36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 202200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 7108 |
| 3 | 20230823 | 202100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20230823 | 202000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20230823 | 201900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20230823 | 201800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20230823 | 201700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20230823 | 201600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20230823 | 201500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20230823 | 201400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20230823 | 201300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20230823 | 201200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20230823 | 201100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20230823 | 201000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20230823 | 200900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20230823 | 200800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20230823 | 200700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20230823 | 200600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20230823 | 200500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20230823 | 200400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20230823 | 200300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20230823 | 200200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20230823 | 200100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20230823 | 200000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20230823 | 195900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20230823 | 195800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20230823 | 195700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20230823 | 195600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20230823 | 195500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20230823 | 195400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20230823 | 195300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20230823 | 195200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 7108 |
| 33 | 20230823 | 195100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20230823 | 195000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20230823 | 194900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20230823 | 194800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20230823 | 194700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20230823 | 194600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20230823 | 194500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20230823 | 194400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20230823 | 194300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20230823 | 194200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20230823 | 194100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20230823 | 194000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20230823 | 193900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20230823 | 193800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20230823 | 193700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20230823 | 193600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20230823 | 193500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20230823 | 193400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20230823 | 193300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20230823 | 193200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20230823 | 193100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20230823 | 193000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20230823 | 192900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20230823 | 192800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20230823 | 192700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20230823 | 192600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20230823 | 192500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20230823 | 192400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20230823 | 192300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20230823 | 192200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 7108 |
| 63 | 20230823 | 192100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20230823 | 192000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20230823 | 191900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20230823 | 191800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20230823 | 191700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20230823 | 191600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20230823 | 191500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20230823 | 191400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20230823 | 191300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20230823 | 191200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20230823 | 191100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20230823 | 191000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20230823 | 190900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20230823 | 190800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20230823 | 190700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20230823 | 190600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20230823 | 190500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20230823 | 190400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20230823 | 190300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20230823 | 190200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20230823 | 190100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20230823 | 190000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20230823 | 185900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20230823 | 185800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20230823 | 185700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20230823 | 185600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20230823 | 185500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20230823 | 185400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20230823 | 185300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20230823 | 185200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 7108 |
| 93 | 20230823 | 185100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20230823 | 185000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20230823 | 184900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20230823 | 184800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20230823 | 184700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20230823 | 184600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20230823 | 184500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20230823 | 184400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20230823 | 184300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20230823 | 184200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20230823 | 184100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20230823 | 184000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20230823 | 183900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20230823 | 183800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20230823 | 183700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20230823 | 183600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20230823 | 183500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20230823 | 183400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20230823 | 183300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20230823 | 183200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20230823 | 183100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20230823 | 183000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20230823 | 182900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20230823 | 182800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20230823 | 182700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20230823 | 182600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20230823 | 182500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20230823 | 182400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20230823 | 182300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20230823 | 182200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 7108 |
| 123 | 20230823 | 182100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20230823 | 182000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20230823 | 181900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20230823 | 181800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20230823 | 181700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20230823 | 181600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20230823 | 181500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20230823 | 181400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20230823 | 181300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20230823 | 181200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20230823 | 181100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20230823 | 181000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20230823 | 180900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20230823 | 180800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20230823 | 180700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20230823 | 180600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20230823 | 180500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20230823 | 180400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20230823 | 180300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20230823 | 180200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20230823 | 180100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20230823 | 180000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20230823 | 175900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20230823 | 175800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20230823 | 175700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20230823 | 175600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20230823 | 175500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20230823 | 175400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20230823 | 175300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20230823 | 175200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 7108 |
| 153 | 20230823 | 175100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20230823 | 175000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20230823 | 174900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20230823 | 174800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20230823 | 174700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20230823 | 174600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20230823 | 174500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20230823 | 174400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20230823 | 174300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20230823 | 174200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20230823 | 174100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20230823 | 174000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20230823 | 173900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20230823 | 173800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20230823 | 173700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20230823 | 173600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20230823 | 173500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20230823 | 173400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20230823 | 173300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20230823 | 173200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20230823 | 173100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20230823 | 173000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20230823 | 172900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20230823 | 172800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20230823 | 172700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20230823 | 172600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20230823 | 172500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20230823 | 172400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20230823 | 172300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20230823 | 172200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 7108 |
| 183 | 20230823 | 172100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20230823 | 172000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20230823 | 171900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20230823 | 171800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20230823 | 171700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20230823 | 171600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20230823 | 171500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20230823 | 171400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20230823 | 171300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20230823 | 171200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20230823 | 171100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20230823 | 171000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20230823 | 170900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 196 | 20230823 | 170800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 197 | 20230823 | 170700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 198 | 20230823 | 170600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 199 | 20230823 | 170500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20230823 | 170400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20230823 | 170300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20230823 | 170200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20230823 | 170100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20230823 | 170000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20230823 | 165900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20230823 | 165800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20230823 | 165700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20230823 | 165600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20230823 | 165500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 210 | 20230823 | 165400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 211 | 20230823 | 165300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20230823 | 165200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 7108 |
| 213 | 20230823 | 165100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20230823 | 165000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20230823 | 164900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20230823 | 164800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20230823 | 164700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20230823 | 164600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20230823 | 164500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20230823 | 164400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20230823 | 164300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20230823 | 164200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20230823 | 164100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20230823 | 164000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20230823 | 163900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20230823 | 163800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20230823 | 163700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20230823 | 163600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 229 | 20230823 | 163500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 230 | 20230823 | 163400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 231 | 20230823 | 163300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 232 | 20230823 | 163200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 233 | 20230823 | 163100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 234 | 20230823 | 163000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 235 | 20230823 | 162900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 236 | 20230823 | 162800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 237 | 20230823 | 162700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 238 | 20230823 | 162600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 239 | 20230823 | 162500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 240 | 20230823 | 162400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 241 | 20230823 | 162300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 242 | 20230823 | 162200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 7108 |
| 243 | 20230823 | 162100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 244 | 20230823 | 162000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 245 | 20230823 | 161900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 246 | 20230823 | 161800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 247 | 20230823 | 161700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 248 | 20230823 | 161600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 249 | 20230823 | 161500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 250 | 20230823 | 161400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 251 | 20230823 | 161300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 252 | 20230823 | 161200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 253 | 20230823 | 161100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 254 | 20230823 | 161000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 255 | 20230823 | 160900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 256 | 20230823 | 160800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 257 | 20230823 | 160700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 258 | 20230823 | 160600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 259 | 20230823 | 160500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 260 | 20230823 | 160400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 261 | 20230823 | 160300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 262 | 20230823 | 160200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 263 | 20230823 | 160100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 264 | 20230823 | 160000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 265 | 20230823 | 155900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 266 | 20230823 | 155800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 267 | 20230823 | 155700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 268 | 20230823 | 155600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 269 | 20230823 | 155500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 270 | 20230823 | 155400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 271 | 20230823 | 155300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 272 | 20230823 | 155200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 7108 |
| 273 | 20230823 | 155100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 274 | 20230823 | 155000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 275 | 20230823 | 154900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 276 | 20230823 | 154800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 277 | 20230823 | 154700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 278 | 20230823 | 154600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 279 | 20230823 | 154500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 280 | 20230823 | 154400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 281 | 20230823 | 154300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 282 | 20230823 | 154200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 283 | 20230823 | 154100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 284 | 20230823 | 154000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 285 | 20230823 | 153900 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 286 | 20230823 | 153800 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 287 | 20230823 | 153700 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 288 | 20230823 | 153600 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 289 | 20230823 | 153500 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 290 | 20230823 | 153400 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 291 | 20230823 | 153300 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 292 | 20230823 | 153200 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 293 | 20230823 | 153100 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 294 | 20230823 | 153000 | 6228113800 | 42250 | 42250 | 42250 | 42250 | 7108 |
| 295 | 20230823 | 152900 | 5927800800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 296 | 20230823 | 152800 | 5927800800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 297 | 20230823 | 152700 | 5927800800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 298 | 20230823 | 152600 | 5927800800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 299 | 20230823 | 152500 | 5927800800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 300 | 20230823 | 152400 | 5927800800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 301 | 20230823 | 152300 | 5927800800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 302 | 20230823 | 152200 | 5927800800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 303 | 20230823 | 152100 | 5927800800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 304 | 20230823 | 152000 | 5927800800 | 42250 | 42250 | 42250 | 42250 | 0 |
| 305 | 20230823 | 151900 | 5927800800 | 42250 | 42300 | 42300 | 42200 | 722 |
| 306 | 20230823 | 151800 | 5897285100 | 42300 | 42250 | 42300 | 42250 | 3400 |
| 307 | 20230823 | 151700 | 5753629100 | 42250 | 42250 | 42300 | 42250 | 453 |
| 308 | 20230823 | 151600 | 5734488600 | 42300 | 42300 | 42300 | 42150 | 1744 |
| 309 | 20230823 | 151500 | 5660880650 | 42250 | 42300 | 42300 | 42250 | 122 |
| 310 | 20230823 | 151400 | 5655721150 | 42250 | 42300 | 42300 | 42250 | 501 |
| 311 | 20230823 | 151300 | 5634532050 | 42250 | 42350 | 42350 | 42250 | 595 |
| 312 | 20230823 | 151200 | 5609360750 | 42250 | 42350 | 42350 | 42250 | 1310 |
| 313 | 20230823 | 151100 | 5553943100 | 42300 | 42350 | 42350 | 42300 | 346 |
| 314 | 20230823 | 151000 | 5539290100 | 42350 | 42400 | 42400 | 42350 | 393 |
| 315 | 20230823 | 150900 | 5522628600 | 42400 | 42350 | 42400 | 42350 | 702 |
| 316 | 20230823 | 150800 | 5492864400 | 42400 | 42400 | 42400 | 42350 | 164 |
| 317 | 20230823 | 150700 | 5485912300 | 42450 | 42400 | 42450 | 42400 | 527 |
| 318 | 20230823 | 150600 | 5463562500 | 42450 | 42400 | 42450 | 42400 | 255 |
| 319 | 20230823 | 150500 | 5452742750 | 42450 | 42450 | 42450 | 42400 | 213 |
| 320 | 20230823 | 150400 | 5443706500 | 42450 | 42450 | 42450 | 42400 | 141 |
| 321 | 20230823 | 150300 | 5437722750 | 42400 | 42400 | 42450 | 42400 | 121 |
| 322 | 20230823 | 150200 | 5432587350 | 42450 | 42450 | 42450 | 42400 | 145 |
| 323 | 20230823 | 150100 | 5426433050 | 42450 | 42450 | 42450 | 42400 | 135 |
| 324 | 20230823 | 150000 | 5420702450 | 42500 | 42500 | 42500 | 42450 | 128 |
| 325 | 20230823 | 145900 | 5415263800 | 42500 | 42450 | 42500 | 42450 | 644 |
| 326 | 20230823 | 145800 | 5387921000 | 42450 | 42450 | 42450 | 42400 | 234 |
| 327 | 20230823 | 145700 | 5377990150 | 42450 | 42400 | 42450 | 42400 | 155 |
| 328 | 20230823 | 145600 | 5371413150 | 42400 | 42400 | 42450 | 42350 | 645 |
| 329 | 20230823 | 145500 | 5344065250 | 42400 | 42350 | 42450 | 42350 | 1282 |
| 330 | 20230823 | 145400 | 5289685300 | 42400 | 42350 | 42400 | 42350 | 270 |
| 331 | 20230823 | 145300 | 5278238300 | 42400 | 42350 | 42400 | 42350 | 108 |
| 332 | 20230823 | 145200 | 5273659500 | 42400 | 42200 | 42400 | 42150 | 1583 |
| 333 | 20230823 | 145100 | 5206678850 | 42300 | 42250 | 42300 | 42150 | 2039 |
| 334 | 20230823 | 145000 | 5120535400 | 42250 | 42250 | 42250 | 42150 | 854 |
| 335 | 20230823 | 144900 | 5084477850 | 42250 | 42250 | 42300 | 42250 | 360 |
| 336 | 20230823 | 144800 | 5069262850 | 42250 | 42250 | 42300 | 42250 | 948 |
| 337 | 20230823 | 144700 | 5029208050 | 42300 | 42300 | 42300 | 42250 | 297 |
| 338 | 20230823 | 144600 | 5016645650 | 42300 | 42300 | 42350 | 42300 | 880 |
| 339 | 20230823 | 144500 | 4979419150 | 42300 | 42300 | 42350 | 42300 | 132 |
| 340 | 20230823 | 144400 | 4973830550 | 42300 | 42350 | 42350 | 42300 | 632 |
| 341 | 20230823 | 144300 | 4947066350 | 42350 | 42400 | 42400 | 42350 | 979 |
| 342 | 20230823 | 144200 | 4905556900 | 42450 | 42400 | 42450 | 42400 | 112 |
| 343 | 20230823 | 144100 | 4900803100 | 42400 | 42400 | 42450 | 42400 | 121 |
| 344 | 20230823 | 144000 | 4895667700 | 42450 | 42400 | 42450 | 42400 | 114 |
| 345 | 20230823 | 143900 | 4890829100 | 42400 | 42400 | 42450 | 42400 | 201 |
| 346 | 20230823 | 143800 | 4882301700 | 42450 | 42400 | 42450 | 42400 | 765 |
| 347 | 20230823 | 143700 | 4849860700 | 42450 | 42400 | 42450 | 42400 | 139 |
| 348 | 20230823 | 143600 | 4843961250 | 42450 | 42450 | 42450 | 42400 | 142 |
| 349 | 20230823 | 143500 | 4837933950 | 42450 | 42400 | 42450 | 42400 | 127 |
| 350 | 20230823 | 143400 | 4832543900 | 42450 | 42400 | 42450 | 42400 | 248 |
| 351 | 20230823 | 143300 | 4822016950 | 42450 | 42450 | 42450 | 42400 | 116 |
| 352 | 20230823 | 143200 | 4817093400 | 42400 | 42400 | 42450 | 42400 | 122 |
| 353 | 20230823 | 143100 | 4811915550 | 42450 | 42400 | 42450 | 42400 | 146 |
| 354 | 20230823 | 143000 | 4805718850 | 42400 | 42450 | 42450 | 42400 | 267 |
| 355 | 20230823 | 142900 | 4794385400 | 42450 | 42450 | 42450 | 42400 | 109 |
| 356 | 20230823 | 142800 | 4789758450 | 42450 | 42400 | 42450 | 42400 | 136 |
| 357 | 20230823 | 142700 | 4783985400 | 42450 | 42450 | 42450 | 42400 | 110 |
| 358 | 20230823 | 142600 | 4779315950 | 42450 | 42400 | 42450 | 42400 | 170 |
| 359 | 20230823 | 142500 | 4772099600 | 42400 | 42400 | 42400 | 42400 | 23 |
| 360 | 20230823 | 142400 | 4771124400 | 42400 | 42450 | 42450 | 42400 | 98 |
| 361 | 20230823 | 142300 | 4766964500 | 42400 | 42400 | 42400 | 42400 | 19 |
| 362 | 20230823 | 142200 | 4766158900 | 42400 | 42450 | 42450 | 42400 | 500 |
| 363 | 20230823 | 142100 | 4744933950 | 42450 | 42450 | 42450 | 42450 | 3 |
| 364 | 20230823 | 142000 | 4744806600 | 42500 | 42450 | 42500 | 42450 | 489 |
| 365 | 20230823 | 141900 | 4724024450 | 42450 | 42450 | 42500 | 42450 | 84 |
| 366 | 20230823 | 141800 | 4720458600 | 42450 | 42450 | 42450 | 42450 | 58 |
| 367 | 20230823 | 141700 | 4717996500 | 42450 | 42400 | 42450 | 42400 | 133 |
| 368 | 20230823 | 141600 | 4712350700 | 42400 | 42400 | 42500 | 42400 | 734 |
| 369 | 20230823 | 141500 | 4681224100 | 42350 | 42300 | 42400 | 42300 | 2248 |
| 370 | 20230823 | 141400 | 4586011550 | 42300 | 42350 | 42350 | 42300 | 31 |
| 371 | 20230823 | 141300 | 4584699750 | 42300 | 42300 | 42300 | 42300 | 23 |
| 372 | 20230823 | 141200 | 4583726850 | 42300 | 42300 | 42300 | 42300 | 11 |
| 373 | 20230823 | 141100 | 4583261550 | 42350 | 42300 | 42350 | 42300 | 75 |
| 374 | 20230823 | 141000 | 4580089000 | 42300 | 42300 | 42300 | 42300 | 15 |
| 375 | 20230823 | 140900 | 4579454500 | 42300 | 42300 | 42300 | 42300 | 189 |
| 376 | 20230823 | 140800 | 4571459800 | 42300 | 42350 | 42350 | 42300 | 1017 |
| 377 | 20230823 | 140700 | 4528410200 | 42350 | 42350 | 42350 | 42350 | 11 |
| 378 | 20230823 | 140600 | 4527944350 | 42350 | 42350 | 42350 | 42350 | 454 |
| 379 | 20230823 | 140500 | 4508717450 | 42350 | 42350 | 42400 | 42350 | 476 |
| 380 | 20230823 | 140400 | 4488547200 | 42400 | 42400 | 42400 | 42350 | 692 |
| 381 | 20230823 | 140300 | 4459239700 | 42400 | 42400 | 42400 | 42400 | 25 |
| 382 | 20230823 | 140200 | 4458179700 | 42400 | 42400 | 42400 | 42400 | 33 |
| 383 | 20230823 | 140100 | 4456780500 | 42400 | 42400 | 42400 | 42350 | 128 |
| 384 | 20230823 | 140000 | 4451354000 | 42350 | 42350 | 42400 | 42350 | 144 |
| 385 | 20230823 | 135900 | 4445255550 | 42350 | 42400 | 42400 | 42350 | 135 |
| 386 | 20230823 | 135800 | 4439531600 | 42350 | 42400 | 42400 | 42350 | 4 |
| 387 | 20230823 | 135700 | 4439362150 | 42350 | 42350 | 42400 | 42350 | 43 |
| 388 | 20230823 | 135600 | 4437539600 | 42350 | 42350 | 42350 | 42350 | 14 |
| 389 | 20230823 | 135500 | 4436946700 | 42350 | 42400 | 42400 | 42350 | 49 |
| 390 | 20230823 | 135400 | 4434870000 | 42350 | 42350 | 42350 | 42350 | 3 |
| 391 | 20230823 | 135300 | 4434742950 | 42400 | 42400 | 42400 | 42400 | 23 |
| 392 | 20230823 | 135200 | 4433767750 | 42400 | 42400 | 42400 | 42350 | 1252 |
| 393 | 20230823 | 135100 | 4380716750 | 42400 | 42450 | 42450 | 42400 | 31 |
| 394 | 20230823 | 135000 | 4379402000 | 42450 | 42400 | 42450 | 42400 | 149 |
| 395 | 20230823 | 134900 | 4373082600 | 42350 | 42350 | 42400 | 42350 | 1616 |
| 396 | 20230823 | 134800 | 4304644750 | 42350 | 42300 | 42350 | 42300 | 4 |
| 397 | 20230823 | 134700 | 4304475500 | 42350 | 42300 | 42350 | 42300 | 34 |
| 398 | 20230823 | 134600 | 4303035750 | 42300 | 42300 | 42300 | 42300 | 2 |
| 399 | 20230823 | 134500 | 4302951150 | 42300 | 42300 | 42300 | 42300 | 12 |
| 400 | 20230823 | 134400 | 4302443550 | 42300 | 42300 | 42300 | 42300 | 3 |
| 401 | 20230823 | 134300 | 4302316650 | 42300 | 42300 | 42300 | 42300 | 20 |
| 402 | 20230823 | 134200 | 4301470650 | 42300 | 42500 | 42500 | 42300 | 409 |
| 403 | 20230823 | 134100 | 4284165300 | 42450 | 42350 | 42450 | 42300 | 532 |
| 404 | 20230823 | 134000 | 4261615200 | 42350 | 42350 | 42350 | 42350 | 24 |
| 405 | 20230823 | 133900 | 4260598800 | 42350 | 42400 | 42450 | 42350 | 48 |
| 406 | 20230823 | 133800 | 4258562600 | 42400 | 42350 | 42450 | 42300 | 354 |
| 407 | 20230823 | 133700 | 4243558200 | 42300 | 42400 | 42500 | 42300 | 1191 |
| 408 | 20230823 | 133600 | 4192983000 | 42400 | 42300 | 42450 | 42300 | 2159 |
| 409 | 20230823 | 133500 | 4101481150 | 42250 | 42250 | 42300 | 42250 | 84 |
| 410 | 20230823 | 133400 | 4097930950 | 42300 | 42250 | 42300 | 42250 | 59 |
| 411 | 20230823 | 133300 | 4095435400 | 42300 | 42300 | 42300 | 42300 | 57 |
| 412 | 20230823 | 133200 | 4093024300 | 42300 | 42300 | 42350 | 42300 | 234 |
| 413 | 20230823 | 133100 | 4083125000 | 42300 | 42250 | 42300 | 42250 | 575 |
| 414 | 20230823 | 133000 | 4058817650 | 42300 | 42300 | 42300 | 42300 | 32 |
| 415 | 20230823 | 132900 | 4057464050 | 42250 | 42300 | 42300 | 42250 | 113 |
| 416 | 20230823 | 132800 | 4052689650 | 42300 | 42300 | 42300 | 42250 | 234 |
| 417 | 20230823 | 132700 | 4042791600 | 42300 | 42300 | 42300 | 42300 | 4 |
| 418 | 20230823 | 132600 | 4042622400 | 42250 | 42250 | 42350 | 42200 | 1045 |
| 419 | 20230823 | 132500 | 3998376950 | 42250 | 42200 | 42250 | 42200 | 179 |
| 420 | 20230823 | 132400 | 3990815200 | 42350 | 42300 | 42350 | 42300 | 1987 |
| 421 | 20230823 | 132300 | 3906665800 | 42300 | 42100 | 42400 | 42100 | 15464 |
| 422 | 20230823 | 132200 | 3254458050 | 42100 | 42100 | 42100 | 42050 | 58 |
| 423 | 20230823 | 132100 | 3252016400 | 42100 | 42050 | 42100 | 42050 | 86 |
| 424 | 20230823 | 132000 | 3248395950 | 42100 | 42100 | 42100 | 42100 | 273 |
| 425 | 20230823 | 131900 | 3236902650 | 42100 | 42050 | 42100 | 42050 | 233 |
| 426 | 20230823 | 131800 | 3227103250 | 42050 | 42050 | 42100 | 42050 | 66 |
| 427 | 20230823 | 131700 | 3224326900 | 42100 | 42100 | 42100 | 42100 | 19 |
| 428 | 20230823 | 131600 | 3223527000 | 42100 | 42100 | 42100 | 42050 | 121 |
| 429 | 20230823 | 131500 | 3218438550 | 42100 | 42050 | 42100 | 42050 | 28 |
| 430 | 20230823 | 131400 | 3217259900 | 42100 | 42100 | 42100 | 42100 | 26 |
| 431 | 20230823 | 131300 | 3216165300 | 42050 | 42050 | 42050 | 42050 | 3 |
| 432 | 20230823 | 131200 | 3216039150 | 42100 | 42100 | 42100 | 42050 | 35 |
| 433 | 20230823 | 131100 | 3214565900 | 42100 | 42100 | 42100 | 42050 | 52 |
| 434 | 20230823 | 131000 | 3212377300 | 42100 | 42050 | 42100 | 42050 | 45 |
| 435 | 20230823 | 130900 | 3210483750 | 42050 | 42100 | 42100 | 42050 | 808 |
| 436 | 20230823 | 130800 | 3176507200 | 42100 | 42050 | 42100 | 42050 | 112 |
| 437 | 20230823 | 130700 | 3171796850 | 42100 | 42100 | 42100 | 42050 | 177 |
| 438 | 20230823 | 130600 | 3164348300 | 42100 | 42100 | 42100 | 42050 | 87 |
| 439 | 20230823 | 130500 | 3160687500 | 42100 | 42050 | 42100 | 42050 | 367 |
| 440 | 20230823 | 130400 | 3145247350 | 42100 | 42050 | 42100 | 42050 | 2 |
| 441 | 20230823 | 130300 | 3145163200 | 42050 | 42100 | 42100 | 42050 | 144 |
| 442 | 20230823 | 130200 | 3139100950 | 42100 | 42050 | 42100 | 42050 | 295 |
| 443 | 20230823 | 130100 | 3126681600 | 42050 | 42050 | 42100 | 42050 | 45 |
| 444 | 20230823 | 130000 | 3124789200 | 42100 | 42100 | 42100 | 42050 | 1979 |
| 445 | 20230823 | 125900 | 3041488800 | 42100 | 42100 | 42100 | 42100 | 1305 |
| 446 | 20230823 | 125800 | 2986548300 | 42100 | 42150 | 42150 | 42100 | 493 |
| 447 | 20230823 | 125700 | 2965792050 | 42150 | 42150 | 42150 | 42100 | 206 |
| 448 | 20230823 | 125600 | 2957109300 | 42150 | 42100 | 42150 | 42100 | 77 |
| 449 | 20230823 | 125500 | 2953866400 | 42100 | 42100 | 42150 | 42100 | 257 |
| 450 | 20230823 | 125400 | 2943034050 | 42150 | 42100 | 42150 | 42100 | 322 |
| 451 | 20230823 | 125300 | 2929464250 | 42150 | 42150 | 42150 | 42100 | 2464 |
| 452 | 20230823 | 125200 | 2825619250 | 42150 | 42250 | 42250 | 42150 | 5236 |
| 453 | 20230823 | 125100 | 2604529800 | 42250 | 42300 | 42300 | 42250 | 12 |
| 454 | 20230823 | 125000 | 2604022450 | 42300 | 42300 | 42300 | 42250 | 243 |
| 455 | 20230823 | 124900 | 2593748700 | 42300 | 42250 | 42300 | 42250 | 25 |
| 456 | 20230823 | 124800 | 2592691350 | 42300 | 42250 | 42300 | 42250 | 123 |
| 457 | 20230823 | 124700 | 2587493850 | 42250 | 42250 | 42250 | 42250 | 4 |
| 458 | 20230823 | 124600 | 2587324850 | 42250 | 42250 | 42250 | 42250 | 73 |
| 459 | 20230823 | 124500 | 2584240600 | 42250 | 42250 | 42300 | 42250 | 79 |
| 460 | 20230823 | 124400 | 2580902350 | 42250 | 42300 | 42300 | 42250 | 13 |
| 461 | 20230823 | 124300 | 2580352850 | 42250 | 42300 | 42300 | 42250 | 204 |
| 462 | 20230823 | 124200 | 2571733800 | 42250 | 42250 | 42250 | 42250 | 82 |
| 463 | 20230823 | 124100 | 2568269300 | 42250 | 42300 | 42300 | 42250 | 106 |
| 464 | 20230823 | 124000 | 2563790700 | 42250 | 42300 | 42300 | 42250 | 102 |
| 465 | 20230823 | 123900 | 2559478150 | 42300 | 42250 | 42300 | 42250 | 25 |
| 466 | 20230823 | 123800 | 2558420900 | 42300 | 42300 | 42300 | 42250 | 313 |
| 467 | 20230823 | 123700 | 2545181850 | 42300 | 42300 | 42300 | 42250 | 56 |
| 468 | 20230823 | 123600 | 2542815550 | 42300 | 42250 | 42300 | 42250 | 39 |
| 469 | 20230823 | 123500 | 2541167700 | 42250 | 42300 | 42300 | 42250 | 18 |
| 470 | 20230823 | 123400 | 2540406350 | 42250 | 42250 | 42300 | 42250 | 415 |
| 471 | 20230823 | 123300 | 2522857600 | 42250 | 42250 | 42250 | 42250 | 364 |
| 472 | 20230823 | 123200 | 2507478600 | 42300 | 42300 | 42300 | 42300 | 33 |
| 473 | 20230823 | 123100 | 2506082700 | 42250 | 42250 | 42250 | 42250 | 3 |
| 474 | 20230823 | 123000 | 2505955950 | 42250 | 42300 | 42300 | 42250 | 31 |
| 475 | 20230823 | 122900 | 2504645650 | 42250 | 42250 | 42300 | 42250 | 25 |
| 476 | 20230823 | 122800 | 2503588900 | 42300 | 42250 | 42300 | 42250 | 65 |
| 477 | 20230823 | 122700 | 2500842550 | 42250 | 42250 | 42300 | 42250 | 25 |
| 478 | 20230823 | 122600 | 2499785250 | 42250 | 42250 | 42300 | 42250 | 60 |
| 479 | 20230823 | 122500 | 2497247750 | 42300 | 42250 | 42300 | 42250 | 10 |
| 480 | 20230823 | 122400 | 2496824800 | 42250 | 42250 | 42250 | 42250 | 19 |
| 481 | 20230823 | 122300 | 2496022050 | 42300 | 42250 | 42300 | 42250 | 6 |
| 482 | 20230823 | 122200 | 2495768400 | 42250 | 42300 | 42300 | 42250 | 102 |
| 483 | 20230823 | 122100 | 2491458850 | 42300 | 42250 | 42300 | 42250 | 10 |
| 484 | 20230823 | 122000 | 2491036100 | 42250 | 42300 | 42300 | 42250 | 17 |
| 485 | 20230823 | 121900 | 2490317150 | 42250 | 42250 | 42250 | 42250 | 3 |
| 486 | 20230823 | 121800 | 2490190400 | 42250 | 42250 | 42250 | 42250 | 140 |
| 487 | 20230823 | 121700 | 2484275400 | 42250 | 42250 | 42250 | 42250 | 275 |
| 488 | 20230823 | 121600 | 2472656650 | 42250 | 42300 | 42300 | 42250 | 113 |
| 489 | 20230823 | 121500 | 2467882250 | 42250 | 42250 | 42250 | 42250 | 1 |
| 490 | 20230823 | 121400 | 2467840000 | 42250 | 42250 | 42250 | 42250 | 8 |
| 491 | 20230823 | 121300 | 2467502000 | 42250 | 42250 | 42250 | 42250 | 716 |
| 492 | 20230823 | 121200 | 2437251000 | 42250 | 42250 | 42250 | 42250 | 212 |
| 493 | 20230823 | 121100 | 2428294000 | 42250 | 42250 | 42300 | 42250 | 339 |
| 494 | 20230823 | 121000 | 2413959450 | 42250 | 42300 | 42300 | 42250 | 180 |
| 495 | 20230823 | 120900 | 2406350550 | 42300 | 42300 | 42300 | 42300 | 1 |
| 496 | 20230823 | 120800 | 2406308250 | 42250 | 42300 | 42300 | 42250 | 48 |
| 497 | 20230823 | 120700 | 2404278000 | 42300 | 42250 | 42300 | 42250 | 29 |
| 498 | 20230823 | 120600 | 2403051450 | 42250 | 42300 | 42300 | 42250 | 25 |
| 499 | 20230823 | 120500 | 2401994200 | 42250 | 42250 | 42250 | 42250 | 9 |
| 500 | 20230823 | 120400 | 2401613950 | 42250 | 42300 | 42300 | 42250 | 19 |
| 501 | 20230823 | 120300 | 2400810700 | 42300 | 42250 | 42300 | 42250 | 114 |
| 502 | 20230823 | 120200 | 2395994050 | 42300 | 42300 | 42300 | 42250 | 457 |
| 503 | 20230823 | 120100 | 2376663250 | 42300 | 42300 | 42300 | 42250 | 23 |
| 504 | 20230823 | 120000 | 2375690500 | 42250 | 42250 | 42250 | 42250 | 14 |
| 505 | 20230823 | 115900 | 2375099000 | 42250 | 42250 | 42250 | 42250 | 8 |
| 506 | 20230823 | 115800 | 2374761000 | 42250 | 42250 | 42300 | 42250 | 175 |
| 507 | 20230823 | 115700 | 2367365550 | 42250 | 42250 | 42250 | 42250 | 10 |
| 508 | 20230823 | 115600 | 2366943050 | 42300 | 42250 | 42300 | 42250 | 39 |
| 509 | 20230823 | 115500 | 2365293700 | 42250 | 42250 | 42300 | 42250 | 16 |
| 510 | 20230823 | 115400 | 2364617150 | 42250 | 42250 | 42250 | 42250 | 8 |
| 511 | 20230823 | 115300 | 2364279150 | 42300 | 42250 | 42300 | 42250 | 91 |
| 512 | 20230823 | 115200 | 2360432800 | 42250 | 42300 | 42300 | 42250 | 1304 |
| 513 | 20230823 | 115100 | 2305328450 | 42300 | 42300 | 42300 | 42300 | 1459 |
| 514 | 20230823 | 115000 | 2243612750 | 42300 | 42300 | 42300 | 42300 | 6 |
| 515 | 20230823 | 114900 | 2243358950 | 42300 | 42300 | 42300 | 42300 | 108 |
| 516 | 20230823 | 114800 | 2238790550 | 42300 | 42350 | 42350 | 42300 | 518 |
| 517 | 20230823 | 114700 | 2216860450 | 42350 | 42400 | 42400 | 42350 | 802 |
| 518 | 20230823 | 114600 | 2182895650 | 42350 | 42400 | 42400 | 42350 | 361 |
| 519 | 20230823 | 114500 | 2167602300 | 42400 | 42350 | 42400 | 42350 | 1874 |
| 520 | 20230823 | 114400 | 2088232900 | 42400 | 42400 | 42400 | 42350 | 53 |
| 521 | 20230823 | 114300 | 2085986250 | 42400 | 42400 | 42400 | 42400 | 1975 |
| 522 | 20230823 | 114200 | 2002246250 | 42400 | 42450 | 42450 | 42400 | 7 |
| 523 | 20230823 | 114100 | 2001949350 | 42450 | 42400 | 42450 | 42400 | 9 |
| 524 | 20230823 | 114000 | 2001567700 | 42450 | 42450 | 42450 | 42400 | 446 |
| 525 | 20230823 | 113900 | 1982635150 | 42400 | 42400 | 42450 | 42400 | 33 |
| 526 | 20230823 | 113800 | 1981235900 | 42450 | 42500 | 42500 | 42450 | 1324 |
| 527 | 20230823 | 113700 | 1925031950 | 42500 | 42450 | 42500 | 42450 | 113 |
| 528 | 20230823 | 113600 | 1920234800 | 42500 | 42500 | 42500 | 42450 | 257 |
| 529 | 20230823 | 113500 | 1909312350 | 42500 | 42450 | 42500 | 42450 | 207 |
| 530 | 20230823 | 113400 | 1900514950 | 42450 | 42450 | 42450 | 42450 | 11 |
| 531 | 20230823 | 113300 | 1900048000 | 42450 | 42500 | 42500 | 42450 | 4 |
| 532 | 20230823 | 113200 | 1899878150 | 42500 | 42500 | 42500 | 42450 | 12 |
| 533 | 20230823 | 113100 | 1899368200 | 42450 | 42450 | 42500 | 42450 | 7 |
| 534 | 20230823 | 113000 | 1899070800 | 42500 | 42500 | 42500 | 42450 | 232 |
| 535 | 20230823 | 112900 | 1889210900 | 42500 | 42450 | 42500 | 42450 | 305 |
| 536 | 20230823 | 112800 | 1876248450 | 42450 | 42500 | 42500 | 42450 | 653 |
| 537 | 20230823 | 112700 | 1848496000 | 42500 | 42500 | 42500 | 42500 | 95 |
| 538 | 20230823 | 112600 | 1844458500 | 42550 | 42550 | 42550 | 42500 | 4 |
| 539 | 20230823 | 112500 | 1844288400 | 42500 | 42500 | 42500 | 42500 | 34 |
| 540 | 20230823 | 112400 | 1842843400 | 42500 | 42500 | 42500 | 42500 | 53 |
| 541 | 20230823 | 112300 | 1840590900 | 42500 | 42500 | 42500 | 42500 | 3 |
| 542 | 20230823 | 112200 | 1840463400 | 42500 | 42500 | 42500 | 42500 | 82 |
| 543 | 20230823 | 112100 | 1836978400 | 42500 | 42500 | 42550 | 42500 | 728 |
| 544 | 20230823 | 112000 | 1806038300 | 42500 | 42500 | 42500 | 42500 | 3 |
| 545 | 20230823 | 111900 | 1805910800 | 42500 | 42500 | 42550 | 42500 | 4 |
| 546 | 20230823 | 111800 | 1805740750 | 42500 | 42500 | 42500 | 42500 | 29 |
| 547 | 20230823 | 111700 | 1804508250 | 42500 | 42500 | 42500 | 42500 | 2 |
| 548 | 20230823 | 111600 | 1804423250 | 42500 | 42550 | 42550 | 42500 | 6 |
| 549 | 20230823 | 111500 | 1804168200 | 42500 | 42500 | 42500 | 42500 | 101 |
| 550 | 20230823 | 111400 | 1799875700 | 42500 | 42500 | 42500 | 42500 | 4 |
| 551 | 20230823 | 111300 | 1799705700 | 42500 | 42500 | 42500 | 42500 | 2 |
| 552 | 20230823 | 111200 | 1799620700 | 42500 | 42500 | 42500 | 42500 | 57 |
| 553 | 20230823 | 111100 | 1797198200 | 42500 | 42550 | 42550 | 42500 | 4 |
| 554 | 20230823 | 111000 | 1797028150 | 42500 | 42500 | 42500 | 42500 | 2 |
| 555 | 20230823 | 110900 | 1796943150 | 42550 | 42500 | 42550 | 42500 | 7 |
| 556 | 20230823 | 110800 | 1796645400 | 42500 | 42500 | 42500 | 42500 | 18 |
| 557 | 20230823 | 110700 | 1795880400 | 42500 | 42500 | 42500 | 42500 | 75 |
| 558 | 20230823 | 110600 | 1792692900 | 42500 | 42500 | 42500 | 42500 | 185 |
| 559 | 20230823 | 110500 | 1784830400 | 42500 | 42550 | 42550 | 42500 | 399 |
| 560 | 20230823 | 110400 | 1767853000 | 42550 | 42550 | 42600 | 42550 | 6 |
| 561 | 20230823 | 110300 | 1767597600 | 42550 | 42600 | 42600 | 42550 | 473 |
| 562 | 20230823 | 110200 | 1747454750 | 42600 | 42600 | 42600 | 42600 | 33 |
| 563 | 20230823 | 110100 | 1746048950 | 42600 | 42600 | 42650 | 42600 | 275 |
| 564 | 20230823 | 110000 | 1734333300 | 42650 | 42600 | 42650 | 42600 | 5 |
| 565 | 20230823 | 105900 | 1734120200 | 42600 | 42600 | 42650 | 42600 | 318 |
| 566 | 20230823 | 105800 | 1720572700 | 42600 | 42600 | 42650 | 42600 | 57 |
| 567 | 20230823 | 105700 | 1718144200 | 42650 | 42650 | 42650 | 42600 | 9 |
| 568 | 20230823 | 105600 | 1717760450 | 42600 | 42600 | 42600 | 42600 | 4 |
| 569 | 20230823 | 105500 | 1717590050 | 42600 | 42600 | 42600 | 42600 | 4 |
| 570 | 20230823 | 105400 | 1717419650 | 42600 | 42600 | 42650 | 42600 | 733 |
| 571 | 20230823 | 105300 | 1686188800 | 42650 | 42700 | 42700 | 42600 | 1028 |
| 572 | 20230823 | 105200 | 1642319250 | 42700 | 42700 | 42750 | 42700 | 55 |
| 573 | 20230823 | 105100 | 1639970700 | 42700 | 42700 | 42700 | 42700 | 2 |
| 574 | 20230823 | 105000 | 1639885300 | 42700 | 42700 | 42700 | 42700 | 58 |
| 575 | 20230823 | 104900 | 1637408700 | 42750 | 42700 | 42750 | 42700 | 5 |
| 576 | 20230823 | 104800 | 1637195100 | 42700 | 42750 | 42750 | 42700 | 174 |
| 577 | 20230823 | 104700 | 1629762700 | 42700 | 42700 | 42700 | 42700 | 122 |
| 578 | 20230823 | 104600 | 1624553300 | 42750 | 42700 | 42750 | 42700 | 16 |
| 579 | 20230823 | 104500 | 1623869350 | 42700 | 42750 | 42750 | 42700 | 258 |
| 580 | 20230823 | 104400 | 1612839950 | 42750 | 42750 | 42750 | 42750 | 1 |
| 581 | 20230823 | 104300 | 1612797200 | 42750 | 42750 | 42800 | 42750 | 48 |
| 582 | 20230823 | 104200 | 1610745150 | 42750 | 42800 | 42800 | 42750 | 70 |
| 583 | 20230823 | 104100 | 1607749250 | 42750 | 42750 | 42750 | 42750 | 5 |
| 584 | 20230823 | 104000 | 1607535500 | 42750 | 42750 | 42800 | 42750 | 5 |
| 585 | 20230823 | 103900 | 1607321700 | 42750 | 42750 | 42750 | 42750 | 4 |
| 586 | 20230823 | 103800 | 1607150700 | 42750 | 42800 | 42800 | 42750 | 168 |
| 587 | 20230823 | 103700 | 1599968600 | 42750 | 42750 | 42750 | 42750 | 208 |
| 588 | 20230823 | 103600 | 1591076600 | 42750 | 42750 | 42750 | 42750 | 71 |
| 589 | 20230823 | 103500 | 1588041350 | 42750 | 42750 | 42800 | 42750 | 13 |
| 590 | 20230823 | 103400 | 1587485100 | 42750 | 42800 | 42800 | 42750 | 38 |
| 591 | 20230823 | 103300 | 1585858800 | 42800 | 42800 | 42800 | 42800 | 181 |
| 592 | 20230823 | 103200 | 1578112000 | 42800 | 42800 | 42800 | 42800 | 2 |
| 593 | 20230823 | 103100 | 1578026400 | 42800 | 42850 | 42850 | 42800 | 3 |
| 594 | 20230823 | 103000 | 1577897950 | 42850 | 42850 | 42850 | 42800 | 35 |
| 595 | 20230823 | 102900 | 1576398250 | 42800 | 42850 | 42850 | 42800 | 31 |
| 596 | 20230823 | 102800 | 1575071400 | 42850 | 42800 | 42850 | 42800 | 2 |
| 597 | 20230823 | 102700 | 1574985750 | 42850 | 42800 | 42850 | 42800 | 85 |
| 598 | 20230823 | 102600 | 1571343600 | 42800 | 42850 | 42850 | 42800 | 171 |
| 599 | 20230823 | 102500 | 1564016300 | 42850 | 42850 | 42850 | 42850 | 8 |
| 600 | 20230823 | 102400 | 1563673500 | 42850 | 42850 | 42850 | 42850 | 183 |
| 601 | 20230823 | 102300 | 1555831950 | 42850 | 42850 | 42850 | 42850 | 53 |
| 602 | 20230823 | 102200 | 1553560900 | 42900 | 42850 | 42900 | 42850 | 28 |
| 603 | 20230823 | 102100 | 1552360100 | 42850 | 42850 | 42850 | 42850 | 24 |
| 604 | 20230823 | 102000 | 1551331700 | 42900 | 42900 | 42900 | 42850 | 754 |
| 605 | 20230823 | 101900 | 1518985200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 606 | 20230823 | 101800 | 1518985200 | 42900 | 42850 | 42900 | 42850 | 523 |
| 607 | 20230823 | 101700 | 1496557500 | 42800 | 42800 | 42800 | 42800 | 4 |
| 608 | 20230823 | 101600 | 1496386300 | 42850 | 42700 | 42850 | 42700 | 869 |
| 609 | 20230823 | 101500 | 1459229650 | 42700 | 42750 | 42750 | 42700 | 8 |
| 610 | 20230823 | 101400 | 1458887900 | 42750 | 42750 | 42750 | 42700 | 113 |
| 611 | 20230823 | 101300 | 1454059500 | 42750 | 42750 | 42750 | 42700 | 32 |
| 612 | 20230823 | 101200 | 1452691600 | 42700 | 42700 | 42750 | 42700 | 16 |
| 613 | 20230823 | 101100 | 1452007900 | 42750 | 42700 | 42750 | 42700 | 2 |
| 614 | 20230823 | 101000 | 1451922450 | 42750 | 42750 | 42750 | 42750 | 86 |
| 615 | 20230823 | 100900 | 1448245950 | 42750 | 42700 | 42850 | 42700 | 815 |
| 616 | 20230823 | 100800 | 1413388300 | 42650 | 42650 | 42650 | 42650 | 64 |
| 617 | 20230823 | 100700 | 1410658700 | 42650 | 42650 | 42700 | 42650 | 10 |
| 618 | 20230823 | 100600 | 1410231800 | 42650 | 42750 | 42750 | 42650 | 279 |
| 619 | 20230823 | 100500 | 1398315250 | 42800 | 42800 | 42800 | 42800 | 202 |
| 620 | 20230823 | 100400 | 1389669650 | 42800 | 42850 | 42850 | 42800 | 387 |
| 621 | 20230823 | 100300 | 1373104050 | 42800 | 42750 | 42800 | 42750 | 70 |
| 622 | 20230823 | 100200 | 1370109700 | 42750 | 42700 | 42800 | 42700 | 495 |
| 623 | 20230823 | 100100 | 1348958400 | 42700 | 42650 | 42700 | 42550 | 544 |
| 624 | 20230823 | 100000 | 1325778650 | 42700 | 42800 | 42850 | 42700 | 1046 |
| 625 | 20230823 | 095900 | 1281061000 | 42800 | 42750 | 42800 | 42700 | 147 |
| 626 | 20230823 | 095800 | 1274779850 | 42700 | 42600 | 42700 | 42550 | 1259 |
| 627 | 20230823 | 095700 | 1221119800 | 42600 | 42550 | 42600 | 42550 | 34 |
| 628 | 20230823 | 095600 | 1219671550 | 42550 | 42650 | 42650 | 42550 | 396 |
| 629 | 20230823 | 095500 | 1202798400 | 42650 | 42650 | 42700 | 42650 | 120 |
| 630 | 20230823 | 095400 | 1197679250 | 42700 | 42700 | 42700 | 42700 | 10 |
| 631 | 20230823 | 095300 | 1197252250 | 42700 | 42650 | 42700 | 42650 | 8 |
| 632 | 20230823 | 095200 | 1196911000 | 42650 | 42600 | 42650 | 42550 | 988 |
| 633 | 20230823 | 095100 | 1154818200 | 42550 | 42600 | 42600 | 42550 | 13 |
| 634 | 20230823 | 095000 | 1154265000 | 42550 | 42650 | 42650 | 42550 | 489 |
| 635 | 20230823 | 094900 | 1133439650 | 42650 | 42650 | 42650 | 42650 | 33 |
| 636 | 20230823 | 094800 | 1132032200 | 42600 | 42600 | 42600 | 42550 | 366 |
| 637 | 20230823 | 094700 | 1116444600 | 42600 | 42500 | 42650 | 42500 | 731 |
| 638 | 20230823 | 094600 | 1085321500 | 42550 | 42500 | 42550 | 42500 | 72 |
| 639 | 20230823 | 094500 | 1082258000 | 42500 | 42500 | 42500 | 42400 | 758 |
| 640 | 20230823 | 094400 | 1050070950 | 42500 | 42500 | 42500 | 42500 | 24 |
| 641 | 20230823 | 094300 | 1049050950 | 42500 | 42500 | 42550 | 42500 | 96 |
| 642 | 20230823 | 094200 | 1044970400 | 42500 | 42500 | 42500 | 42500 | 1 |
| 643 | 20230823 | 094100 | 1044927900 | 42500 | 42550 | 42550 | 42500 | 137 |
| 644 | 20230823 | 094000 | 1039104850 | 42500 | 42500 | 42550 | 42500 | 311 |
| 645 | 20230823 | 093900 | 1025883850 | 42500 | 42450 | 42500 | 42450 | 450 |
| 646 | 20230823 | 093800 | 1006779850 | 42500 | 42500 | 42500 | 42450 | 5 |
| 647 | 20230823 | 093700 | 1006567400 | 42450 | 42500 | 42550 | 42450 | 489 |
| 648 | 20230823 | 093600 | 985782650 | 42550 | 42600 | 42600 | 42500 | 764 |
| 649 | 20230823 | 093500 | 953259750 | 42650 | 42650 | 42650 | 42600 | 72 |
| 650 | 20230823 | 093400 | 950190400 | 42650 | 42600 | 42650 | 42600 | 109 |
| 651 | 20230823 | 093300 | 945546800 | 42600 | 42600 | 42650 | 42550 | 411 |
| 652 | 20230823 | 093200 | 928038150 | 42600 | 42600 | 42600 | 42550 | 77 |
| 653 | 20230823 | 093100 | 924758000 | 42550 | 42600 | 42650 | 42550 | 635 |
| 654 | 20230823 | 093000 | 897708800 | 42650 | 42650 | 42700 | 42650 | 353 |
| 655 | 20230823 | 092900 | 882648200 | 42700 | 42700 | 42700 | 42700 | 67 |
| 656 | 20230823 | 092800 | 879787300 | 42700 | 42750 | 42750 | 42650 | 765 |
| 657 | 20230823 | 092700 | 847138450 | 42750 | 42750 | 42800 | 42750 | 66 |
| 658 | 20230823 | 092600 | 844315950 | 42750 | 42750 | 42750 | 42750 | 108 |
| 659 | 20230823 | 092500 | 839698950 | 42750 | 42750 | 42750 | 42750 | 150 |
| 660 | 20230823 | 092400 | 833286450 | 42750 | 42700 | 42750 | 42700 | 179 |
| 661 | 20230823 | 092300 | 825640100 | 42650 | 42750 | 42750 | 42650 | 247 |
| 662 | 20230823 | 092200 | 815098550 | 42750 | 42750 | 42800 | 42650 | 776 |
| 663 | 20230823 | 092100 | 781947850 | 42750 | 42950 | 42950 | 42750 | 160 |
| 664 | 20230823 | 092000 | 775088150 | 42900 | 42950 | 42950 | 42900 | 136 |
| 665 | 20230823 | 091900 | 769251950 | 42950 | 42950 | 42950 | 42950 | 112 |
| 666 | 20230823 | 091800 | 764441550 | 42900 | 42800 | 42950 | 42800 | 847 |
| 667 | 20230823 | 091700 | 728104650 | 42800 | 42800 | 42800 | 42750 | 165 |
| 668 | 20230823 | 091600 | 721043200 | 42850 | 42900 | 42900 | 42850 | 420 |
| 669 | 20230823 | 091500 | 703036900 | 42850 | 42800 | 42850 | 42800 | 553 |
| 670 | 20230823 | 091400 | 679344000 | 42800 | 42900 | 42950 | 42800 | 582 |
| 671 | 20230823 | 091300 | 654382000 | 42900 | 42800 | 42900 | 42750 | 1493 |
| 672 | 20230823 | 091200 | 590442350 | 42800 | 42650 | 42800 | 42600 | 1201 |
| 673 | 20230823 | 091100 | 539178150 | 42650 | 42650 | 42650 | 42650 | 48 |
| 674 | 20230823 | 091000 | 537130950 | 42650 | 42600 | 42650 | 42600 | 234 |
| 675 | 20230823 | 090900 | 527155850 | 42600 | 42650 | 42650 | 42600 | 87 |
| 676 | 20230823 | 090800 | 523448400 | 42650 | 42650 | 42650 | 42650 | 1 |
| 677 | 20230823 | 090700 | 523405750 | 42600 | 42400 | 42650 | 42400 | 433 |
| 678 | 20230823 | 090600 | 505015750 | 42400 | 42450 | 42500 | 42350 | 974 |
| 679 | 20230823 | 090500 | 463703250 | 42550 | 42500 | 42650 | 42500 | 326 |
| 680 | 20230823 | 090400 | 449836700 | 42600 | 42400 | 42650 | 42350 | 1860 |
| 681 | 20230823 | 090300 | 370865150 | 42400 | 42450 | 42650 | 42400 | 951 |
| 682 | 20230823 | 090200 | 330481850 | 42400 | 42400 | 42600 | 42400 | 888 |
| 683 | 20230823 | 090100 | 292782450 | 42400 | 42450 | 42500 | 42350 | 2210 |
| 684 | 20230823 | 090000 | 199072000 | 42450 | 42400 | 42800 | 42400 | 4665 |