36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 202100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 3084 |
| 3 | 20230822 | 202000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 4 | 20230822 | 201900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 5 | 20230822 | 201800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 6 | 20230822 | 201700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 7 | 20230822 | 201600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 8 | 20230822 | 201500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 9 | 20230822 | 201400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 10 | 20230822 | 201300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 11 | 20230822 | 201200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 12 | 20230822 | 201100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 13 | 20230822 | 201000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 14 | 20230822 | 200900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 15 | 20230822 | 200800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 16 | 20230822 | 200700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 17 | 20230822 | 200600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 18 | 20230822 | 200500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 19 | 20230822 | 200400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 20 | 20230822 | 200300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 21 | 20230822 | 200200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 22 | 20230822 | 200100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 23 | 20230822 | 200000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 24 | 20230822 | 195900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 25 | 20230822 | 195800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 26 | 20230822 | 195700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 27 | 20230822 | 195600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 28 | 20230822 | 195500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 29 | 20230822 | 195400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 30 | 20230822 | 195300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 31 | 20230822 | 195200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 32 | 20230822 | 195100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 3084 |
| 33 | 20230822 | 195000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 34 | 20230822 | 194900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 35 | 20230822 | 194800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 36 | 20230822 | 194700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 37 | 20230822 | 194600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 38 | 20230822 | 194500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 39 | 20230822 | 194400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 40 | 20230822 | 194300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 41 | 20230822 | 194200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 42 | 20230822 | 194100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 43 | 20230822 | 194000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 44 | 20230822 | 193900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 45 | 20230822 | 193800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 46 | 20230822 | 193700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 47 | 20230822 | 193600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 48 | 20230822 | 193500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 49 | 20230822 | 193400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 50 | 20230822 | 193300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 51 | 20230822 | 193200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 52 | 20230822 | 193100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 53 | 20230822 | 193000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 54 | 20230822 | 192900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 55 | 20230822 | 192800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 56 | 20230822 | 192700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 57 | 20230822 | 192600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 58 | 20230822 | 192500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 59 | 20230822 | 192400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 60 | 20230822 | 192300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 61 | 20230822 | 192200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 62 | 20230822 | 192100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 3084 |
| 63 | 20230822 | 192000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 64 | 20230822 | 191900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 65 | 20230822 | 191800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 66 | 20230822 | 191700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 67 | 20230822 | 191600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 68 | 20230822 | 191500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 69 | 20230822 | 191400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 70 | 20230822 | 191300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 71 | 20230822 | 191200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 72 | 20230822 | 191100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 73 | 20230822 | 191000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 74 | 20230822 | 190900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 75 | 20230822 | 190800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 76 | 20230822 | 190700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 77 | 20230822 | 190600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 78 | 20230822 | 190500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 79 | 20230822 | 190400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 80 | 20230822 | 190300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 81 | 20230822 | 190200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 82 | 20230822 | 190100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 83 | 20230822 | 190000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 84 | 20230822 | 185900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 85 | 20230822 | 185800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 86 | 20230822 | 185700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 87 | 20230822 | 185600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 88 | 20230822 | 185500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 89 | 20230822 | 185400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 90 | 20230822 | 185300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 91 | 20230822 | 185200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 92 | 20230822 | 185100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 3084 |
| 93 | 20230822 | 185000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 94 | 20230822 | 184900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 95 | 20230822 | 184800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 96 | 20230822 | 184700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 97 | 20230822 | 184600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 98 | 20230822 | 184500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 99 | 20230822 | 184400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 100 | 20230822 | 184300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 101 | 20230822 | 184200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 102 | 20230822 | 184100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 103 | 20230822 | 184000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 104 | 20230822 | 183900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 105 | 20230822 | 183800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 106 | 20230822 | 183700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 107 | 20230822 | 183600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 108 | 20230822 | 183500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 109 | 20230822 | 183400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 110 | 20230822 | 183300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 111 | 20230822 | 183200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 112 | 20230822 | 183100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 113 | 20230822 | 183000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 114 | 20230822 | 182900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 115 | 20230822 | 182800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 116 | 20230822 | 182700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 117 | 20230822 | 182600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 118 | 20230822 | 182500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 119 | 20230822 | 182400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 120 | 20230822 | 182300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 121 | 20230822 | 182200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 122 | 20230822 | 182100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 3084 |
| 123 | 20230822 | 182000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 124 | 20230822 | 181900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 125 | 20230822 | 181800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 126 | 20230822 | 181700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 127 | 20230822 | 181600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 128 | 20230822 | 181500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 129 | 20230822 | 181400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 130 | 20230822 | 181300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 131 | 20230822 | 181200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 132 | 20230822 | 181100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 133 | 20230822 | 181000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 134 | 20230822 | 180900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 135 | 20230822 | 180800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 136 | 20230822 | 180700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 137 | 20230822 | 180600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 138 | 20230822 | 180500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 139 | 20230822 | 180400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 140 | 20230822 | 180300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 141 | 20230822 | 180200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 142 | 20230822 | 180100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 143 | 20230822 | 180000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 144 | 20230822 | 175900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 145 | 20230822 | 175800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 146 | 20230822 | 175700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 147 | 20230822 | 175600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 148 | 20230822 | 175500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 149 | 20230822 | 175400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 150 | 20230822 | 175300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 151 | 20230822 | 175200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 152 | 20230822 | 175100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 3084 |
| 153 | 20230822 | 175000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 154 | 20230822 | 174900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 155 | 20230822 | 174800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 156 | 20230822 | 174700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 157 | 20230822 | 174600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 158 | 20230822 | 174500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 159 | 20230822 | 174400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 160 | 20230822 | 174300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 161 | 20230822 | 174200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 162 | 20230822 | 174100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 163 | 20230822 | 174000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 164 | 20230822 | 173900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 165 | 20230822 | 173800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 166 | 20230822 | 173700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 167 | 20230822 | 173600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 168 | 20230822 | 173500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 169 | 20230822 | 173400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 170 | 20230822 | 173300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 171 | 20230822 | 173200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 172 | 20230822 | 173100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 173 | 20230822 | 173000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 174 | 20230822 | 172900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 175 | 20230822 | 172800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 176 | 20230822 | 172700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 177 | 20230822 | 172600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 178 | 20230822 | 172500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 179 | 20230822 | 172400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 180 | 20230822 | 172300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 181 | 20230822 | 172200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 182 | 20230822 | 172100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 3084 |
| 183 | 20230822 | 172000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 184 | 20230822 | 171900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 185 | 20230822 | 171800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 186 | 20230822 | 171700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 187 | 20230822 | 171600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 188 | 20230822 | 171500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 189 | 20230822 | 171400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 190 | 20230822 | 171300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 191 | 20230822 | 171200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 192 | 20230822 | 171100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 193 | 20230822 | 171000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 194 | 20230822 | 170900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 195 | 20230822 | 170800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 196 | 20230822 | 170700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 197 | 20230822 | 170600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 198 | 20230822 | 170500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 199 | 20230822 | 170400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 200 | 20230822 | 170300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 201 | 20230822 | 170200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 202 | 20230822 | 170100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 203 | 20230822 | 170000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 204 | 20230822 | 165900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 205 | 20230822 | 165800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 206 | 20230822 | 165700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 207 | 20230822 | 165600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 208 | 20230822 | 165500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 209 | 20230822 | 165400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 210 | 20230822 | 165300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 211 | 20230822 | 165200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 212 | 20230822 | 165100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 3084 |
| 213 | 20230822 | 165000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 214 | 20230822 | 164900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 215 | 20230822 | 164800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 216 | 20230822 | 164700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 217 | 20230822 | 164600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 218 | 20230822 | 164500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 219 | 20230822 | 164400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 220 | 20230822 | 164300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 221 | 20230822 | 164200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 222 | 20230822 | 164100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 223 | 20230822 | 164000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 224 | 20230822 | 163900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 225 | 20230822 | 163800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 226 | 20230822 | 163700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 227 | 20230822 | 163600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 228 | 20230822 | 163500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 229 | 20230822 | 163400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 230 | 20230822 | 163300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 231 | 20230822 | 163200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 232 | 20230822 | 163100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 233 | 20230822 | 163000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 234 | 20230822 | 162900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 235 | 20230822 | 162800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 236 | 20230822 | 162700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 237 | 20230822 | 162600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 238 | 20230822 | 162500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 239 | 20230822 | 162400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 240 | 20230822 | 162300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 241 | 20230822 | 162200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 242 | 20230822 | 162100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 3084 |
| 243 | 20230822 | 162000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 244 | 20230822 | 161900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 245 | 20230822 | 161800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 246 | 20230822 | 161700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 247 | 20230822 | 161600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 248 | 20230822 | 161500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 249 | 20230822 | 161400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 250 | 20230822 | 161300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 251 | 20230822 | 161200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 252 | 20230822 | 161100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 253 | 20230822 | 161000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 254 | 20230822 | 160900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 255 | 20230822 | 160800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 256 | 20230822 | 160700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 257 | 20230822 | 160600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 258 | 20230822 | 160500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 259 | 20230822 | 160400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 260 | 20230822 | 160300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 261 | 20230822 | 160200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 262 | 20230822 | 160100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 263 | 20230822 | 160000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 264 | 20230822 | 155900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 265 | 20230822 | 155800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 266 | 20230822 | 155700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 267 | 20230822 | 155600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 268 | 20230822 | 155500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 269 | 20230822 | 155400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 270 | 20230822 | 155300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 271 | 20230822 | 155200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 272 | 20230822 | 155100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 3084 |
| 273 | 20230822 | 155000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 274 | 20230822 | 154900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 275 | 20230822 | 154800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 276 | 20230822 | 154700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 277 | 20230822 | 154600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 278 | 20230822 | 154500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 279 | 20230822 | 154400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 280 | 20230822 | 154300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 281 | 20230822 | 154200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 282 | 20230822 | 154100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 283 | 20230822 | 154000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 284 | 20230822 | 153900 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 285 | 20230822 | 153800 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 286 | 20230822 | 153700 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 287 | 20230822 | 153600 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 288 | 20230822 | 153500 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 289 | 20230822 | 153400 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 290 | 20230822 | 153300 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 291 | 20230822 | 153200 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 292 | 20230822 | 153100 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 0 |
| 293 | 20230822 | 153000 | 4547475280 | 19320 | 19320 | 19320 | 19320 | 3084 |
| 294 | 20230822 | 152900 | 4487892400 | 19380 | 19380 | 19380 | 19380 | 0 |
| 295 | 20230822 | 152800 | 4487892400 | 19380 | 19380 | 19380 | 19380 | 0 |
| 296 | 20230822 | 152700 | 4487892400 | 19380 | 19380 | 19380 | 19380 | 0 |
| 297 | 20230822 | 152600 | 4487892400 | 19380 | 19380 | 19380 | 19380 | 0 |
| 298 | 20230822 | 152500 | 4487892400 | 19380 | 19380 | 19380 | 19380 | 0 |
| 299 | 20230822 | 152400 | 4487892400 | 19380 | 19380 | 19380 | 19380 | 0 |
| 300 | 20230822 | 152300 | 4487892400 | 19380 | 19380 | 19380 | 19380 | 0 |
| 301 | 20230822 | 152200 | 4487892400 | 19380 | 19380 | 19380 | 19380 | 0 |
| 302 | 20230822 | 152100 | 4487892400 | 19380 | 19380 | 19380 | 19380 | 0 |
| 303 | 20230822 | 152000 | 4487892400 | 19380 | 19380 | 19380 | 19380 | 0 |
| 304 | 20230822 | 151900 | 4487892400 | 19380 | 19400 | 19400 | 19340 | 2884 |
| 305 | 20230822 | 151800 | 4432034150 | 19400 | 19440 | 19450 | 19400 | 660 |
| 306 | 20230822 | 151700 | 4419219680 | 19440 | 19440 | 19440 | 19420 | 342 |
| 307 | 20230822 | 151600 | 4412574330 | 19450 | 19430 | 19450 | 19430 | 489 |
| 308 | 20230822 | 151500 | 4403070750 | 19430 | 19420 | 19440 | 19420 | 493 |
| 309 | 20230822 | 151400 | 4393493810 | 19420 | 19440 | 19440 | 19410 | 472 |
| 310 | 20230822 | 151300 | 4384327580 | 19450 | 19460 | 19460 | 19430 | 247 |
| 311 | 20230822 | 151200 | 4379525870 | 19430 | 19460 | 19460 | 19430 | 713 |
| 312 | 20230822 | 151100 | 4365653610 | 19460 | 19460 | 19460 | 19410 | 218 |
| 313 | 20230822 | 151000 | 4361413220 | 19460 | 19460 | 19460 | 19420 | 76 |
| 314 | 20230822 | 150900 | 4359934860 | 19460 | 19410 | 19460 | 19400 | 827 |
| 315 | 20230822 | 150800 | 4343861430 | 19440 | 19410 | 19460 | 19400 | 415 |
| 316 | 20230822 | 150700 | 4335805340 | 19420 | 19440 | 19460 | 19410 | 202 |
| 317 | 20230822 | 150600 | 4331879010 | 19440 | 19400 | 19440 | 19390 | 758 |
| 318 | 20230822 | 150500 | 4317164750 | 19400 | 19420 | 19430 | 19400 | 467 |
| 319 | 20230822 | 150400 | 4308103170 | 19430 | 19420 | 19440 | 19420 | 147 |
| 320 | 20230822 | 150300 | 4305246970 | 19430 | 19430 | 19440 | 19430 | 29 |
| 321 | 20230822 | 150200 | 4304683460 | 19440 | 19400 | 19440 | 19400 | 407 |
| 322 | 20230822 | 150100 | 4296787420 | 19400 | 19450 | 19450 | 19400 | 185 |
| 323 | 20230822 | 150000 | 4293198070 | 19460 | 19450 | 19460 | 19400 | 1150 |
| 324 | 20230822 | 145900 | 4270864000 | 19430 | 19410 | 19450 | 19410 | 59 |
| 325 | 20230822 | 145800 | 4269718390 | 19460 | 19450 | 19460 | 19410 | 266 |
| 326 | 20230822 | 145700 | 4264551110 | 19460 | 19430 | 19460 | 19420 | 489 |
| 327 | 20230822 | 145600 | 4255051530 | 19440 | 19440 | 19440 | 19420 | 112 |
| 328 | 20230822 | 145500 | 4252874270 | 19440 | 19460 | 19460 | 19420 | 434 |
| 329 | 20230822 | 145400 | 4244441570 | 19460 | 19460 | 19470 | 19440 | 838 |
| 330 | 20230822 | 145300 | 4228141950 | 19470 | 19460 | 19480 | 19460 | 180 |
| 331 | 20230822 | 145200 | 4224638110 | 19460 | 19460 | 19460 | 19460 | 115 |
| 332 | 20230822 | 145100 | 4222400210 | 19450 | 19460 | 19470 | 19450 | 208 |
| 333 | 20230822 | 145000 | 4218353520 | 19470 | 19490 | 19490 | 19470 | 2 |
| 334 | 20230822 | 144900 | 4218314560 | 19490 | 19450 | 19490 | 19450 | 32 |
| 335 | 20230822 | 144800 | 4217692080 | 19450 | 19500 | 19500 | 19450 | 65 |
| 336 | 20230822 | 144700 | 4216427080 | 19500 | 19460 | 19500 | 19410 | 161 |
| 337 | 20230822 | 144600 | 4213292720 | 19470 | 19470 | 19470 | 19470 | 50 |
| 338 | 20230822 | 144500 | 4212319220 | 19470 | 19400 | 19470 | 19400 | 24 |
| 339 | 20230822 | 144400 | 4211853380 | 19390 | 19400 | 19400 | 19390 | 1610 |
| 340 | 20230822 | 144300 | 4180631580 | 19400 | 19540 | 19540 | 19400 | 121 |
| 341 | 20230822 | 144200 | 4178283050 | 19560 | 19440 | 19560 | 19400 | 1001 |
| 342 | 20230822 | 144100 | 4158809690 | 19440 | 19430 | 19440 | 19430 | 6 |
| 343 | 20230822 | 144000 | 4158693080 | 19430 | 19430 | 19430 | 19430 | 22 |
| 344 | 20230822 | 143900 | 4158265620 | 19430 | 19410 | 19430 | 19400 | 109 |
| 345 | 20230822 | 143800 | 4156148220 | 19400 | 19430 | 19430 | 19390 | 568 |
| 346 | 20230822 | 143700 | 4145130140 | 19430 | 19430 | 19430 | 19430 | 50 |
| 347 | 20230822 | 143600 | 4144158640 | 19400 | 19420 | 19430 | 19400 | 572 |
| 348 | 20230822 | 143500 | 4133061510 | 19400 | 19410 | 19420 | 19400 | 149 |
| 349 | 20230822 | 143400 | 4130170450 | 19400 | 19410 | 19410 | 19400 | 162 |
| 350 | 20230822 | 143300 | 4127027640 | 19400 | 19400 | 19410 | 19400 | 143 |
| 351 | 20230822 | 143200 | 4124253410 | 19400 | 19430 | 19430 | 19400 | 924 |
| 352 | 20230822 | 143100 | 4106327500 | 19400 | 19420 | 19440 | 19400 | 2428 |
| 353 | 20230822 | 143000 | 4059200960 | 19450 | 19460 | 19460 | 19420 | 907 |
| 354 | 20230822 | 142900 | 4041574150 | 19460 | 19490 | 19490 | 19460 | 501 |
| 355 | 20230822 | 142800 | 4031818660 | 19490 | 19500 | 19500 | 19490 | 227 |
| 356 | 20230822 | 142700 | 4027394390 | 19500 | 19510 | 19510 | 19500 | 142 |
| 357 | 20230822 | 142600 | 4024625250 | 19510 | 19510 | 19510 | 19510 | 3 |
| 358 | 20230822 | 142500 | 4024566720 | 19510 | 19550 | 19560 | 19510 | 12 |
| 359 | 20230822 | 142400 | 4024332150 | 19550 | 19550 | 19560 | 19500 | 123 |
| 360 | 20230822 | 142300 | 4021927350 | 19550 | 19500 | 19550 | 19500 | 26 |
| 361 | 20230822 | 142200 | 4021420300 | 19500 | 19500 | 19500 | 19500 | 243 |
| 362 | 20230822 | 142100 | 4016681800 | 19500 | 19500 | 19500 | 19500 | 33 |
| 363 | 20230822 | 142000 | 4016038300 | 19500 | 19560 | 19560 | 19500 | 452 |
| 364 | 20230822 | 141900 | 4007218750 | 19530 | 19490 | 19530 | 19490 | 141 |
| 365 | 20230822 | 141800 | 4004468190 | 19490 | 19490 | 19490 | 19490 | 123 |
| 366 | 20230822 | 141700 | 4002070920 | 19490 | 19510 | 19510 | 19480 | 366 |
| 367 | 20230822 | 141600 | 3994935690 | 19520 | 19520 | 19520 | 19520 | 4 |
| 368 | 20230822 | 141500 | 3994857610 | 19530 | 19530 | 19530 | 19530 | 0 |
| 369 | 20230822 | 141400 | 3994857610 | 19530 | 19530 | 19530 | 19530 | 0 |
| 370 | 20230822 | 141300 | 3994857610 | 19530 | 19500 | 19530 | 19490 | 81 |
| 371 | 20230822 | 141200 | 3993278870 | 19540 | 19550 | 19550 | 19540 | 17 |
| 372 | 20230822 | 141100 | 3992946670 | 19560 | 19560 | 19560 | 19560 | 0 |
| 373 | 20230822 | 141000 | 3992946670 | 19560 | 19550 | 19560 | 19550 | 20 |
| 374 | 20230822 | 140900 | 3992555570 | 19560 | 19560 | 19560 | 19560 | 0 |
| 375 | 20230822 | 140800 | 3992555570 | 19560 | 19500 | 19560 | 19480 | 101 |
| 376 | 20230822 | 140700 | 3990587820 | 19560 | 19560 | 19560 | 19560 | 0 |
| 377 | 20230822 | 140600 | 3990587820 | 19560 | 19550 | 19560 | 19550 | 20 |
| 378 | 20230822 | 140500 | 3990196680 | 19560 | 19550 | 19560 | 19550 | 133 |
| 379 | 20230822 | 140400 | 3987596510 | 19550 | 19550 | 19550 | 19500 | 47 |
| 380 | 20230822 | 140300 | 3986677860 | 19550 | 19550 | 19550 | 19470 | 202 |
| 381 | 20230822 | 140200 | 3982744540 | 19500 | 19500 | 19500 | 19470 | 55 |
| 382 | 20230822 | 140100 | 3981673240 | 19470 | 19470 | 19470 | 19440 | 58 |
| 383 | 20230822 | 140000 | 3980544010 | 19430 | 19450 | 19450 | 19420 | 627 |
| 384 | 20230822 | 135900 | 3968359700 | 19450 | 19490 | 19490 | 19450 | 593 |
| 385 | 20230822 | 135800 | 3956818800 | 19490 | 19550 | 19550 | 19490 | 87 |
| 386 | 20230822 | 135700 | 3955121920 | 19560 | 19560 | 19560 | 19550 | 69 |
| 387 | 20230822 | 135600 | 3953772340 | 19560 | 19560 | 19570 | 19550 | 37 |
| 388 | 20230822 | 135500 | 3953048630 | 19560 | 19560 | 19560 | 19560 | 0 |
| 389 | 20230822 | 135400 | 3953048630 | 19560 | 19570 | 19570 | 19540 | 95 |
| 390 | 20230822 | 135300 | 3951190560 | 19570 | 19570 | 19570 | 19550 | 121 |
| 391 | 20230822 | 135200 | 3948824100 | 19540 | 19490 | 19560 | 19450 | 88 |
| 392 | 20230822 | 135100 | 3947107620 | 19450 | 19440 | 19450 | 19430 | 342 |
| 393 | 20230822 | 135000 | 3940456350 | 19430 | 19530 | 19530 | 19430 | 1708 |
| 394 | 20230822 | 134900 | 3907199500 | 19500 | 19590 | 19590 | 19500 | 1143 |
| 395 | 20230822 | 134800 | 3884887570 | 19630 | 19630 | 19630 | 19630 | 9 |
| 396 | 20230822 | 134700 | 3884710900 | 19630 | 19600 | 19630 | 19600 | 166 |
| 397 | 20230822 | 134600 | 3881456220 | 19600 | 19600 | 19600 | 19600 | 28 |
| 398 | 20230822 | 134500 | 3880907420 | 19630 | 19630 | 19630 | 19600 | 24 |
| 399 | 20230822 | 134400 | 3880436330 | 19630 | 19630 | 19630 | 19630 | 1 |
| 400 | 20230822 | 134300 | 3880416700 | 19530 | 19540 | 19540 | 19530 | 129 |
| 401 | 20230822 | 134200 | 3877897190 | 19540 | 19550 | 19550 | 19530 | 733 |
| 402 | 20230822 | 134100 | 3863579690 | 19550 | 19630 | 19630 | 19550 | 732 |
| 403 | 20230822 | 134000 | 3849256040 | 19600 | 19640 | 19640 | 19600 | 502 |
| 404 | 20230822 | 133900 | 3839407160 | 19750 | 19640 | 19750 | 19630 | 501 |
| 405 | 20230822 | 133800 | 3829572400 | 19630 | 19720 | 19750 | 19630 | 79 |
| 406 | 20230822 | 133700 | 3828018200 | 19630 | 19750 | 19750 | 19630 | 112 |
| 407 | 20230822 | 133600 | 3825818880 | 19750 | 19650 | 19750 | 19650 | 192 |
| 408 | 20230822 | 133500 | 3822040980 | 19770 | 19770 | 19770 | 19770 | 0 |
| 409 | 20230822 | 133400 | 3822040980 | 19770 | 19770 | 19770 | 19770 | 10 |
| 410 | 20230822 | 133300 | 3821843280 | 19780 | 19780 | 19780 | 19780 | 10 |
| 411 | 20230822 | 133200 | 3821645480 | 19790 | 19580 | 19790 | 19580 | 17 |
| 412 | 20230822 | 133100 | 3821311790 | 19500 | 19800 | 19800 | 19450 | 4030 |
| 413 | 20230822 | 133000 | 3742418400 | 19800 | 19670 | 19800 | 19670 | 220 |
| 414 | 20230822 | 132900 | 3738088630 | 19660 | 19660 | 19670 | 19660 | 83 |
| 415 | 20230822 | 132800 | 3736456340 | 19660 | 19670 | 19670 | 19660 | 607 |
| 416 | 20230822 | 132700 | 3724516680 | 19680 | 19680 | 19680 | 19670 | 131 |
| 417 | 20230822 | 132600 | 3721938930 | 19690 | 19730 | 19730 | 19680 | 709 |
| 418 | 20230822 | 132500 | 3707969920 | 19730 | 19740 | 19740 | 19730 | 59 |
| 419 | 20230822 | 132400 | 3706805620 | 19750 | 19750 | 19750 | 19750 | 0 |
| 420 | 20230822 | 132300 | 3706805620 | 19750 | 19750 | 19750 | 19750 | 119 |
| 421 | 20230822 | 132200 | 3704455370 | 19750 | 19750 | 19750 | 19750 | 1 |
| 422 | 20230822 | 132100 | 3704435620 | 19750 | 19780 | 19780 | 19750 | 3 |
| 423 | 20230822 | 132000 | 3704376330 | 19780 | 19770 | 19780 | 19750 | 98 |
| 424 | 20230822 | 131900 | 3702440260 | 19780 | 19800 | 19800 | 19780 | 948 |
| 425 | 20230822 | 131800 | 3683686000 | 19800 | 19830 | 19830 | 19800 | 415 |
| 426 | 20230822 | 131700 | 3675465540 | 19840 | 19830 | 19840 | 19830 | 64 |
| 427 | 20230822 | 131600 | 3674196210 | 19830 | 19860 | 19860 | 19830 | 247 |
| 428 | 20230822 | 131500 | 3669293690 | 19860 | 19870 | 19870 | 19860 | 34 |
| 429 | 20230822 | 131400 | 3668618410 | 19870 | 19860 | 19870 | 19860 | 58 |
| 430 | 20230822 | 131300 | 3667466260 | 19860 | 19860 | 19860 | 19860 | 39 |
| 431 | 20230822 | 131200 | 3666691720 | 19860 | 19850 | 19860 | 19840 | 219 |
| 432 | 20230822 | 131100 | 3662344430 | 19850 | 19840 | 19850 | 19840 | 52 |
| 433 | 20230822 | 131000 | 3661312740 | 19840 | 19830 | 19840 | 19830 | 309 |
| 434 | 20230822 | 130900 | 3655185120 | 19840 | 19830 | 19840 | 19830 | 68 |
| 435 | 20230822 | 130800 | 3653836130 | 19830 | 19800 | 19830 | 19800 | 28 |
| 436 | 20230822 | 130700 | 3653281260 | 19810 | 19800 | 19810 | 19800 | 111 |
| 437 | 20230822 | 130600 | 3651082450 | 19800 | 19800 | 19800 | 19800 | 8 |
| 438 | 20230822 | 130500 | 3650924050 | 19800 | 19790 | 19800 | 19790 | 27 |
| 439 | 20230822 | 130400 | 3650389650 | 19790 | 19800 | 19800 | 19790 | 196 |
| 440 | 20230822 | 130300 | 3646509850 | 19800 | 19780 | 19800 | 19780 | 516 |
| 441 | 20230822 | 130200 | 3636300580 | 19780 | 19770 | 19780 | 19770 | 374 |
| 442 | 20230822 | 130100 | 3628904980 | 19770 | 19770 | 19770 | 19770 | 34 |
| 443 | 20230822 | 130000 | 3628232800 | 19770 | 19770 | 19770 | 19770 | 27 |
| 444 | 20230822 | 125900 | 3627699010 | 19770 | 19760 | 19770 | 19760 | 514 |
| 445 | 20230822 | 125800 | 3617540670 | 19760 | 19730 | 19760 | 19730 | 430 |
| 446 | 20230822 | 125700 | 3609047070 | 19740 | 19730 | 19760 | 19730 | 242 |
| 447 | 20230822 | 125600 | 3604270370 | 19740 | 19740 | 19740 | 19740 | 11 |
| 448 | 20230822 | 125500 | 3604053230 | 19700 | 19710 | 19710 | 19700 | 47 |
| 449 | 20230822 | 125400 | 3603127080 | 19740 | 19740 | 19760 | 19740 | 171 |
| 450 | 20230822 | 125300 | 3599751480 | 19710 | 19730 | 19730 | 19710 | 14 |
| 451 | 20230822 | 125200 | 3599475500 | 19730 | 19760 | 19760 | 19730 | 163 |
| 452 | 20230822 | 125100 | 3596258080 | 19760 | 19760 | 19760 | 19760 | 0 |
| 453 | 20230822 | 125000 | 3596258080 | 19760 | 19750 | 19760 | 19730 | 116 |
| 454 | 20230822 | 124900 | 3593967480 | 19760 | 19760 | 19760 | 19750 | 4 |
| 455 | 20230822 | 124800 | 3593888450 | 19760 | 19750 | 19760 | 19750 | 3 |
| 456 | 20230822 | 124700 | 3593829190 | 19760 | 19750 | 19760 | 19750 | 102 |
| 457 | 20230822 | 124600 | 3591814660 | 19760 | 19770 | 19770 | 19750 | 81 |
| 458 | 20230822 | 124500 | 3590214000 | 19770 | 19770 | 19780 | 19760 | 55 |
| 459 | 20230822 | 124400 | 3589126630 | 19770 | 19770 | 19770 | 19760 | 213 |
| 460 | 20230822 | 124300 | 3584915650 | 19770 | 19640 | 19770 | 19640 | 1538 |
| 461 | 20230822 | 124200 | 3554574690 | 19640 | 19650 | 19650 | 19640 | 110 |
| 462 | 20230822 | 124100 | 3552414200 | 19650 | 19640 | 19650 | 19610 | 273 |
| 463 | 20230822 | 124000 | 3547058640 | 19650 | 19650 | 19650 | 19650 | 11 |
| 464 | 20230822 | 123900 | 3546842490 | 19640 | 19640 | 19640 | 19640 | 2 |
| 465 | 20230822 | 123800 | 3546803210 | 19650 | 19650 | 19650 | 19650 | 1 |
| 466 | 20230822 | 123700 | 3546783560 | 19640 | 19620 | 19640 | 19620 | 7 |
| 467 | 20230822 | 123600 | 3546646200 | 19620 | 19640 | 19640 | 19610 | 100 |
| 468 | 20230822 | 123500 | 3544684180 | 19640 | 19640 | 19640 | 19640 | 144 |
| 469 | 20230822 | 123400 | 3541856020 | 19640 | 19650 | 19650 | 19640 | 112 |
| 470 | 20230822 | 123300 | 3539656300 | 19650 | 19690 | 19690 | 19650 | 150 |
| 471 | 20230822 | 123200 | 3536708160 | 19700 | 19700 | 19700 | 19700 | 0 |
| 472 | 20230822 | 123100 | 3536708160 | 19700 | 19640 | 19700 | 19640 | 122 |
| 473 | 20230822 | 123000 | 3534311960 | 19650 | 19670 | 19670 | 19650 | 140 |
| 474 | 20230822 | 122900 | 3531559790 | 19660 | 19670 | 19670 | 19660 | 92 |
| 475 | 20230822 | 122800 | 3529750240 | 19700 | 19660 | 19700 | 19660 | 22 |
| 476 | 20230822 | 122700 | 3529317680 | 19670 | 19670 | 19670 | 19660 | 60 |
| 477 | 20230822 | 122600 | 3528137500 | 19680 | 19680 | 19680 | 19680 | 10 |
| 478 | 20230822 | 122500 | 3527940700 | 19680 | 19680 | 19680 | 19680 | 5 |
| 479 | 20230822 | 122400 | 3527842300 | 19690 | 19670 | 19690 | 19660 | 60 |
| 480 | 20230822 | 122300 | 3526662240 | 19660 | 19660 | 19660 | 19660 | 0 |
| 481 | 20230822 | 122200 | 3526662240 | 19660 | 19660 | 19660 | 19660 | 15 |
| 482 | 20230822 | 122100 | 3526367340 | 19660 | 19670 | 19670 | 19660 | 30 |
| 483 | 20230822 | 122000 | 3525777260 | 19690 | 19690 | 19690 | 19670 | 55 |
| 484 | 20230822 | 121900 | 3524695050 | 19700 | 19700 | 19700 | 19700 | 10 |
| 485 | 20230822 | 121800 | 3524498050 | 19700 | 19700 | 19700 | 19700 | 0 |
| 486 | 20230822 | 121700 | 3524498050 | 19700 | 19700 | 19700 | 19700 | 10 |
| 487 | 20230822 | 121600 | 3524301050 | 19700 | 19700 | 19700 | 19700 | 74 |
| 488 | 20230822 | 121500 | 3522843250 | 19700 | 19700 | 19710 | 19700 | 153 |
| 489 | 20230822 | 121400 | 3519829140 | 19700 | 19720 | 19720 | 19700 | 227 |
| 490 | 20230822 | 121300 | 3515355950 | 19730 | 19720 | 19730 | 19720 | 104 |
| 491 | 20230822 | 121200 | 3513305030 | 19730 | 19730 | 19730 | 19730 | 81 |
| 492 | 20230822 | 121100 | 3511706900 | 19730 | 19710 | 19730 | 19710 | 151 |
| 493 | 20230822 | 121000 | 3508730670 | 19730 | 19720 | 19730 | 19710 | 203 |
| 494 | 20230822 | 120900 | 3504725510 | 19730 | 19720 | 19730 | 19720 | 22 |
| 495 | 20230822 | 120800 | 3504291660 | 19710 | 19720 | 19720 | 19710 | 53 |
| 496 | 20230822 | 120700 | 3503246700 | 19720 | 19710 | 19720 | 19710 | 267 |
| 497 | 20230822 | 120600 | 3497982500 | 19710 | 19700 | 19710 | 19700 | 110 |
| 498 | 20230822 | 120500 | 3495815490 | 19680 | 19680 | 19680 | 19680 | 1 |
| 499 | 20230822 | 120400 | 3495795810 | 19700 | 19700 | 19700 | 19700 | 11 |
| 500 | 20230822 | 120300 | 3495579110 | 19700 | 19700 | 19700 | 19700 | 26 |
| 501 | 20230822 | 120200 | 3495066910 | 19700 | 19660 | 19700 | 19660 | 5 |
| 502 | 20230822 | 120100 | 3494968570 | 19700 | 19700 | 19700 | 19700 | 1 |
| 503 | 20230822 | 120000 | 3494948870 | 19660 | 19700 | 19700 | 19660 | 62 |
| 504 | 20230822 | 115900 | 3493729740 | 19660 | 19660 | 19660 | 19660 | 110 |
| 505 | 20230822 | 115800 | 3491567140 | 19700 | 19700 | 19700 | 19700 | 10 |
| 506 | 20230822 | 115700 | 3491370140 | 19700 | 19700 | 19700 | 19700 | 0 |
| 507 | 20230822 | 115600 | 3491370140 | 19700 | 19650 | 19700 | 19640 | 144 |
| 508 | 20230822 | 115500 | 3488541410 | 19700 | 19710 | 19710 | 19700 | 28 |
| 509 | 20230822 | 115400 | 3487989620 | 19710 | 19700 | 19710 | 19700 | 16 |
| 510 | 20230822 | 115300 | 3487674410 | 19710 | 19660 | 19710 | 19660 | 1181 |
| 511 | 20230822 | 115200 | 3464418410 | 19670 | 19670 | 19670 | 19670 | 0 |
| 512 | 20230822 | 115100 | 3464418410 | 19670 | 19670 | 19670 | 19670 | 200 |
| 513 | 20230822 | 115000 | 3460484410 | 19680 | 19680 | 19680 | 19680 | 1 |
| 514 | 20230822 | 114900 | 3460464730 | 19680 | 19680 | 19680 | 19680 | 1 |
| 515 | 20230822 | 114800 | 3460445050 | 19680 | 19680 | 19680 | 19680 | 1 |
| 516 | 20230822 | 114700 | 3460425370 | 19590 | 19610 | 19610 | 19590 | 66 |
| 517 | 20230822 | 114600 | 3459131890 | 19700 | 19700 | 19700 | 19700 | 25 |
| 518 | 20230822 | 114500 | 3458639390 | 19740 | 19740 | 19740 | 19700 | 255 |
| 519 | 20230822 | 114400 | 3453614650 | 19740 | 19700 | 19740 | 19700 | 67 |
| 520 | 20230822 | 114300 | 3452294710 | 19700 | 19660 | 19700 | 19660 | 471 |
| 521 | 20230822 | 114200 | 3443028900 | 19660 | 19660 | 19660 | 19660 | 2 |
| 522 | 20230822 | 114100 | 3442989580 | 19670 | 19670 | 19670 | 19670 | 31 |
| 523 | 20230822 | 114000 | 3442379810 | 19670 | 19590 | 19670 | 19590 | 122 |
| 524 | 20230822 | 113900 | 3439984400 | 19580 | 19570 | 19580 | 19570 | 18 |
| 525 | 20230822 | 113800 | 3439631970 | 19570 | 19570 | 19570 | 19570 | 11 |
| 526 | 20230822 | 113700 | 3439416700 | 19570 | 19580 | 19580 | 19570 | 70 |
| 527 | 20230822 | 113600 | 3438046200 | 19590 | 19590 | 19590 | 19590 | 2 |
| 528 | 20230822 | 113500 | 3438007020 | 19580 | 19580 | 19580 | 19580 | 251 |
| 529 | 20230822 | 113400 | 3433092440 | 19550 | 19550 | 19550 | 19550 | 24 |
| 530 | 20230822 | 113300 | 3432623240 | 19550 | 19550 | 19550 | 19550 | 372 |
| 531 | 20230822 | 113200 | 3425350640 | 19550 | 19580 | 19580 | 19550 | 53 |
| 532 | 20230822 | 113100 | 3424314150 | 19580 | 19580 | 19580 | 19580 | 48 |
| 533 | 20230822 | 113000 | 3423374310 | 19540 | 19580 | 19580 | 19540 | 170 |
| 534 | 20230822 | 112900 | 3420049240 | 19580 | 19540 | 19580 | 19540 | 49 |
| 535 | 20230822 | 112800 | 3419091740 | 19540 | 19540 | 19540 | 19540 | 343 |
| 536 | 20230822 | 112700 | 3412389520 | 19540 | 19540 | 19540 | 19540 | 0 |
| 537 | 20230822 | 112600 | 3412389520 | 19540 | 19540 | 19540 | 19540 | 138 |
| 538 | 20230822 | 112500 | 3409693000 | 19540 | 19560 | 19570 | 19540 | 237 |
| 539 | 20230822 | 112400 | 3405059020 | 19560 | 19570 | 19570 | 19560 | 31 |
| 540 | 20230822 | 112300 | 3404452520 | 19570 | 19570 | 19570 | 19570 | 9 |
| 541 | 20230822 | 112200 | 3404276390 | 19580 | 19580 | 19580 | 19580 | 1 |
| 542 | 20230822 | 112100 | 3404256810 | 19580 | 19580 | 19580 | 19580 | 0 |
| 543 | 20230822 | 112000 | 3404256810 | 19580 | 19570 | 19580 | 19570 | 102 |
| 544 | 20230822 | 111900 | 3402260650 | 19570 | 19580 | 19580 | 19570 | 17 |
| 545 | 20230822 | 111800 | 3401927860 | 19580 | 19610 | 19610 | 19580 | 21 |
| 546 | 20230822 | 111700 | 3401516080 | 19610 | 19610 | 19610 | 19610 | 1 |
| 547 | 20230822 | 111600 | 3401496470 | 19610 | 19610 | 19610 | 19610 | 30 |
| 548 | 20230822 | 111500 | 3400908170 | 19560 | 19560 | 19560 | 19560 | 2 |
| 549 | 20230822 | 111400 | 3400869050 | 19560 | 19550 | 19560 | 19550 | 39 |
| 550 | 20230822 | 111300 | 3400106450 | 19610 | 19540 | 19610 | 19540 | 26 |
| 551 | 20230822 | 111200 | 3399598340 | 19540 | 19540 | 19540 | 19530 | 45 |
| 552 | 20230822 | 111100 | 3398719230 | 19530 | 19610 | 19610 | 19530 | 39 |
| 553 | 20230822 | 111000 | 3397955870 | 19610 | 19520 | 19610 | 19520 | 36 |
| 554 | 20230822 | 110900 | 3397250190 | 19520 | 19530 | 19530 | 19520 | 626 |
| 555 | 20230822 | 110800 | 3385028020 | 19530 | 19530 | 19530 | 19530 | 15 |
| 556 | 20230822 | 110700 | 3384735070 | 19510 | 19510 | 19510 | 19500 | 217 |
| 557 | 20230822 | 110600 | 3380501620 | 19500 | 19510 | 19510 | 19500 | 933 |
| 558 | 20230822 | 110500 | 3362306900 | 19510 | 19580 | 19580 | 19510 | 1467 |
| 559 | 20230822 | 110400 | 3333640640 | 19590 | 19590 | 19590 | 19590 | 61 |
| 560 | 20230822 | 110300 | 3332445650 | 19590 | 19600 | 19600 | 19590 | 455 |
| 561 | 20230822 | 110200 | 3323531690 | 19590 | 19620 | 19620 | 19590 | 111 |
| 562 | 20230822 | 110100 | 3321356840 | 19590 | 19600 | 19600 | 19580 | 876 |
| 563 | 20230822 | 110000 | 3304190920 | 19620 | 19620 | 19620 | 19600 | 49 |
| 564 | 20230822 | 105900 | 3303230300 | 19600 | 19620 | 19620 | 19600 | 481 |
| 565 | 20230822 | 105800 | 3293798750 | 19620 | 19620 | 19620 | 19620 | 275 |
| 566 | 20230822 | 105700 | 3288403250 | 19620 | 19680 | 19680 | 19620 | 216 |
| 567 | 20230822 | 105600 | 3284163530 | 19680 | 19680 | 19680 | 19680 | 13 |
| 568 | 20230822 | 105500 | 3283907690 | 19680 | 19610 | 19680 | 19610 | 93 |
| 569 | 20230822 | 105400 | 3282081790 | 19610 | 19620 | 19690 | 19610 | 1267 |
| 570 | 20230822 | 105300 | 3257234320 | 19620 | 19640 | 19640 | 19620 | 1181 |
| 571 | 20230822 | 105200 | 3234056170 | 19640 | 19650 | 19690 | 19640 | 363 |
| 572 | 20230822 | 105100 | 3226926710 | 19640 | 19690 | 19690 | 19630 | 421 |
| 573 | 20230822 | 105000 | 3218655200 | 19690 | 19700 | 19700 | 19690 | 81 |
| 574 | 20230822 | 104900 | 3217059530 | 19700 | 19740 | 19740 | 19700 | 130 |
| 575 | 20230822 | 104800 | 3214497020 | 19740 | 19760 | 19800 | 19730 | 482 |
| 576 | 20230822 | 104700 | 3204980010 | 19770 | 19780 | 19780 | 19770 | 328 |
| 577 | 20230822 | 104600 | 3198494850 | 19780 | 19900 | 19900 | 19780 | 178 |
| 578 | 20230822 | 104500 | 3194962210 | 19900 | 19770 | 19900 | 19770 | 468 |
| 579 | 20230822 | 104400 | 3185658460 | 19900 | 19860 | 19900 | 19770 | 555 |
| 580 | 20230822 | 104300 | 3174639100 | 19900 | 19850 | 19900 | 19850 | 944 |
| 581 | 20230822 | 104200 | 3155879910 | 19850 | 19780 | 19850 | 19780 | 799 |
| 582 | 20230822 | 104100 | 3140056270 | 19780 | 19780 | 19780 | 19780 | 66 |
| 583 | 20230822 | 104000 | 3138750790 | 19730 | 19730 | 19750 | 19730 | 240 |
| 584 | 20230822 | 103900 | 3134014950 | 19730 | 19700 | 19740 | 19700 | 179 |
| 585 | 20230822 | 103800 | 3130484020 | 19750 | 19680 | 19750 | 19680 | 228 |
| 586 | 20230822 | 103700 | 3125984730 | 19750 | 19750 | 19750 | 19750 | 54 |
| 587 | 20230822 | 103600 | 3124918230 | 19750 | 19750 | 19750 | 19750 | 25 |
| 588 | 20230822 | 103500 | 3124424480 | 19750 | 19700 | 19750 | 19700 | 302 |
| 589 | 20230822 | 103400 | 3118465440 | 19650 | 19730 | 19730 | 19640 | 181 |
| 590 | 20230822 | 103300 | 3114909150 | 19740 | 19630 | 19740 | 19630 | 99 |
| 591 | 20230822 | 103200 | 3112964350 | 19630 | 19740 | 19740 | 19630 | 167 |
| 592 | 20230822 | 103100 | 3109683810 | 19740 | 19640 | 19740 | 19620 | 1282 |
| 593 | 20230822 | 103000 | 3084526490 | 19640 | 19650 | 19650 | 19630 | 691 |
| 594 | 20230822 | 102900 | 3070961330 | 19750 | 19640 | 19750 | 19630 | 318 |
| 595 | 20230822 | 102800 | 3064716190 | 19630 | 19640 | 19640 | 19630 | 72 |
| 596 | 20230822 | 102700 | 3063302750 | 19620 | 19620 | 19620 | 19620 | 0 |
| 597 | 20230822 | 102600 | 3063302750 | 19620 | 19630 | 19630 | 19620 | 140 |
| 598 | 20230822 | 102500 | 3060555880 | 19620 | 19650 | 19650 | 19620 | 593 |
| 599 | 20230822 | 102400 | 3048919050 | 19640 | 19700 | 19790 | 19640 | 485 |
| 600 | 20230822 | 102300 | 3039353100 | 19690 | 19710 | 19710 | 19680 | 776 |
| 601 | 20230822 | 102200 | 3024074940 | 19790 | 19800 | 19800 | 19710 | 27 |
| 602 | 20230822 | 102100 | 3023540580 | 19810 | 19820 | 19820 | 19800 | 18 |
| 603 | 20230822 | 102000 | 3023184000 | 19820 | 19800 | 19850 | 19680 | 878 |
| 604 | 20230822 | 101900 | 3005789410 | 19850 | 19670 | 19850 | 19660 | 603 |
| 605 | 20230822 | 101800 | 2993865070 | 19680 | 19680 | 19680 | 19680 | 0 |
| 606 | 20230822 | 101700 | 2993865070 | 19680 | 19530 | 19680 | 19530 | 548 |
| 607 | 20230822 | 101600 | 2983133710 | 19530 | 19540 | 19540 | 19530 | 40 |
| 608 | 20230822 | 101500 | 2982352270 | 19540 | 19540 | 19540 | 19480 | 303 |
| 609 | 20230822 | 101400 | 2976443420 | 19550 | 19550 | 19550 | 19540 | 316 |
| 610 | 20230822 | 101300 | 2970265710 | 19550 | 19500 | 19550 | 19500 | 107 |
| 611 | 20230822 | 101200 | 2968173960 | 19500 | 19460 | 19500 | 19450 | 679 |
| 612 | 20230822 | 101100 | 2954956840 | 19460 | 19450 | 19460 | 19450 | 43 |
| 613 | 20230822 | 101000 | 2954120180 | 19420 | 19440 | 19440 | 19410 | 1158 |
| 614 | 20230822 | 100900 | 2931628330 | 19440 | 19480 | 19480 | 19440 | 1538 |
| 615 | 20230822 | 100800 | 2901711560 | 19470 | 19510 | 19510 | 19450 | 507 |
| 616 | 20230822 | 100700 | 2891838310 | 19510 | 19530 | 19530 | 19510 | 438 |
| 617 | 20230822 | 100600 | 2883287380 | 19550 | 19460 | 19550 | 19460 | 142 |
| 618 | 20230822 | 100500 | 2880517810 | 19460 | 19520 | 19520 | 19460 | 701 |
| 619 | 20230822 | 100400 | 2866863480 | 19520 | 19520 | 19520 | 19520 | 58 |
| 620 | 20230822 | 100300 | 2865731320 | 19520 | 19410 | 19520 | 19410 | 568 |
| 621 | 20230822 | 100200 | 2854663460 | 19390 | 19460 | 19460 | 19390 | 3478 |
| 622 | 20230822 | 100100 | 2787116150 | 19460 | 19500 | 19520 | 19420 | 1349 |
| 623 | 20230822 | 100000 | 2760868750 | 19520 | 19570 | 19570 | 19500 | 3683 |
| 624 | 20230822 | 095900 | 2688971190 | 19600 | 19600 | 19610 | 19550 | 3234 |
| 625 | 20230822 | 095800 | 2625655660 | 19610 | 19760 | 19780 | 19610 | 6088 |
| 626 | 20230822 | 095700 | 2505743840 | 19780 | 19750 | 19780 | 19740 | 165 |
| 627 | 20230822 | 095600 | 2502485320 | 19750 | 19750 | 19790 | 19750 | 217 |
| 628 | 20230822 | 095500 | 2498199130 | 19740 | 19750 | 19750 | 19740 | 265 |
| 629 | 20230822 | 095400 | 2492967300 | 19800 | 19800 | 19800 | 19790 | 59 |
| 630 | 20230822 | 095300 | 2491799240 | 19800 | 19800 | 19800 | 19710 | 527 |
| 631 | 20230822 | 095200 | 2481393150 | 19810 | 19830 | 19830 | 19710 | 2742 |
| 632 | 20230822 | 095100 | 2427238200 | 19880 | 19810 | 19880 | 19810 | 12 |
| 633 | 20230822 | 095000 | 2427000400 | 19800 | 19800 | 19800 | 19800 | 15 |
| 634 | 20230822 | 094900 | 2426703400 | 19800 | 19780 | 19930 | 19780 | 103 |
| 635 | 20230822 | 094800 | 2424665740 | 19910 | 19740 | 19920 | 19740 | 1894 |
| 636 | 20230822 | 094700 | 2387125650 | 19740 | 19750 | 19810 | 19730 | 1018 |
| 637 | 20230822 | 094600 | 2367027670 | 19740 | 19760 | 19820 | 19740 | 1803 |
| 638 | 20230822 | 094500 | 2331390920 | 19760 | 19750 | 19760 | 19710 | 1475 |
| 639 | 20230822 | 094400 | 2302283330 | 19750 | 19840 | 19840 | 19750 | 2481 |
| 640 | 20230822 | 094300 | 2253198730 | 19840 | 19860 | 19880 | 19840 | 186 |
| 641 | 20230822 | 094200 | 2249505900 | 19860 | 19930 | 19930 | 19860 | 2288 |
| 642 | 20230822 | 094100 | 2204025000 | 19930 | 19930 | 19930 | 19880 | 1333 |
| 643 | 20230822 | 094000 | 2177499010 | 19910 | 19950 | 19950 | 19910 | 766 |
| 644 | 20230822 | 093900 | 2162233580 | 19960 | 19940 | 20050 | 19940 | 335 |
| 645 | 20230822 | 093800 | 2155530600 | 19960 | 20000 | 20000 | 19940 | 140 |
| 646 | 20230822 | 093700 | 2152736810 | 20050 | 20050 | 20050 | 20050 | 9 |
| 647 | 20230822 | 093600 | 2152556360 | 20100 | 19940 | 20100 | 19920 | 200 |
| 648 | 20230822 | 093500 | 2148566240 | 19940 | 19990 | 20000 | 19940 | 1026 |
| 649 | 20230822 | 093400 | 2128071280 | 20150 | 19980 | 20150 | 19900 | 992 |
| 650 | 20230822 | 093300 | 2108216570 | 19900 | 19820 | 19900 | 19800 | 1302 |
| 651 | 20230822 | 093200 | 2082377340 | 19820 | 19750 | 19820 | 19710 | 1587 |
| 652 | 20230822 | 093100 | 2051043530 | 19750 | 19980 | 19990 | 19710 | 4795 |
| 653 | 20230822 | 093000 | 1955982930 | 19980 | 20100 | 20200 | 19980 | 4211 |
| 654 | 20230822 | 092900 | 1871677500 | 20100 | 20250 | 20250 | 20100 | 1959 |
| 655 | 20230822 | 092800 | 1832184450 | 20250 | 20250 | 20300 | 20200 | 821 |
| 656 | 20230822 | 092700 | 1815571000 | 20300 | 20250 | 20300 | 20200 | 502 |
| 657 | 20230822 | 092600 | 1805406350 | 20300 | 20300 | 20350 | 20200 | 1763 |
| 658 | 20230822 | 092500 | 1769728950 | 20300 | 20350 | 20350 | 20250 | 801 |
| 659 | 20230822 | 092400 | 1753484550 | 20350 | 20300 | 20350 | 20300 | 415 |
| 660 | 20230822 | 092300 | 1745052000 | 20300 | 20300 | 20300 | 20200 | 2775 |
| 661 | 20230822 | 092200 | 1688879800 | 20300 | 20350 | 20350 | 20250 | 877 |
| 662 | 20230822 | 092100 | 1671076000 | 20350 | 20700 | 20700 | 20300 | 4464 |
| 663 | 20230822 | 092000 | 1579695300 | 20600 | 20950 | 20950 | 20550 | 3751 |
| 664 | 20230822 | 091900 | 1502105850 | 20800 | 20900 | 20950 | 20800 | 2219 |
| 665 | 20230822 | 091800 | 1455673500 | 20950 | 20850 | 20950 | 20700 | 4386 |
| 666 | 20230822 | 091700 | 1364053600 | 20750 | 20850 | 20850 | 20750 | 1085 |
| 667 | 20230822 | 091600 | 1341476100 | 20750 | 21000 | 21000 | 20750 | 4390 |
| 668 | 20230822 | 091500 | 1249815650 | 21000 | 20800 | 21000 | 20700 | 4619 |
| 669 | 20230822 | 091400 | 1153286050 | 20800 | 20750 | 20800 | 20600 | 1425 |
| 670 | 20230822 | 091300 | 1123730050 | 20750 | 20550 | 20750 | 20550 | 1623 |
| 671 | 20230822 | 091200 | 1090229700 | 20600 | 20500 | 20650 | 20450 | 829 |
| 672 | 20230822 | 091100 | 1073211250 | 20450 | 20550 | 20550 | 20400 | 1934 |
| 673 | 20230822 | 091000 | 1033633250 | 20450 | 20700 | 20750 | 20400 | 5918 |
| 674 | 20230822 | 090900 | 912015350 | 20750 | 20800 | 20800 | 20600 | 1836 |
| 675 | 20230822 | 090800 | 874043850 | 20700 | 20900 | 21000 | 20650 | 3859 |
| 676 | 20230822 | 090700 | 793575900 | 20950 | 20850 | 21000 | 20850 | 3966 |
| 677 | 20230822 | 090600 | 710481750 | 20900 | 20650 | 20900 | 20600 | 2564 |
| 678 | 20230822 | 090500 | 657223000 | 20700 | 20750 | 20950 | 20600 | 4822 |
| 679 | 20230822 | 090400 | 557211100 | 20950 | 20850 | 20950 | 20750 | 5361 |
| 680 | 20230822 | 090300 | 445354550 | 20950 | 20800 | 21000 | 20750 | 5839 |
| 681 | 20230822 | 090200 | 323206850 | 20750 | 20700 | 20800 | 20600 | 4773 |
| 682 | 20230822 | 090100 | 224365800 | 20700 | 20550 | 20700 | 20500 | 3531 |
| 683 | 20230822 | 090000 | 151734150 | 20550 | 20500 | 20550 | 20400 | 7057 |