500 | 47550 | 47500 | 169 |
| 444 | 20230823 | 123300 | 6304659600 | 47500 | 47450 | 47500 | 47400 | 382 |
| 445 | 20230823 | 123200 | 6286543250 | 47450 | 47550 | 47550 | 47450 | 124 |
| 446 | 20230823 | 123100 | 6280657350 | 47550 | 47450 | 47550 | 47400 | 195 |
| 447 | 20230823 | 123000 | 6271406450 | 47450 | 47500 | 47600 | 47450 | 132 |
| 448 | 20230823 | 122900 | 6265130550 | 47500 | 47500 | 47500 | 47500 | 188 |
| 449 | 20230823 | 122800 | 6256200550 | 47500 | 47500 | 47550 | 47500 | 70 |
| 450 | 20230823 | 122700 | 6252874500 | 47500 | 47500 | 47550 | 47450 | 79 |
| 451 | 20230823 | 122600 | 6249120950 | 47450 | 47450 | 47500 | 47450 | 114 |
| 452 | 20230823 | 122500 | 6243710200 | 47450 | 47500 | 47500 | 47450 | 25 |
| 453 | 20230823 | 122400 | 6242523300 | 47500 | 47450 | 47550 | 47450 | 149 |
| 454 | 20230823 | 122300 | 6235444600 | 47450 | 47500 | 47500 | 47450 | 758 |
| 455 | 20230823 | 122200 | 6199441350 | 47500 | 47500 | 47550 | 47500 | 203 |
| 456 | 20230823 | 122100 | 6189797200 | 47500 | 47550 | 47550 | 47500 | 115 |
| 457 | 20230823 | 122000 | 6184333150 | 47550 | 47550 | 47650 | 47550 | 628 |
| 458 | 20230823 | 121900 | 6154448150 | 47550 | 47550 | 47600 | 47550 | 182 |
| 459 | 20230823 | 121800 | 6145793950 | 47600 | 47550 | 47600 | 47550 | 78 |
| 460 | 20230823 | 121700 | 6142081300 | 47550 | 47600 | 47600 | 47550 | 139 |
| 461 | 20230823 | 121600 | 6135467000 | 47600 | 47600 | 47650 | 47600 | 275 |
| 462 | 20230823 | 121500 | 6122365500 | 47550 | 47550 | 47650 | 47550 | 82 |
| 463 | 20230823 | 121400 | 6118464850 | 47550 | 47550 | 47600 | 47550 | 70 |
| 464 | 20230823 | 121300 | 6115133550 | 47550 | 47600 | 47600 | 47550 | 101 |
| 465 | 20230823 | 121200 | 6110327950 | 47600 | 47550 | 47600 | 47550 | 62 |
| 466 | 20230823 | 121100 | 6107378400 | 47550 | 47600 | 47600 | 47550 | 119 |
| 467 | 20230823 | 121000 | 6101716400 | 47650 | 47550 | 47650 | 47550 | 97 |
| 468 | 20230823 | 120900 | 6097100100 | 47600 | 47600 | 47600 | 47550 | 228 |
| 469 | 20230823 | 120800 | 6086250150 | 47600 | 47600 | 47600 | 47600 | 77 |
| 470 | 20230823 | 120700 | 6082584950 | 47600 | 47600 | 47650 | 47550 | 1007 |
| 471 | 20230823 | 120600 | 6034678400 | 47650 | 47700 | 47700 | 47650 | 45 |
| 472 | 20230823 | 120500 | 6032534000 | 47700 | 47650 | 47700 | 47650 | 113 |
| 473 | 20230823 | 120400 | 6027148250 | 47700 | 47700 | 47750 | 47650 | 127 |
| 474 | 20230823 | 120300 | 6021092800 | 47650 | 47700 | 47700 | 47650 | 414 |
| 475 | 20230823 | 120200 | 6001347550 | 47700 | 47750 | 47800 | 47700 | 214 |
| 476 | 20230823 | 120100 | 5991135400 | 47750 | 47750 | 47750 | 47750 | 218 |
| 477 | 20230823 | 120000 | 5980725900 | 47750 | 47750 | 47800 | 47750 | 128 |
| 478 | 20230823 | 115900 | 5974611050 | 47750 | 47750 | 47800 | 47750 | 101 |
| 479 | 20230823 | 115800 | 5969786900 | 47800 | 47750 | 47800 | 47750 | 105 |
| 480 | 20230823 | 115700 | 5964772250 | 47800 | 47800 | 47850 | 47750 | 534 |
| 481 | 20230823 | 115600 | 5939242600 | 47800 | 47800 | 47850 | 47800 | 398 |
| 482 | 20230823 | 115500 | 5920215050 | 47800 | 47800 | 47850 | 47750 | 156 |
| 483 | 20230823 | 115400 | 5912760400 | 47800 | 47900 | 47900 | 47750 | 544 |
| 484 | 20230823 | 115300 | 5886740650 | 48000 | 47900 | 48000 | 47850 | 1387 |
| 485 | 20230823 | 115200 | 5820203350 | 47900 | 47900 | 47900 | 47900 | 53 |
| 486 | 20230823 | 115100 | 5817664650 | 47950 | 48050 | 48100 | 47950 | 1589 |
| 487 | 20230823 | 115000 | 5741382200 | 48050 | 48050 | 48100 | 48000 | 1434 |
| 488 | 20230823 | 114900 | 5672425100 | 48100 | 47900 | 48100 | 47850 | 11941 |
| 489 | 20230823 | 114800 | 5099172100 | 47850 | 47800 | 47900 | 47800 | 538 |
| 490 | 20230823 | 114700 | 5073429250 | 47800 | 47750 | 47950 | 47750 | 3448 |
| 491 | 20230823 | 114600 | 4908268250 | 47800 | 47750 | 47800 | 47750 | 173 |
| 492 | 20230823 | 114500 | 4899999900 | 47750 | 47800 | 47800 | 47750 | 210 |
| 493 | 20230823 | 114400 | 4889963550 | 47800 | 47850 | 47900 | 47800 | 518 |
| 494 | 20230823 | 114300 | 4865178600 | 47850 | 47900 | 47900 | 47850 | 151 |
| 495 | 20230823 | 114200 | 4857950600 | 47900 | 47750 | 47900 | 47750 | 2603 |
| 496 | 20230823 | 114100 | 4733384850 | 47750 | 47700 | 47800 | 47700 | 1946 |
| 497 | 20230823 | 114000 | 4640449400 | 47750 | 47750 | 47750 | 47700 | 630 |
| 498 | 20230823 | 113900 | 4610395650 | 47750 | 47750 | 47750 | 47750 | 1179 |
| 499 | 20230823 | 113800 | 4554098400 | 47750 | 47750 | 47800 | 47750 | 547 |
| 500 | 20230823 | 113700 | 4527979050 | 47800 | 47700 | 47800 | 47700 | 1199 |
| 501 | 20230823 | 113600 | 4470708900 | 47750 | 47700 | 47800 | 47700 | 1161 |
| 502 | 20230823 | 113500 | 4415274900 | 47700 | 47650 | 47750 | 47650 | 1002 |
| 503 | 20230823 | 113400 | 4367495050 | 47600 | 47650 | 47650 | 47600 | 1069 |
| 504 | 20230823 | 113300 | 4316560100 | 47600 | 47650 | 47650 | 47600 | 178 |
| 505 | 20230823 | 113200 | 4308082600 | 47650 | 47600 | 47650 | 47600 | 99 |
| 506 | 20230823 | 113100 | 4303368800 | 47600 | 47600 | 47600 | 47550 | 910 |
| 507 | 20230823 | 113000 | 4260055150 | 47600 | 47550 | 47600 | 47500 | 539 |
| 508 | 20230823 | 112900 | 4234426300 | 47550 | 47500 | 47550 | 47500 | 106 |
| 509 | 20230823 | 112800 | 4229388350 | 47500 | 47500 | 47550 | 47500 | 50 |
| 510 | 20230823 | 112700 | 4227013300 | 47500 | 47500 | 47500 | 47450 | 837 |
| 511 | 20230823 | 112600 | 4187255850 | 47450 | 47450 | 47500 | 47400 | 261 |
| 512 | 20230823 | 112500 | 4174868500 | 47500 | 47450 | 47500 | 47450 | 88 |
| 513 | 20230823 | 112400 | 4170691500 | 47450 | 47500 | 47500 | 47450 | 206 |
| 514 | 20230823 | 112300 | 4160913800 | 47450 | 47400 | 47500 | 47400 | 83 |
| 515 | 20230823 | 112200 | 4156974200 | 47400 | 47400 | 47450 | 47400 | 212 |
| 516 | 20230823 | 112100 | 4146923950 | 47400 | 47400 | 47450 | 47400 | 10 |
| 517 | 20230823 | 112000 | 4146449900 | 47450 | 47450 | 47450 | 47300 | 174 |
| 518 | 20230823 | 111900 | 4138198700 | 47400 | 47350 | 47450 | 47300 | 173 |
| 519 | 20230823 | 111800 | 4130003450 | 47350 | 47350 | 47350 | 47300 | 61 |
| 520 | 20230823 | 111700 | 4127115200 | 47350 | 47400 | 47450 | 47350 | 156 |
| 521 | 20230823 | 111600 | 4119718350 | 47450 | 47400 | 47450 | 47400 | 160 |
| 522 | 20230823 | 111500 | 4112131900 | 47450 | 47400 | 47450 | 47400 | 209 |
| 523 | 20230823 | 111400 | 4102215300 | 47400 | 47350 | 47400 | 47350 | 127 |
| 524 | 20230823 | 111300 | 4096199400 | 47350 | 47200 | 47350 | 47200 | 634 |
| 525 | 20230823 | 111200 | 4066226350 | 47200 | 47150 | 47200 | 47150 | 295 |
| 526 | 20230823 | 111100 | 4052308350 | 47150 | 47200 | 47200 | 47150 | 77 |
| 527 | 20230823 | 111000 | 4048675250 | 47200 | 47200 | 47250 | 47200 | 305 |
| 528 | 20230823 | 110900 | 4034278850 | 47200 | 47200 | 47250 | 47200 | 181 |
| 529 | 20230823 | 110800 | 4025733350 | 47200 | 47300 | 47300 | 47200 | 445 |
| 530 | 20230823 | 110700 | 4004696100 | 47200 | 47150 | 47250 | 47150 | 370 |
| 531 | 20230823 | 110600 | 3987230300 | 47150 | 47150 | 47200 | 47150 | 217 |
| 532 | 20230823 | 110500 | 3976995150 | 47150 | 47150 | 47200 | 47150 | 200 |
| 533 | 20230823 | 110400 | 3967561450 | 47150 | 47200 | 47200 | 47150 | 130 |
| 534 | 20230823 | 110300 | 3961428600 | 47150 | 47200 | 47200 | 47150 | 400 |
| 535 | 20230823 | 110200 | 3942552150 | 47200 | 47200 | 47250 | 47200 | 203 |
| 536 | 20230823 | 110100 | 3932969650 | 47200 | 47250 | 47250 | 47200 | 133 |
| 537 | 20230823 | 110000 | 3926689250 | 47250 | 47200 | 47250 | 47200 | 128 |
| 538 | 20230823 | 105900 | 3920647500 | 47200 | 47150 | 47250 | 47150 | 114 |
| 539 | 20230823 | 105800 | 3915268200 | 47150 | 47150 | 47150 | 47100 | 181 |
| 540 | 20230823 | 105700 | 3906734550 | 47100 | 47100 | 47150 | 47100 | 121 |
| 541 | 20230823 | 105600 | 3901031100 | 47100 | 47150 | 47150 | 47100 | 251 |
| 542 | 20230823 | 105500 | 3889198950 | 47200 | 47200 | 47250 | 47200 | 276 |
| 543 | 20230823 | 105400 | 3876170850 | 47200 | 47250 | 47300 | 47200 | 210 |
| 544 | 20230823 | 105300 | 3866246050 | 47250 | 47300 | 47300 | 47250 | 78 |
| 545 | 20230823 | 105200 | 3862556900 | 47300 | 47300 | 47300 | 47300 | 37 |
| 546 | 20230823 | 105100 | 3860806800 | 47500 | 47250 | 47500 | 47250 | 1088 |
| 547 | 20230823 | 105000 | 3809295950 | 47200 | 47300 | 47300 | 47100 | 729 |
| 548 | 20230823 | 104900 | 3774906650 | 47150 | 47400 | 47400 | 47150 | 714 |
| 549 | 20230823 | 104800 | 3741164000 | 47400 | 47450 | 47500 | 47400 | 664 |
| 550 | 20230823 | 104700 | 3709671300 | 47450 | 47500 | 47500 | 47450 | 738 |
| 551 | 20230823 | 104600 | 3674622700 | 47500 | 47500 | 47550 | 47500 | 277 |
| 552 | 20230823 | 104500 | 3661454100 | 47500 | 47500 | 47550 | 47500 | 139 |
| 553 | 20230823 | 104400 | 3654850150 | 47500 | 47500 | 47550 | 47500 | 281 |
| 554 | 20230823 | 104300 | 3641489500 | 47500 | 47500 | 47550 | 47500 | 72 |
| 555 | 20230823 | 104200 | 3638067000 | 47500 | 47500 | 47500 | 47450 | 625 |
| 556 | 20230823 | 104100 | 3608381550 | 47500 | 47500 | 47500 | 47450 | 147 |
| 557 | 20230823 | 104000 | 3601401400 | 47450 | 47500 | 47550 | 47450 | 205 |
| 558 | 20230823 | 103900 | 3591665100 | 47500 | 47450 | 47500 | 47450 | 103 |
| 559 | 20230823 | 103800 | 3586773150 | 47450 | 47500 | 47500 | 47450 | 170 |
| 560 | 20230823 | 103700 | 3578699150 | 47500 | 47500 | 47550 | 47450 | 261 |
| 561 | 20230823 | 103600 | 3566301700 | 47500 | 47600 | 47600 | 47500 | 667 |
| 562 | 20230823 | 103500 | 3534584800 | 47550 | 47500 | 47600 | 47500 | 165 |
| 563 | 20230823 | 103400 | 3526741250 | 47500 | 47500 | 47550 | 47500 | 909 |
| 564 | 20230823 | 103300 | 3483545000 | 47550 | 47500 | 47550 | 47500 | 133 |
| 565 | 20230823 | 103200 | 3477226400 | 47450 | 47500 | 47500 | 47450 | 325 |
| 566 | 20230823 | 103100 | 3461789850 | 47500 | 47500 | 47550 | 47450 | 756 |
| 567 | 20230823 | 103000 | 3425879000 | 47500 | 47550 | 47550 | 47500 | 317 |
| 568 | 20230823 | 102900 | 3410806750 | 47500 | 47500 | 47550 | 47500 | 222 |
| 569 | 20230823 | 102800 | 3400254200 | 47500 | 47600 | 47600 | 47500 | 168 |
| 570 | 20230823 | 102700 | 3392266700 | 47550 | 47550 | 47600 | 47550 | 223 |
| 571 | 20230823 | 102600 | 3381656350 | 47600 | 47600 | 47600 | 47550 | 414 |
| 572 | 20230823 | 102500 | 3361950450 | 47600 | 47600 | 47650 | 47600 | 281 |
| 573 | 20230823 | 102400 | 3348569850 | 47600 | 47600 | 47650 | 47600 | 170 |
| 574 | 20230823 | 102300 | 3340474750 | 47600 | 47600 | 47650 | 47600 | 171 |
| 575 | 20230823 | 102200 | 3332334200 | 47650 | 47700 | 47700 | 47600 | 344 |
| 576 | 20230823 | 102100 | 3315939850 | 47650 | 47700 | 47700 | 47650 | 447 |
| 577 | 20230823 | 102000 | 3294618250 | 47700 | 47650 | 47700 | 47600 | 391 |
| 578 | 20230823 | 101900 | 3275981400 | 47650 | 47600 | 47650 | 47550 | 326 |
| 579 | 20230823 | 101800 | 3260460500 | 47600 | 47650 | 47650 | 47600 | 554 |
| 580 | 20230823 | 101700 | 3234079400 | 47650 | 47350 | 47650 | 47350 | 1931 |
| 581 | 20230823 | 101600 | 3142381850 | 47350 | 47300 | 47400 | 47250 | 460 |
| 582 | 20230823 | 101500 | 3120593900 | 47300 | 47150 | 47300 | 47150 | 574 |
| 583 | 20230823 | 101400 | 3093477050 | 47150 | 47150 | 47250 | 47150 | 331 |
| 584 | 20230823 | 101300 | 3077857100 | 47150 | 47200 | 47200 | 47150 | 106 |
| 585 | 20230823 | 101200 | 3072854200 | 47200 | 47200 | 47250 | 47100 | 846 |
| 586 | 20230823 | 101100 | 3032940500 | 47200 | 47300 | 47350 | 47200 | 1602 |
| 587 | 20230823 | 101000 | 2957151400 | 47300 | 47300 | 47300 | 47250 | 285 |
| 588 | 20230823 | 100900 | 2943671850 | 47300 | 47300 | 47300 | 47250 | 56 |
| 589 | 20230823 | 100800 | 2941023500 | 47300 | 47200 | 47300 | 47200 | 195 |
| 590 | 20230823 | 100700 | 2931811300 | 47200 | 47250 | 47250 | 47200 | 411 |
| 591 | 20230823 | 100600 | 2912397800 | 47250 | 47250 | 47350 | 47250 | 188 |
| 592 | 20230823 | 100500 | 2903506300 | 47250 | 47200 | 47250 | 47200 | 289 |
| 593 | 20230823 | 100400 | 2889858600 | 47200 | 47350 | 47350 | 47200 | 829 |
| 594 | 20230823 | 100300 | 2850667050 | 47350 | 47350 | 47350 | 47300 | 322 |
| 595 | 20230823 | 100200 | 2835420750 | 47350 | 47400 | 47400 | 47350 | 132 |
| 596 | 20230823 | 100100 | 2829165550 | 47400 | 47400 | 47400 | 47350 | 273 |
| 597 | 20230823 | 100000 | 2816229650 | 47400 | 47450 | 47450 | 47300 | 359 |
| 598 | 20230823 | 095900 | 2799208600 | 47450 | 47300 | 47450 | 47300 | 263 |
| 599 | 20230823 | 095800 | 2786751050 | 47350 | 47300 | 47350 | 47300 | 125 |
| 600 | 20230823 | 095700 | 2780833900 | 47300 | 47250 | 47350 | 47250 | 513 |
| 601 | 20230823 | 095600 | 2756569050 | 47250 | 47350 | 47350 | 47250 | 520 |
| 602 | 20230823 | 095500 | 2731985700 | 47350 | 47350 | 47400 | 47300 | 338 |
| 603 | 20230823 | 095400 | 2715980500 | 47350 | 47350 | 47400 | 47300 | 197 |
| 604 | 20230823 | 095300 | 2706652350 | 47350 | 47350 | 47350 | 47350 | 681 |
| 605 | 20230823 | 095200 | 2674407000 | 47350 | 47400 | 47400 | 47350 | 332 |
| 606 | 20230823 | 095100 | 2658670900 | 47400 | 47200 | 47450 | 47200 | 659 |
| 607 | 20230823 | 095000 | 2627490950 | 47200 | 47400 | 47450 | 47200 | 1514 |
| 608 | 20230823 | 094900 | 2555849250 | 47400 | 47400 | 47400 | 47350 | 263 |
| 609 | 20230823 | 094800 | 2543383550 | 47400 | 47450 | 47450 | 47350 | 132 |
| 610 | 20230823 | 094700 | 2537126050 | 47450 | 47500 | 47500 | 47350 | 354 |
| 611 | 20230823 | 094600 | 2520318300 | 47500 | 47500 | 47500 | 47450 | 632 |
| 612 | 20230823 | 094500 | 2490299950 | 47500 | 47500 | 47500 | 47450 | 752 |
| 613 | 20230823 | 094400 | 2454589000 | 47450 | 47450 | 47500 | 47400 | 610 |
| 614 | 20230823 | 094300 | 2425655900 | 47450 | 47600 | 47600 | 47450 | 755 |
| 615 | 20230823 | 094200 | 2389796250 | 47500 | 47600 | 47600 | 47500 | 430 |
| 616 | 20230823 | 094100 | 2369348750 | 47550 | 47650 | 47750 | 47550 | 645 |
| 617 | 20230823 | 094000 | 2338646350 | 47700 | 47650 | 47750 | 47600 | 670 |
| 618 | 20230823 | 093900 | 2306685700 | 47650 | 47600 | 47650 | 47550 | 811 |
| 619 | 20230823 | 093800 | 2268105950 | 47600 | 47750 | 47750 | 47550 | 1272 |
| 620 | 20230823 | 093700 | 2207507300 | 47750 | 47800 | 47800 | 47700 | 492 |
| 621 | 20230823 | 093600 | 2184001450 | 47800 | 47800 | 47850 | 47800 | 273 |
| 622 | 20230823 | 093500 | 2170950600 | 47800 | 47900 | 47900 | 47750 | 892 |
| 623 | 20230823 | 093400 | 2128267850 | 47950 | 47950 | 47950 | 47900 | 1205 |
| 624 | 20230823 | 093300 | 2070490400 | 47950 | 47750 | 47950 | 47750 | 3895 |
| 625 | 20230823 | 093200 | 1884069800 | 47750 | 47650 | 47750 | 47650 | 2327 |
| 626 | 20230823 | 093100 | 1773043200 | 47650 | 47650 | 47700 | 47600 | 398 |
| 627 | 20230823 | 093000 | 1754083350 | 47700 | 47700 | 47800 | 47650 | 1002 |
| 628 | 20230823 | 092900 | 1706277650 | 47750 | 47800 | 47800 | 47600 | 566 |
| 629 | 20230823 | 092800 | 1679271650 | 47850 | 47800 | 47950 | 47800 | 1956 |
| 630 | 20230823 | 092700 | 1585616250 | 47800 | 47950 | 48000 | 47800 | 3161 |
| 631 | 20230823 | 092600 | 1434214600 | 47950 | 47650 | 48000 | 47600 | 3837 |
| 632 | 20230823 | 092500 | 1250642250 | 47650 | 47600 | 47750 | 47600 | 884 |
| 633 | 20230823 | 092400 | 1208478800 | 47650 | 47550 | 47650 | 47350 | 1974 |
| 634 | 20230823 | 092300 | 1114614200 | 47550 | 47650 | 47750 | 47550 | 2415 |
| 635 | 20230823 | 092200 | 999538750 | 47600 | 47400 | 47600 | 47400 | 3309 |
| 636 | 20230823 | 092100 | 842305700 | 47450 | 47100 | 47450 | 47100 | 5515 |
| 637 | 20230823 | 092000 | 581812700 | 47100 | 47050 | 47100 | 47050 | 13 |
| 638 | 20230823 | 091900 | 581201000 | 47050 | 47050 | 47050 | 47000 | 353 |
| 639 | 20230823 | 091800 | 564595150 | 47050 | 47050 | 47100 | 47050 | 207 |
| 640 | 20230823 | 091700 | 554855050 | 47100 | 47150 | 47150 | 47000 | 1044 |
| 641 | 20230823 | 091600 | 505650200 | 47150 | 47000 | 47150 | 47000 | 384 |
| 642 | 20230823 | 091500 | 487575700 | 47000 | 46700 | 47100 | 46700 | 1095 |
| 643 | 20230823 | 091400 | 436165000 | 46700 | 46650 | 46700 | 46650 | 30 |
| 644 | 20230823 | 091300 | 434764300 | 46650 | 46750 | 46750 | 46650 | 108 |
| 645 | 20230823 | 091200 | 429719350 | 46850 | 46800 | 46850 | 46750 | 167 |
| 646 | 20230823 | 091100 | 421903900 | 46850 | 46750 | 46900 | 46750 | 485 |
| 647 | 20230823 | 091000 | 399200700 | 46750 | 46650 | 46800 | 46600 | 516 |
| 648 | 20230823 | 090900 | 375115250 | 46650 | 46750 | 46750 | 46650 | 1015 |
| 649 | 20230823 | 090800 | 327723700 | 46750 | 46700 | 46750 | 46700 | 105 |
| 650 | 20230823 | 090700 | 322819750 | 46700 | 46500 | 46800 | 46500 | 955 |
| 651 | 20230823 | 090600 | 278272900 | 46500 | 46500 | 46500 | 46400 | 382 |
| 652 | 20230823 | 090500 | 260515800 | 46550 | 46250 | 46550 | 46250 | 745 |
| 653 | 20230823 | 090400 | 226000250 | 46250 | 46400 | 46400 | 46250 | 146 |
| 654 | 20230823 | 090300 | 219243950 | 46400 | 46700 | 46700 | 46400 | 291 |
| 655 | 20230823 | 090200 | 205713400 | 46750 | 46300 | 46750 | 46300 | 1894 |
| 656 | 20230823 | 090100 | 117438400 | 46300 | 46150 | 46400 | 45900 | 540 |
| 657 | 20230823 | 090000 | 92579500 | 46250 | 46250 | 46250 | 46000 | 2005 |