35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 195700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 4393 |
| 3 | 20230823 | 195600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20230823 | 195500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20230823 | 195400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20230823 | 195300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20230823 | 195200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20230823 | 195100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20230823 | 195000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20230823 | 194900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20230823 | 194800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20230823 | 194700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20230823 | 194600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20230823 | 194500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20230823 | 194400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20230823 | 194300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20230823 | 194200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20230823 | 194100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20230823 | 194000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20230823 | 193900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20230823 | 193800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20230823 | 193700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20230823 | 193600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20230823 | 193500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20230823 | 193400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20230823 | 193300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20230823 | 193200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20230823 | 193100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20230823 | 193000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20230823 | 192900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20230823 | 192800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20230823 | 192700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 4393 |
| 33 | 20230823 | 192600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20230823 | 192500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20230823 | 192400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20230823 | 192300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20230823 | 192200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20230823 | 192100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20230823 | 192000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20230823 | 191900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20230823 | 191800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20230823 | 191700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20230823 | 191600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20230823 | 191500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20230823 | 191400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20230823 | 191300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20230823 | 191200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20230823 | 191100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20230823 | 191000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20230823 | 190900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20230823 | 190800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20230823 | 190700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20230823 | 190600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20230823 | 190500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20230823 | 190400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20230823 | 190300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20230823 | 190200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20230823 | 190100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20230823 | 190000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20230823 | 185900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20230823 | 185800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20230823 | 185700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 4393 |
| 63 | 20230823 | 185600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20230823 | 185500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20230823 | 185400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20230823 | 185300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20230823 | 185200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20230823 | 185100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20230823 | 185000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20230823 | 184900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20230823 | 184800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20230823 | 184700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20230823 | 184600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20230823 | 184500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20230823 | 184400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20230823 | 184300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20230823 | 184200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20230823 | 184100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20230823 | 184000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20230823 | 183900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20230823 | 183800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20230823 | 183700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20230823 | 183600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20230823 | 183500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20230823 | 183400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20230823 | 183300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20230823 | 183200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20230823 | 183100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20230823 | 183000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20230823 | 182900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20230823 | 182800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20230823 | 182700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 4393 |
| 93 | 20230823 | 182600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20230823 | 182500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20230823 | 182400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20230823 | 182300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20230823 | 182200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20230823 | 182100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20230823 | 182000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20230823 | 181900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20230823 | 181800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20230823 | 181700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20230823 | 181600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20230823 | 181500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20230823 | 181400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20230823 | 181300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20230823 | 181200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20230823 | 181100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20230823 | 181000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20230823 | 180900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20230823 | 180800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20230823 | 180700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20230823 | 180600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20230823 | 180500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20230823 | 180400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20230823 | 180300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20230823 | 180200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20230823 | 180100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20230823 | 180000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20230823 | 175900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20230823 | 175800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20230823 | 175700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 4393 |
| 123 | 20230823 | 175600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20230823 | 175500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20230823 | 175400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20230823 | 175300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20230823 | 175200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20230823 | 175100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20230823 | 175000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20230823 | 174900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20230823 | 174800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20230823 | 174700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20230823 | 174600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20230823 | 174500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20230823 | 174400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20230823 | 174300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20230823 | 174200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20230823 | 174100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20230823 | 174000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20230823 | 173900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20230823 | 173800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20230823 | 173700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20230823 | 173600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20230823 | 173500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20230823 | 173400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20230823 | 173300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20230823 | 173200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20230823 | 173100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20230823 | 173000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20230823 | 172900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20230823 | 172800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20230823 | 172700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 4393 |
| 153 | 20230823 | 172600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20230823 | 172500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20230823 | 172400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20230823 | 172300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20230823 | 172200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20230823 | 172100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20230823 | 172000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20230823 | 171900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20230823 | 171800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20230823 | 171700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20230823 | 171600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20230823 | 171500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20230823 | 171400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20230823 | 171300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20230823 | 171200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20230823 | 171100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20230823 | 171000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20230823 | 170900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20230823 | 170800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20230823 | 170700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20230823 | 170600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20230823 | 170500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20230823 | 170400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20230823 | 170300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20230823 | 170200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20230823 | 170100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20230823 | 170000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20230823 | 165900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20230823 | 165800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20230823 | 165700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 4393 |
| 183 | 20230823 | 165600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20230823 | 165500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20230823 | 165400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20230823 | 165300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20230823 | 165200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20230823 | 165100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20230823 | 165000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20230823 | 164900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20230823 | 164800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20230823 | 164700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20230823 | 164600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20230823 | 164500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20230823 | 164400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20230823 | 164300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20230823 | 164200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20230823 | 164100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20230823 | 164000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20230823 | 163900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20230823 | 163800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20230823 | 163700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20230823 | 163600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20230823 | 163500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20230823 | 163400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20230823 | 163300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20230823 | 163200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20230823 | 163100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20230823 | 163000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20230823 | 162900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20230823 | 162800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20230823 | 162700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 4393 |
| 213 | 20230823 | 162600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20230823 | 162500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20230823 | 162400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20230823 | 162300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20230823 | 162200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20230823 | 162100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20230823 | 162000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20230823 | 161900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20230823 | 161800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20230823 | 161700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20230823 | 161600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20230823 | 161500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20230823 | 161400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20230823 | 161300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20230823 | 161200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20230823 | 161100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20230823 | 161000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20230823 | 160900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20230823 | 160800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20230823 | 160700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20230823 | 160600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20230823 | 160500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20230823 | 160400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20230823 | 160300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20230823 | 160200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20230823 | 160100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20230823 | 160000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20230823 | 155900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20230823 | 155800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20230823 | 155700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 4393 |
| 243 | 20230823 | 155600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20230823 | 155500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20230823 | 155400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20230823 | 155300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20230823 | 155200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20230823 | 155100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20230823 | 155000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20230823 | 154900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20230823 | 154800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20230823 | 154700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20230823 | 154600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20230823 | 154500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20230823 | 154400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20230823 | 154300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20230823 | 154200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20230823 | 154100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20230823 | 154000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20230823 | 153900 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20230823 | 153800 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20230823 | 153700 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20230823 | 153600 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20230823 | 153500 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20230823 | 153400 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20230823 | 153300 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20230823 | 153200 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20230823 | 153100 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20230823 | 153000 | 8941405250 | 39800 | 39800 | 39800 | 39800 | 4393 |
| 270 | 20230823 | 152900 | 8766563850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20230823 | 152800 | 8766563850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20230823 | 152700 | 8766563850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 273 | 20230823 | 152600 | 8766563850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20230823 | 152500 | 8766563850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20230823 | 152400 | 8766563850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20230823 | 152300 | 8766563850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20230823 | 152200 | 8766563850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20230823 | 152100 | 8766563850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20230823 | 152000 | 8766563850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20230823 | 151900 | 8766563850 | 39800 | 39700 | 39800 | 39700 | 1166 |
| 281 | 20230823 | 151800 | 8720223250 | 39700 | 39700 | 39750 | 39700 | 310 |
| 282 | 20230823 | 151700 | 8707905450 | 39700 | 39750 | 39750 | 39700 | 1526 |
| 283 | 20230823 | 151600 | 8647314350 | 39700 | 39700 | 39750 | 39700 | 100 |
| 284 | 20230823 | 151500 | 8643340750 | 39750 | 39750 | 39750 | 39700 | 321 |
| 285 | 20230823 | 151400 | 8630589300 | 39750 | 39700 | 39750 | 39700 | 216 |
| 286 | 20230823 | 151300 | 8622007100 | 39700 | 39700 | 39750 | 39700 | 314 |
| 287 | 20230823 | 151200 | 8609530950 | 39750 | 39800 | 39800 | 39750 | 1176 |
| 288 | 20230823 | 151100 | 8562782100 | 39750 | 39800 | 39800 | 39750 | 2072 |
| 289 | 20230823 | 151000 | 8480379850 | 39850 | 39800 | 39850 | 39800 | 280 |
| 290 | 20230823 | 150900 | 8469228950 | 39750 | 39800 | 39800 | 39750 | 418 |
| 291 | 20230823 | 150800 | 8452595950 | 39750 | 39750 | 39850 | 39700 | 276 |
| 292 | 20230823 | 150700 | 8441620900 | 39700 | 39750 | 39850 | 39700 | 1620 |
| 293 | 20230823 | 150600 | 8377215900 | 39750 | 39800 | 39800 | 39750 | 901 |
| 294 | 20230823 | 150500 | 8341356400 | 39750 | 39800 | 39850 | 39750 | 1424 |
| 295 | 20230823 | 150400 | 8284684350 | 39800 | 39800 | 39850 | 39800 | 485 |
| 296 | 20230823 | 150300 | 8265357300 | 39800 | 39850 | 39850 | 39800 | 52 |
| 297 | 20230823 | 150200 | 8263286700 | 39800 | 39800 | 39850 | 39800 | 48 |
| 298 | 20230823 | 150100 | 8261374650 | 39850 | 39800 | 39850 | 39800 | 773 |
| 299 | 20230823 | 150000 | 8230598350 | 39800 | 39850 | 39850 | 39800 | 131 |
| 300 | 20230823 | 145900 | 8225383200 | 39800 | 39850 | 39850 | 39800 | 95 |
| 301 | 20230823 | 145800 | 8221598400 | 39850 | 39850 | 39850 | 39800 | 32 |
| 302 | 20230823 | 145700 | 8220323650 | 39850 | 39800 | 39850 | 39800 | 113 |
| 303 | 20230823 | 145600 | 8215824350 | 39800 | 39800 | 39850 | 39800 | 161 |
| 304 | 20230823 | 145500 | 8209415200 | 39750 | 39750 | 39800 | 39750 | 1145 |
| 305 | 20230823 | 145400 | 8163865550 | 39750 | 39700 | 39750 | 39700 | 749 |
| 306 | 20230823 | 145300 | 8134094350 | 39750 | 39750 | 39750 | 39700 | 776 |
| 307 | 20230823 | 145200 | 8103285650 | 39700 | 39750 | 39750 | 39700 | 279 |
| 308 | 20230823 | 145100 | 8092200950 | 39700 | 39750 | 39750 | 39700 | 93 |
| 309 | 20230823 | 145000 | 8088505100 | 39750 | 39750 | 39750 | 39700 | 181 |
| 310 | 20230823 | 144900 | 8081312450 | 39700 | 39800 | 39800 | 39700 | 2680 |
| 311 | 20230823 | 144800 | 7974781500 | 39800 | 39800 | 39800 | 39750 | 90 |
| 312 | 20230823 | 144700 | 7971200800 | 39800 | 39750 | 39800 | 39750 | 211 |
| 313 | 20230823 | 144600 | 7962803700 | 39750 | 39750 | 39800 | 39750 | 266 |
| 314 | 20230823 | 144500 | 7952224300 | 39750 | 39750 | 39800 | 39750 | 53 |
| 315 | 20230823 | 144400 | 7950116150 | 39750 | 39800 | 39800 | 39750 | 723 |
| 316 | 20230823 | 144300 | 7921351800 | 39750 | 39800 | 39800 | 39750 | 89 |
| 317 | 20230823 | 144200 | 7917812400 | 39750 | 39800 | 39800 | 39750 | 644 |
| 318 | 20230823 | 144100 | 7892183450 | 39800 | 39800 | 39850 | 39800 | 138 |
| 319 | 20230823 | 144000 | 7886690200 | 39800 | 39800 | 39850 | 39800 | 97 |
| 320 | 20230823 | 143900 | 7882825450 | 39800 | 39750 | 39850 | 39750 | 114 |
| 321 | 20230823 | 143800 | 7878287800 | 39750 | 39800 | 39800 | 39750 | 176 |
| 322 | 20230823 | 143700 | 7871285650 | 39800 | 39800 | 39800 | 39750 | 224 |
| 323 | 20230823 | 143600 | 7862370900 | 39800 | 39750 | 39800 | 39750 | 40 |
| 324 | 20230823 | 143500 | 7860779500 | 39800 | 39750 | 39800 | 39750 | 146 |
| 325 | 20230823 | 143400 | 7854974200 | 39750 | 39800 | 39800 | 39750 | 43 |
| 326 | 20230823 | 143300 | 7853263950 | 39750 | 39750 | 39850 | 39750 | 238 |
| 327 | 20230823 | 143200 | 7843801150 | 39800 | 39800 | 39800 | 39750 | 65 |
| 328 | 20230823 | 143100 | 7841214300 | 39800 | 39850 | 39850 | 39750 | 1010 |
| 329 | 20230823 | 143000 | 7801037300 | 39800 | 39850 | 39850 | 39800 | 86 |
| 330 | 20230823 | 142900 | 7797611950 | 39850 | 39750 | 39850 | 39750 | 586 |
| 331 | 20230823 | 142800 | 7774292850 | 39800 | 39800 | 39800 | 39750 | 139 |
| 332 | 20230823 | 142700 | 7768761150 | 39800 | 39800 | 39850 | 39750 | 111 |
| 333 | 20230823 | 142600 | 7764345700 | 39800 | 39800 | 39800 | 39800 | 306 |
| 334 | 20230823 | 142500 | 7752166900 | 39750 | 39800 | 39800 | 39750 | 115 |
| 335 | 20230823 | 142400 | 7747591950 | 39800 | 39800 | 39800 | 39750 | 329 |
| 336 | 20230823 | 142300 | 7734501900 | 39750 | 39800 | 39800 | 39750 | 201 |
| 337 | 20230823 | 142200 | 7726506100 | 39800 | 39800 | 39800 | 39750 | 3098 |
| 338 | 20230823 | 142100 | 7603213500 | 39800 | 39850 | 39850 | 39800 | 88 |
| 339 | 20230823 | 142000 | 7599708750 | 39850 | 39800 | 39850 | 39800 | 25 |
| 340 | 20230823 | 141900 | 7598712700 | 39850 | 39850 | 39850 | 39800 | 91 |
| 341 | 20230823 | 141800 | 7595088800 | 39850 | 39900 | 39900 | 39800 | 639 |
| 342 | 20230823 | 141700 | 7569626250 | 39900 | 39900 | 39900 | 39850 | 184 |
| 343 | 20230823 | 141600 | 7562290550 | 39900 | 39900 | 39900 | 39850 | 26 |
| 344 | 20230823 | 141500 | 7561253400 | 39850 | 39850 | 39900 | 39800 | 124 |
| 345 | 20230823 | 141400 | 7556313150 | 39800 | 39800 | 39800 | 39750 | 328 |
| 346 | 20230823 | 141300 | 7543259050 | 39800 | 39750 | 39800 | 39750 | 293 |
| 347 | 20230823 | 141200 | 7531603450 | 39750 | 39800 | 39800 | 39750 | 231 |
| 348 | 20230823 | 141100 | 7522417600 | 39750 | 39800 | 39800 | 39750 | 216 |
| 349 | 20230823 | 141000 | 7513821800 | 39800 | 39750 | 39800 | 39700 | 355 |
| 350 | 20230823 | 140900 | 7499710150 | 39750 | 39800 | 39800 | 39750 | 1045 |
| 351 | 20230823 | 140800 | 7458169700 | 39750 | 39800 | 39800 | 39750 | 92 |
| 352 | 20230823 | 140700 | 7454510400 | 39800 | 39800 | 39800 | 39750 | 50 |
| 353 | 20230823 | 140600 | 7452520600 | 39750 | 39800 | 39800 | 39750 | 235 |
| 354 | 20230823 | 140500 | 7443177950 | 39800 | 39800 | 39800 | 39750 | 196 |
| 355 | 20230823 | 140400 | 7435384100 | 39750 | 39800 | 39800 | 39750 | 83 |
| 356 | 20230823 | 140300 | 7432082900 | 39750 | 39750 | 39800 | 39750 | 76 |
| 357 | 20230823 | 140200 | 7429060000 | 39750 | 39800 | 39800 | 39750 | 137 |
| 358 | 20230823 | 140100 | 7423613350 | 39750 | 39750 | 39800 | 39750 | 275 |
| 359 | 20230823 | 140000 | 7412680750 | 39750 | 39850 | 39900 | 39750 | 1759 |
| 360 | 20230823 | 135900 | 7342672700 | 39850 | 39800 | 39850 | 39800 | 123 |
| 361 | 20230823 | 135800 | 7337771750 | 39850 | 39850 | 39850 | 39800 | 195 |
| 362 | 20230823 | 135700 | 7330007150 | 39800 | 39850 | 39850 | 39800 | 171 |
| 363 | 20230823 | 135600 | 7323195450 | 39850 | 39900 | 39900 | 39800 | 190 |
| 364 | 20230823 | 135500 | 7315624200 | 39900 | 39850 | 39900 | 39800 | 309 |
| 365 | 20230823 | 135400 | 7303314150 | 39850 | 39800 | 39850 | 39750 | 492 |
| 366 | 20230823 | 135300 | 7283728650 | 39800 | 39750 | 39800 | 39750 | 82 |
| 367 | 20230823 | 135200 | 7280466500 | 39750 | 39800 | 39800 | 39750 | 272 |
| 368 | 20230823 | 135100 | 7269652250 | 39800 | 39850 | 39850 | 39750 | 166 |
| 369 | 20230823 | 135000 | 7263046050 | 39800 | 39900 | 39900 | 39800 | 244 |
| 370 | 20230823 | 134900 | 7253320550 | 39850 | 39800 | 39850 | 39800 | 770 |
| 371 | 20230823 | 134800 | 7222650000 | 39800 | 39850 | 39850 | 39800 | 304 |
| 372 | 20230823 | 134700 | 7210543950 | 39800 | 39800 | 39850 | 39800 | 304 |
| 373 | 20230823 | 134600 | 7198444000 | 39800 | 39750 | 39800 | 39750 | 68 |
| 374 | 20230823 | 134500 | 7195738500 | 39750 | 39750 | 39800 | 39750 | 191 |
| 375 | 20230823 | 134400 | 7188145800 | 39800 | 39750 | 39800 | 39750 | 297 |
| 376 | 20230823 | 134300 | 7176326750 | 39750 | 39800 | 39800 | 39750 | 628 |
| 377 | 20230823 | 134200 | 7151348800 | 39800 | 39750 | 39800 | 39750 | 456 |
| 378 | 20230823 | 134100 | 7133203750 | 39800 | 39750 | 39800 | 39750 | 698 |
| 379 | 20230823 | 134000 | 7105431500 | 39750 | 39800 | 39800 | 39750 | 2049 |
| 380 | 20230823 | 133900 | 7023897200 | 39850 | 39800 | 40500 | 39800 | 4892 |
| 381 | 20230823 | 133800 | 6827735300 | 39750 | 39750 | 39800 | 39750 | 15 |
| 382 | 20230823 | 133700 | 6827138600 | 39800 | 39800 | 39800 | 39750 | 177 |
| 383 | 20230823 | 133600 | 6820096400 | 39750 | 39800 | 39800 | 39750 | 196 |
| 384 | 20230823 | 133500 | 6812298300 | 39800 | 39750 | 39800 | 39750 | 411 |
| 385 | 20230823 | 133400 | 6795940550 | 39750 | 39750 | 39750 | 39700 | 966 |
| 386 | 20230823 | 133300 | 6757542750 | 39750 | 39750 | 39750 | 39700 | 189 |
| 387 | 20230823 | 133200 | 6750034400 | 39750 | 39800 | 39800 | 39700 | 1419 |
| 388 | 20230823 | 133100 | 6693626600 | 39750 | 39800 | 39800 | 39750 | 591 |
| 389 | 20230823 | 133000 | 6670131500 | 39800 | 39750 | 39800 | 39750 | 102 |
| 390 | 20230823 | 132900 | 6666075700 | 39800 | 39750 | 39800 | 39750 | 27 |
| 391 | 20230823 | 132800 | 6665001500 | 39750 | 39750 | 39800 | 39750 | 32 |
| 392 | 20230823 | 132700 | 6663728900 | 39800 | 39750 | 39800 | 39750 | 195 |
| 393 | 20230823 | 132600 | 6655971650 | 39750 | 39750 | 39800 | 39750 | 211 |
| 394 | 20230823 | 132500 | 6647581550 | 39750 | 39800 | 39800 | 39750 | 24 |
| 395 | 20230823 | 132400 | 6646627050 | 39800 | 39750 | 39800 | 39750 | 488 |
| 396 | 20230823 | 132300 | 6627223950 | 39750 | 39750 | 39750 | 39750 | 450 |
| 397 | 20230823 | 132200 | 6609336450 | 39750 | 39800 | 39800 | 39750 | 760 |
| 398 | 20230823 | 132100 | 6579126400 | 39800 | 39750 | 39800 | 39750 | 228 |
| 399 | 20230823 | 132000 | 6570053950 | 39750 | 39750 | 39800 | 39750 | 67 |
| 400 | 20230823 | 131900 | 6567388150 | 39800 | 39800 | 39850 | 39800 | 186 |
| 401 | 20230823 | 131800 | 6559985300 | 39800 | 39800 | 39850 | 39800 | 731 |
| 402 | 20230823 | 131700 | 6530874450 | 39850 | 39800 | 39850 | 39800 | 656 |
| 403 | 20230823 | 131600 | 6504762350 | 39800 | 39800 | 39800 | 39800 | 76 |
| 404 | 20230823 | 131500 | 6501737550 | 39800 | 39800 | 39800 | 39750 | 1553 |
| 405 | 20230823 | 131400 | 6439929850 | 39800 | 39800 | 39800 | 39750 | 260 |
| 406 | 20230823 | 131300 | 6429584500 | 39800 | 39800 | 39800 | 39750 | 594 |
| 407 | 20230823 | 131200 | 6405946050 | 39750 | 39750 | 39800 | 39750 | 66 |
| 408 | 20230823 | 131100 | 6403320750 | 39750 | 39750 | 39800 | 39750 | 447 |
| 409 | 20230823 | 131000 | 6385550100 | 39750 | 39700 | 39800 | 39700 | 1508 |
| 410 | 20230823 | 130900 | 6325606900 | 39750 | 39800 | 39800 | 39700 | 159 |
| 411 | 20230823 | 130800 | 6319286150 | 39800 | 39700 | 39800 | 39650 | 2441 |
| 412 | 20230823 | 130700 | 6222374400 | 39700 | 39750 | 39750 | 39650 | 5885 |
| 413 | 20230823 | 130600 | 5988740000 | 39750 | 39750 | 39750 | 39750 | 588 |
| 414 | 20230823 | 130500 | 5965367000 | 39750 | 39850 | 39850 | 39750 | 10439 |
| 415 | 20230823 | 130400 | 5549710050 | 39850 | 39850 | 39850 | 39850 | 92 |
| 416 | 20230823 | 130300 | 5546043850 | 39850 | 39850 | 39900 | 39850 | 290 |
| 417 | 20230823 | 130200 | 5534482300 | 39900 | 39850 | 39900 | 39850 | 343 |
| 418 | 20230823 | 130100 | 5520811750 | 39900 | 39850 | 39900 | 39850 | 716 |
| 419 | 20230823 | 130000 | 5492278150 | 39900 | 39950 | 39950 | 39850 | 3978 |
| 420 | 20230823 | 125900 | 5333581000 | 39950 | 39900 | 39950 | 39900 | 63 |
| 421 | 20230823 | 125800 | 5331066600 | 39900 | 39950 | 39950 | 39900 | 1454 |
| 422 | 20230823 | 125700 | 5273050050 | 39950 | 39950 | 39950 | 39900 | 186 |
| 423 | 20230823 | 125600 | 5265626400 | 39900 | 39900 | 39900 | 39900 | 118 |
| 424 | 20230823 | 125500 | 5260918200 | 39900 | 39900 | 39950 | 39900 | 49 |
| 425 | 20230823 | 125400 | 5258962650 | 39900 | 39950 | 39950 | 39900 | 636 |
| 426 | 20230823 | 125300 | 5233560750 | 39950 | 39950 | 39950 | 39950 | 10 |
| 427 | 20230823 | 125200 | 5233161250 | 39950 | 40000 | 40000 | 39950 | 70 |
| 428 | 20230823 | 125100 | 5230362550 | 39950 | 39950 | 40000 | 39950 | 185 |
| 429 | 20230823 | 125000 | 5222970350 | 39950 | 40000 | 40000 | 39950 | 176 |
| 430 | 20230823 | 124900 | 5215937500 | 40000 | 39950 | 40000 | 39950 | 812 |
| 431 | 20230823 | 124800 | 5183495600 | 39950 | 39950 | 40000 | 39950 | 114 |
| 432 | 20230823 | 124700 | 5178940750 | 39950 | 39950 | 39950 | 39950 | 70 |
| 433 | 20230823 | 124600 | 5176144250 | 40000 | 40000 | 40050 | 40000 | 189 |
| 434 | 20230823 | 124500 | 5168583200 | 40000 | 40000 | 40050 | 40000 | 75 |
| 435 | 20230823 | 124400 | 5165582450 | 40000 | 40000 | 40000 | 40000 | 51 |
| 436 | 20230823 | 124300 | 5163542450 | 40000 | 40050 | 40050 | 40000 | 13 |
| 437 | 20230823 | 124200 | 5163022400 | 40000 | 40000 | 40050 | 40000 | 539 |
| 438 | 20230823 | 124100 | 5141462350 | 40000 | 40050 | 40050 | 40000 | 27 |
| 439 | 20230823 | 124000 | 5140382300 | 40000 | 39950 | 40050 | 39950 | 664 |
| 440 | 20230823 | 123900 | 5113822350 | 40000 | 39950 | 40000 | 39950 | 251 |
| 441 | 20230823 | 123800 | 5103794500 | 39950 | 39950 | 40000 | 39950 | 12 |
| 442 | 20230823 | 123700 | 5103314600 | 40000 | 40050 | 40050 | 40000 | 429 |
| 443 | 20230823 | 123600 | 5086154300 | 40000 | 40050 | 40050 | 40000 | 156 |
| 444 | 20230823 | 123500 | 5079913900 | 40000 | 40000 | 40050 | 40000 | 35 |
| 445 | 20230823 | 123400 | 5078513850 | 40000 | 40000 | 40050 | 40000 | 263 |
| 446 | 20230823 | 123300 | 5067991500 | 40000 | 40000 | 40000 | 40000 | 313 |
| 447 | 20230823 | 123200 | 5055471500 | 40000 | 39950 | 40050 | 39950 | 351 |
| 448 | 20230823 | 123100 | 5041431150 | 40000 | 40000 | 40000 | 39950 | 85 |
| 449 | 20230823 | 123000 | 5038031700 | 39950 | 40000 | 40000 | 39950 | 78 |
| 450 | 20230823 | 122900 | 5034915550 | 39950 | 39950 | 39950 | 39950 | 39 |
| 451 | 20230823 | 122800 | 5033357500 | 40000 | 40000 | 40000 | 39950 | 257 |
| 452 | 20230823 | 122700 | 5023078000 | 40000 | 40000 | 40050 | 40000 | 234 |
| 453 | 20230823 | 122600 | 5013712950 | 40000 | 40000 | 40000 | 40000 | 12 |
| 454 | 20230823 | 122500 | 5013232950 | 40050 | 40000 | 40050 | 40000 | 90 |
| 455 | 20230823 | 122400 | 5009632900 | 40000 | 40000 | 40050 | 40000 | 92 |
| 456 | 20230823 | 122300 | 5005952850 | 40050 | 40000 | 40050 | 40000 | 3 |
| 457 | 20230823 | 122200 | 5005832800 | 40000 | 40000 | 40000 | 40000 | 104 |
| 458 | 20230823 | 122100 | 5001672800 | 40000 | 40000 | 40050 | 40000 | 80 |
| 459 | 20230823 | 122000 | 4998472650 | 40050 | 40000 | 40050 | 40000 | 872 |
| 460 | 20230823 | 121900 | 4963592550 | 40050 | 40050 | 40050 | 40000 | 109 |
| 461 | 20230823 | 121800 | 4959228700 | 40000 | 40000 | 40000 | 39950 | 667 |
| 462 | 20230823 | 121700 | 4932550200 | 40000 | 39950 | 40000 | 39950 | 595 |
| 463 | 20230823 | 121600 | 4908752250 | 40000 | 40000 | 40000 | 39950 | 251 |
| 464 | 20230823 | 121500 | 4898712650 | 40000 | 39950 | 40000 | 39950 | 50 |
| 465 | 20230823 | 121400 | 4896714800 | 39950 | 40000 | 40000 | 39950 | 86 |
| 466 | 20230823 | 121300 | 4893275750 | 40000 | 39950 | 40000 | 39950 | 682 |
| 467 | 20230823 | 121200 | 4865997000 | 39950 | 39950 | 39950 | 39950 | 97 |
| 468 | 20230823 | 121100 | 4862121850 | 39950 | 40000 | 40000 | 39950 | 90 |
| 469 | 20230823 | 121000 | 4858522200 | 39950 | 39950 | 39950 | 39950 | 49 |
| 470 | 20230823 | 120900 | 4856564650 | 39950 | 39950 | 39950 | 39950 | 78 |
| 471 | 20230823 | 120800 | 4853448550 | 40000 | 39950 | 40000 | 39950 | 41 |
| 472 | 20230823 | 120700 | 4851808650 | 40000 | 39950 | 40000 | 39950 | 6 |
| 473 | 20230823 | 120600 | 4851568900 | 39950 | 39950 | 39950 | 39950 | 134 |
| 474 | 20230823 | 120500 | 4846215600 | 39950 | 39950 | 40000 | 39950 | 51 |
| 475 | 20230823 | 120400 | 4844176800 | 39950 | 39900 | 39950 | 39900 | 74 |
| 476 | 20230823 | 120300 | 4841221000 | 39900 | 39900 | 39900 | 39900 | 35 |
| 477 | 20230823 | 120200 | 4839824500 | 39900 | 39950 | 39950 | 39900 | 315 |
| 478 | 20230823 | 120100 | 4827248250 | 39950 | 39950 | 39950 | 39900 | 129 |
| 479 | 20230823 | 120000 | 4822095250 | 39950 | 39950 | 39950 | 39900 | 121 |
| 480 | 20230823 | 115900 | 4817263050 | 39900 | 39950 | 39950 | 39900 | 112 |
| 481 | 20230823 | 115800 | 4812788900 | 39900 | 39900 | 39950 | 39900 | 77 |
| 482 | 20230823 | 115700 | 4809716550 | 39900 | 39950 | 39950 | 39900 | 765 |
| 483 | 20230823 | 115600 | 4779182750 | 39950 | 39900 | 39950 | 39900 | 207 |
| 484 | 20230823 | 115500 | 4770923400 | 39900 | 39900 | 39900 | 39900 | 130 |
| 485 | 20230823 | 115400 | 4765736400 | 39900 | 39900 | 39900 | 39900 | 77 |
| 486 | 20230823 | 115300 | 4762664100 | 39900 | 39900 | 39900 | 39900 | 2 |
| 487 | 20230823 | 115200 | 4762584300 | 39900 | 39900 | 39900 | 39900 | 1011 |
| 488 | 20230823 | 115100 | 4722245400 | 39950 | 39950 | 40000 | 39950 | 459 |
| 489 | 20230823 | 115000 | 4703908300 | 40000 | 39950 | 40000 | 39950 | 191 |
| 490 | 20230823 | 114900 | 4696271700 | 39950 | 39950 | 39950 | 39900 | 283 |
| 491 | 20230823 | 114800 | 4684966350 | 39950 | 39950 | 39950 | 39900 | 165 |
| 492 | 20230823 | 114700 | 4678376350 | 39950 | 40000 | 40000 | 39900 | 3767 |
| 493 | 20230823 | 114600 | 4527802100 | 40050 | 40000 | 40050 | 40000 | 22 |
| 494 | 20230823 | 114500 | 4526921600 | 40000 | 40000 | 40050 | 40000 | 159 |
| 495 | 20230823 | 114400 | 4520561500 | 40000 | 40000 | 40050 | 40000 | 206 |
| 496 | 20230823 | 114300 | 4512321450 | 40000 | 40000 | 40050 | 40000 | 747 |
| 497 | 20230823 | 114200 | 4482441100 | 40000 | 40050 | 40050 | 40000 | 361 |
| 498 | 20230823 | 114100 | 4468001000 | 40000 | 40000 | 40050 | 40000 | 142 |
| 499 | 20230823 | 114000 | 4462319700 | 40000 | 40050 | 40050 | 40000 | 31 |
| 500 | 20230823 | 113900 | 4461079300 | 40000 | 40000 | 40050 | 40000 | 177 |
| 501 | 20230823 | 113800 | 4453996750 | 40000 | 40000 | 40000 | 40000 | 449 |
| 502 | 20230823 | 113700 | 4436036750 | 40000 | 40000 | 40000 | 40000 | 18 |
| 503 | 20230823 | 113600 | 4435316750 | 40000 | 40050 | 40050 | 40000 | 256 |
| 504 | 20230823 | 113500 | 4425064750 | 40050 | 40000 | 40100 | 40000 | 179 |
| 505 | 20230823 | 113400 | 4417896850 | 40050 | 40050 | 40050 | 40000 | 304 |
| 506 | 20230823 | 113300 | 4405722050 | 40050 | 40000 | 40050 | 40000 | 430 |
| 507 | 20230823 | 113200 | 4388500750 | 40000 | 40000 | 40000 | 40000 | 70 |
| 508 | 20230823 | 113100 | 4385700750 | 40000 | 40050 | 40050 | 40000 | 204 |
| 509 | 20230823 | 113000 | 4377533950 | 40000 | 40000 | 40000 | 40000 | 2 |
| 510 | 20230823 | 112900 | 4377453950 | 40000 | 40050 | 40050 | 40000 | 190 |
| 511 | 20230823 | 112800 | 4369844700 | 40050 | 40050 | 40100 | 40050 | 100 |
| 512 | 20230823 | 112700 | 4365839550 | 40050 | 40050 | 40050 | 40050 | 169 |
| 513 | 20230823 | 112600 | 4359071100 | 40050 | 40050 | 40050 | 40050 | 435 |
| 514 | 20230823 | 112500 | 4341649350 | 40050 | 40100 | 40100 | 40050 | 58 |
| 515 | 20230823 | 112400 | 4339324450 | 40050 | 40050 | 40050 | 40050 | 155 |
| 516 | 20230823 | 112300 | 4333116700 | 40100 | 40050 | 40100 | 40050 | 19 |
| 517 | 20230823 | 112200 | 4332355350 | 40050 | 40050 | 40050 | 40050 | 57 |
| 518 | 20230823 | 112100 | 4330072500 | 40100 | 40050 | 40100 | 40050 | 112 |
| 519 | 20230823 | 112000 | 4325581400 | 40050 | 40100 | 40100 | 40050 | 55 |
| 520 | 20230823 | 111900 | 4323378600 | 40100 | 40100 | 40100 | 40050 | 58 |
| 521 | 20230823 | 111800 | 4321052850 | 40100 | 40100 | 40150 | 40100 | 21 |
| 522 | 20230823 | 111700 | 4320210600 | 40100 | 40050 | 40100 | 40050 | 146 |
| 523 | 20230823 | 111600 | 4314358300 | 40050 | 40150 | 40150 | 40050 | 1523 |
| 524 | 20230823 | 111500 | 4253332600 | 40100 | 40150 | 40150 | 40100 | 245 |
| 525 | 20230823 | 111400 | 4243495900 | 40150 | 40100 | 40150 | 40100 | 45 |
| 526 | 20230823 | 111300 | 4241689950 | 40150 | 40000 | 40150 | 40000 | 817 |
| 527 | 20230823 | 111200 | 4208951400 | 40050 | 40050 | 40050 | 40000 | 101 |
| 528 | 20230823 | 111100 | 4204906550 | 40050 | 40000 | 40050 | 40000 | 70 |
| 529 | 20230823 | 111000 | 4202105000 | 40000 | 40000 | 40050 | 40000 | 46 |
| 530 | 20230823 | 110900 | 4200264950 | 40000 | 40000 | 40050 | 40000 | 853 |
| 531 | 20230823 | 110800 | 4166105150 | 40000 | 40000 | 40000 | 40000 | 136 |
| 532 | 20230823 | 110700 | 4160665150 | 40000 | 40050 | 40050 | 40000 | 28 |
| 533 | 20230823 | 110600 | 4159545000 | 40000 | 40000 | 40050 | 40000 | 66 |
| 534 | 20230823 | 110500 | 4156904500 | 40050 | 40050 | 40050 | 40000 | 85 |
| 535 | 20230823 | 110400 | 4153502550 | 40000 | 40000 | 40050 | 40000 | 540 |
| 536 | 20230823 | 110300 | 4131901050 | 40000 | 39950 | 40050 | 39950 | 610 |
| 537 | 20230823 | 110200 | 4107501500 | 39950 | 40000 | 40000 | 39950 | 651 |
| 538 | 20230823 | 110100 | 4081468050 | 40000 | 39900 | 40000 | 39900 | 226 |
| 539 | 20230823 | 110000 | 4072438000 | 39950 | 39950 | 39950 | 39900 | 338 |
| 540 | 20230823 | 105900 | 4058935250 | 39900 | 39950 | 39950 | 39900 | 216 |
| 541 | 20230823 | 105800 | 4050308950 | 39950 | 39900 | 39950 | 39900 | 480 |
| 542 | 20230823 | 105700 | 4031152900 | 39950 | 39950 | 39950 | 39900 | 134 |
| 543 | 20230823 | 105600 | 4025801150 | 39950 | 39950 | 39950 | 39900 | 274 |
| 544 | 20230823 | 105500 | 4014855300 | 39950 | 39900 | 39950 | 39900 | 447 |
| 545 | 20230823 | 105400 | 3997008100 | 39900 | 39900 | 39950 | 39900 | 72 |
| 546 | 20230823 | 105300 | 3994133800 | 39900 | 39950 | 39950 | 39900 | 360 |
| 547 | 20230823 | 105200 | 3979760000 | 39950 | 39900 | 39950 | 39900 | 1349 |
| 548 | 20230823 | 105100 | 3925934350 | 39900 | 39950 | 39950 | 39900 | 1602 |
| 549 | 20230823 | 105000 | 3861984950 | 39950 | 39950 | 40000 | 39950 | 468 |
| 550 | 20230823 | 104900 | 3843288000 | 39950 | 40000 | 40000 | 39950 | 23 |
| 551 | 20230823 | 104800 | 3842369100 | 40000 | 40000 | 40000 | 39950 | 50 |
| 552 | 20230823 | 104700 | 3840369950 | 39950 | 39950 | 40000 | 39950 | 1531 |
| 553 | 20230823 | 104600 | 3779204800 | 40000 | 39950 | 40000 | 39950 | 261 |
| 554 | 20230823 | 104500 | 3768769050 | 39950 | 39950 | 40000 | 39950 | 196 |
| 555 | 20230823 | 104400 | 3760929800 | 39950 | 39950 | 40000 | 39950 | 751 |
| 556 | 20230823 | 104300 | 3730927300 | 39950 | 39900 | 39950 | 39900 | 734 |
| 557 | 20230823 | 104200 | 3701619750 | 39900 | 39900 | 39950 | 39850 | 187 |
| 558 | 20230823 | 104100 | 3694159050 | 39900 | 39900 | 39900 | 39850 | 565 |
| 559 | 20230823 | 104000 | 3671616250 | 39900 | 39900 | 39950 | 39900 | 1554 |
| 560 | 20230823 | 103900 | 3609600250 | 39950 | 40000 | 40000 | 39900 | 3970 |
| 561 | 20230823 | 103800 | 3451092050 | 40000 | 40050 | 40050 | 39950 | 210 |
| 562 | 20230823 | 103700 | 3442692200 | 40050 | 40100 | 40100 | 39900 | 12110 |
| 563 | 20230823 | 103600 | 2958302400 | 40050 | 40050 | 40050 | 40050 | 490 |
| 564 | 20230823 | 103500 | 2938677900 | 40050 | 40050 | 40100 | 40050 | 125 |
| 565 | 20230823 | 103400 | 2933667650 | 40050 | 40100 | 40100 | 40050 | 56 |
| 566 | 20230823 | 103300 | 2931424150 | 40100 | 40100 | 40100 | 40000 | 5526 |
| 567 | 20230823 | 103200 | 2710046150 | 40100 | 40150 | 40150 | 40100 | 458 |
| 568 | 20230823 | 103100 | 2691678650 | 40150 | 40200 | 40250 | 40100 | 3486 |
| 569 | 20230823 | 103000 | 2551600000 | 40200 | 40200 | 40250 | 40200 | 78 |
| 570 | 20230823 | 102900 | 2548464300 | 40250 | 40250 | 40250 | 40200 | 8 |
| 571 | 20230823 | 102800 | 2548142450 | 40200 | 40250 | 40250 | 40200 | 1924 |
| 572 | 20230823 | 102700 | 2470701950 | 40250 | 40250 | 40300 | 40250 | 304 |
| 573 | 20230823 | 102600 | 2458460850 | 40300 | 40300 | 40300 | 40250 | 310 |
| 574 | 20230823 | 102500 | 2445967950 | 40300 | 40250 | 40300 | 40250 | 410 |
| 575 | 20230823 | 102400 | 2429452750 | 40250 | 40300 | 40300 | 40250 | 2946 |
| 576 | 20230823 | 102300 | 2310785400 | 40300 | 40350 | 40350 | 40300 | 83 |
| 577 | 20230823 | 102200 | 2307440400 | 40300 | 40350 | 40350 | 40300 | 281 |
| 578 | 20230823 | 102100 | 2296115100 | 40300 | 40300 | 40300 | 40300 | 33 |
| 579 | 20230823 | 102000 | 2294785200 | 40300 | 40400 | 40450 | 40300 | 2203 |
| 580 | 20230823 | 101900 | 2205865850 | 40450 | 40500 | 40500 | 40400 | 962 |
| 581 | 20230823 | 101800 | 2166919250 | 40500 | 40500 | 40500 | 40500 | 616 |
| 582 | 20230823 | 101700 | 2141971250 | 40500 | 40400 | 40500 | 40400 | 320 |
| 583 | 20230823 | 101600 | 2129036950 | 40450 | 40450 | 40450 | 40400 | 41 |
| 584 | 20230823 | 101500 | 2127379800 | 40500 | 40450 | 40500 | 40400 | 112 |
| 585 | 20230823 | 101400 | 2122848350 | 40450 | 40450 | 40450 | 40400 | 200 |
| 586 | 20230823 | 101300 | 2114759850 | 40450 | 40400 | 40450 | 40400 | 63 |
| 587 | 20230823 | 101200 | 2112211950 | 40400 | 40350 | 40450 | 40350 | 1348 |
| 588 | 20230823 | 101100 | 2057742450 | 40350 | 40350 | 40400 | 40350 | 36 |
| 589 | 20230823 | 101000 | 2056288500 | 40350 | 40350 | 40350 | 40350 | 7 |
| 590 | 20230823 | 100900 | 2056006050 | 40350 | 40400 | 40400 | 40350 | 8 |
| 591 | 20230823 | 100800 | 2055683200 | 40400 | 40350 | 40400 | 40350 | 230 |
| 592 | 20230823 | 100700 | 2046401600 | 40400 | 40350 | 40400 | 40350 | 80 |
| 593 | 20230823 | 100600 | 2043170150 | 40450 | 40400 | 40450 | 40350 | 136 |
| 594 | 20230823 | 100500 | 2037673100 | 40350 | 40400 | 40400 | 40350 | 314 |
| 595 | 20230823 | 100400 | 2025000650 | 40350 | 40400 | 40450 | 40300 | 2213 |
| 596 | 20230823 | 100300 | 1935675550 | 40400 | 40450 | 40450 | 40400 | 2072 |
| 597 | 20230823 | 100200 | 1851866600 | 40450 | 40500 | 40500 | 40450 | 304 |
| 598 | 20230823 | 100100 | 1839568000 | 40500 | 40450 | 40500 | 40450 | 159 |
| 599 | 20230823 | 100000 | 1833131300 | 40450 | 40500 | 40500 | 40450 | 71 |
| 600 | 20230823 | 095900 | 1830257450 | 40500 | 40500 | 40500 | 40450 | 157 |
| 601 | 20230823 | 095800 | 1823906200 | 40500 | 40450 | 40500 | 40450 | 136 |
| 602 | 20230823 | 095700 | 1818398950 | 40450 | 40450 | 40500 | 40450 | 437 |
| 603 | 20230823 | 095600 | 1800712500 | 40450 | 40450 | 40500 | 40450 | 27 |
| 604 | 20230823 | 095500 | 1799619600 | 40500 | 40450 | 40500 | 40450 | 235 |
| 605 | 20230823 | 095400 | 1790108350 | 40500 | 40500 | 40550 | 40450 | 314 |
| 606 | 20230823 | 095300 | 1777396150 | 40550 | 40500 | 40600 | 40500 | 48 |
| 607 | 20230823 | 095200 | 1775451800 | 40500 | 40550 | 40600 | 40500 | 930 |
| 608 | 20230823 | 095100 | 1737758150 | 40550 | 40500 | 40550 | 40500 | 668 |
| 609 | 20230823 | 095000 | 1710698000 | 40500 | 40600 | 40600 | 40500 | 946 |
| 610 | 20230823 | 094900 | 1672354600 | 40600 | 40600 | 40600 | 40550 | 1045 |
| 611 | 20230823 | 094800 | 1629937900 | 40600 | 40650 | 40650 | 40600 | 300 |
| 612 | 20230823 | 094700 | 1617745550 | 40600 | 40600 | 40600 | 40600 | 49 |
| 613 | 20230823 | 094600 | 1615756150 | 40650 | 40700 | 40700 | 40650 | 341 |
| 614 | 20230823 | 094500 | 1601894450 | 40650 | 40650 | 40700 | 40650 | 163 |
| 615 | 20230823 | 094400 | 1595268100 | 40700 | 40700 | 40700 | 40650 | 75 |
| 616 | 20230823 | 094300 | 1592215750 | 40650 | 40650 | 40700 | 40650 | 379 |
| 617 | 20230823 | 094200 | 1576795500 | 40650 | 40650 | 40700 | 40650 | 37 |
| 618 | 20230823 | 094100 | 1575291150 | 40650 | 40650 | 40650 | 40650 | 34 |
| 619 | 20230823 | 094000 | 1573909050 | 40650 | 40650 | 40700 | 40650 | 1853 |
| 620 | 20230823 | 093900 | 1498584550 | 40650 | 40750 | 40750 | 40650 | 2181 |
| 621 | 20230823 | 093800 | 1409917500 | 40750 | 40800 | 40800 | 40650 | 1136 |
| 622 | 20230823 | 093700 | 1363663900 | 40850 | 40850 | 40850 | 40800 | 228 |
| 623 | 20230823 | 093600 | 1354354600 | 40800 | 40800 | 40800 | 40800 | 2191 |
| 624 | 20230823 | 093500 | 1264961800 | 40800 | 40850 | 40850 | 40800 | 227 |
| 625 | 20230823 | 093400 | 1255699450 | 40800 | 40800 | 40850 | 40800 | 58 |
| 626 | 20230823 | 093300 | 1253332750 | 40800 | 40800 | 40800 | 40800 | 105 |
| 627 | 20230823 | 093200 | 1249048750 | 40800 | 40700 | 40800 | 40700 | 416 |
| 628 | 20230823 | 093100 | 1232104350 | 40700 | 40750 | 40750 | 40650 | 507 |
| 629 | 20230823 | 093000 | 1211472600 | 40800 | 40900 | 40900 | 40750 | 715 |
| 630 | 20230823 | 092900 | 1182302000 | 40900 | 40800 | 40900 | 40800 | 434 |
| 631 | 20230823 | 092800 | 1164568350 | 40850 | 40800 | 40850 | 40800 | 203 |
| 632 | 20230823 | 092700 | 1156285800 | 40800 | 40850 | 40850 | 40800 | 1491 |
| 633 | 20230823 | 092600 | 1095452500 | 40800 | 40800 | 40850 | 40800 | 208 |
| 634 | 20230823 | 092500 | 1086962450 | 40850 | 40850 | 40850 | 40800 | 418 |
| 635 | 20230823 | 092400 | 1069906700 | 40800 | 40850 | 40900 | 40800 | 248 |
| 636 | 20230823 | 092300 | 1059783100 | 40850 | 40900 | 40900 | 40800 | 1341 |
| 637 | 20230823 | 092200 | 1005006400 | 40900 | 40900 | 40900 | 40850 | 660 |
| 638 | 20230823 | 092100 | 978040200 | 40900 | 40950 | 41000 | 40850 | 527 |
| 639 | 20230823 | 092000 | 956470000 | 41000 | 40950 | 41000 | 40950 | 171 |
| 640 | 20230823 | 091900 | 949463150 | 40950 | 40850 | 40950 | 40850 | 813 |
| 641 | 20230823 | 091800 | 916175950 | 40850 | 40950 | 40950 | 40850 | 221 |
| 642 | 20230823 | 091700 | 907134700 | 41000 | 40950 | 41000 | 40950 | 69 |
| 643 | 20230823 | 091600 | 904307150 | 40950 | 41000 | 41000 | 40950 | 68 |
| 644 | 20230823 | 091500 | 901519950 | 41000 | 40900 | 41000 | 40850 | 670 |
| 645 | 20230823 | 091400 | 874118850 | 40900 | 40950 | 41000 | 40850 | 258 |
| 646 | 20230823 | 091300 | 863555600 | 40950 | 40900 | 40950 | 40800 | 457 |
| 647 | 20230823 | 091200 | 844866750 | 40950 | 40900 | 40950 | 40900 | 164 |
| 648 | 20230823 | 091100 | 838151500 | 40900 | 41000 | 41000 | 40850 | 782 |
| 649 | 20230823 | 091000 | 806170600 | 41000 | 41100 | 41250 | 40900 | 698 |
| 650 | 20230823 | 090900 | 777548050 | 41100 | 41250 | 41250 | 41100 | 250 |
| 651 | 20230823 | 090800 | 767272900 | 41100 | 41100 | 41250 | 41100 | 197 |
| 652 | 20230823 | 090700 | 759168550 | 41100 | 41150 | 41300 | 41050 | 719 |
| 653 | 20230823 | 090600 | 729580650 | 41150 | 41000 | 41150 | 41000 | 1347 |
| 654 | 20230823 | 090500 | 674232850 | 41050 | 41200 | 41400 | 41050 | 1281 |
| 655 | 20230823 | 090400 | 621401550 | 41200 | 41400 | 41400 | 41200 | 3124 |
| 656 | 20230823 | 090300 | 492428000 | 41400 | 41100 | 41450 | 41050 | 3289 |
| 657 | 20230823 | 090200 | 356586900 | 40950 | 40850 | 41150 | 40850 | 2853 |
| 658 | 20230823 | 090100 | 239602500 | 40700 | 40750 | 40900 | 40500 | 1669 |
| 659 | 20230823 | 090000 | 171553050 | 40450 | 40800 | 40800 | 40200 | 4119 |