35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 195200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 3859 |
| 3 | 20230823 | 195100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 4 | 20230823 | 195000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 5 | 20230823 | 194900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 6 | 20230823 | 194800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 7 | 20230823 | 194700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 8 | 20230823 | 194600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 9 | 20230823 | 194500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 10 | 20230823 | 194400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 11 | 20230823 | 194300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 12 | 20230823 | 194200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 13 | 20230823 | 194100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 14 | 20230823 | 194000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 15 | 20230823 | 193900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 16 | 20230823 | 193800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 17 | 20230823 | 193700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 18 | 20230823 | 193600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 19 | 20230823 | 193500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 20 | 20230823 | 193400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 21 | 20230823 | 193300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 22 | 20230823 | 193200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 23 | 20230823 | 193100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 24 | 20230823 | 193000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 25 | 20230823 | 192900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 26 | 20230823 | 192800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 27 | 20230823 | 192700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 28 | 20230823 | 192600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 29 | 20230823 | 192500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 30 | 20230823 | 192400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 31 | 20230823 | 192300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 32 | 20230823 | 192200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 3859 |
| 33 | 20230823 | 192100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 34 | 20230823 | 192000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 35 | 20230823 | 191900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 36 | 20230823 | 191800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 37 | 20230823 | 191700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 38 | 20230823 | 191600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 39 | 20230823 | 191500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 40 | 20230823 | 191400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 41 | 20230823 | 191300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 42 | 20230823 | 191200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 43 | 20230823 | 191100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 44 | 20230823 | 191000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 45 | 20230823 | 190900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 46 | 20230823 | 190800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 47 | 20230823 | 190700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 48 | 20230823 | 190600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 49 | 20230823 | 190500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 50 | 20230823 | 190400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 51 | 20230823 | 190300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 52 | 20230823 | 190200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 53 | 20230823 | 190100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 54 | 20230823 | 190000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 55 | 20230823 | 185900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 56 | 20230823 | 185800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 57 | 20230823 | 185700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 58 | 20230823 | 185600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 59 | 20230823 | 185500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 60 | 20230823 | 185400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 61 | 20230823 | 185300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 62 | 20230823 | 185200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 3859 |
| 63 | 20230823 | 185100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 64 | 20230823 | 185000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 65 | 20230823 | 184900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 66 | 20230823 | 184800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 67 | 20230823 | 184700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 68 | 20230823 | 184600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 69 | 20230823 | 184500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 70 | 20230823 | 184400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 71 | 20230823 | 184300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 72 | 20230823 | 184200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 73 | 20230823 | 184100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 74 | 20230823 | 184000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 75 | 20230823 | 183900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 76 | 20230823 | 183800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 77 | 20230823 | 183700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 78 | 20230823 | 183600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 79 | 20230823 | 183500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 80 | 20230823 | 183400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 81 | 20230823 | 183300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 82 | 20230823 | 183200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 83 | 20230823 | 183100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 84 | 20230823 | 183000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 85 | 20230823 | 182900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 86 | 20230823 | 182800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 87 | 20230823 | 182700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 88 | 20230823 | 182600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 89 | 20230823 | 182500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 90 | 20230823 | 182400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 91 | 20230823 | 182300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 92 | 20230823 | 182200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 3859 |
| 93 | 20230823 | 182100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 94 | 20230823 | 182000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 95 | 20230823 | 181900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 96 | 20230823 | 181800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 97 | 20230823 | 181700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 98 | 20230823 | 181600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 99 | 20230823 | 181500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 100 | 20230823 | 181400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 101 | 20230823 | 181300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 102 | 20230823 | 181200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 103 | 20230823 | 181100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 104 | 20230823 | 181000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 105 | 20230823 | 180900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 106 | 20230823 | 180800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 107 | 20230823 | 180700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 108 | 20230823 | 180600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 109 | 20230823 | 180500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 110 | 20230823 | 180400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 111 | 20230823 | 180300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 112 | 20230823 | 180200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 113 | 20230823 | 180100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 114 | 20230823 | 180000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 115 | 20230823 | 175900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 116 | 20230823 | 175800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 117 | 20230823 | 175700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 118 | 20230823 | 175600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 119 | 20230823 | 175500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 120 | 20230823 | 175400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 121 | 20230823 | 175300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 122 | 20230823 | 175200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 3859 |
| 123 | 20230823 | 175100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 124 | 20230823 | 175000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 125 | 20230823 | 174900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 126 | 20230823 | 174800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 127 | 20230823 | 174700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 128 | 20230823 | 174600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 129 | 20230823 | 174500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 130 | 20230823 | 174400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 131 | 20230823 | 174300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 132 | 20230823 | 174200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 133 | 20230823 | 174100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 134 | 20230823 | 174000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 135 | 20230823 | 173900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 136 | 20230823 | 173800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 137 | 20230823 | 173700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 138 | 20230823 | 173600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 139 | 20230823 | 173500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 140 | 20230823 | 173400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 141 | 20230823 | 173300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 142 | 20230823 | 173200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 143 | 20230823 | 173100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 144 | 20230823 | 173000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 145 | 20230823 | 172900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 146 | 20230823 | 172800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 147 | 20230823 | 172700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 148 | 20230823 | 172600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 149 | 20230823 | 172500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 150 | 20230823 | 172400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 151 | 20230823 | 172300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 152 | 20230823 | 172200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 3859 |
| 153 | 20230823 | 172100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 154 | 20230823 | 172000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 155 | 20230823 | 171900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 156 | 20230823 | 171800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 157 | 20230823 | 171700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 158 | 20230823 | 171600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 159 | 20230823 | 171500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 160 | 20230823 | 171400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 161 | 20230823 | 171300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 162 | 20230823 | 171200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 163 | 20230823 | 171100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 164 | 20230823 | 171000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 165 | 20230823 | 170900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 166 | 20230823 | 170800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 167 | 20230823 | 170700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 168 | 20230823 | 170600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 169 | 20230823 | 170500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 170 | 20230823 | 170400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 171 | 20230823 | 170300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 172 | 20230823 | 170200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 173 | 20230823 | 170100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 174 | 20230823 | 170000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 175 | 20230823 | 165900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 176 | 20230823 | 165800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 177 | 20230823 | 165700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 178 | 20230823 | 165600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 179 | 20230823 | 165500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 180 | 20230823 | 165400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 181 | 20230823 | 165300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 182 | 20230823 | 165200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 3859 |
| 183 | 20230823 | 165100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 184 | 20230823 | 165000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 185 | 20230823 | 164900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 186 | 20230823 | 164800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 187 | 20230823 | 164700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 188 | 20230823 | 164600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 189 | 20230823 | 164500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 190 | 20230823 | 164400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 191 | 20230823 | 164300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 192 | 20230823 | 164200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 193 | 20230823 | 164100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 194 | 20230823 | 164000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 195 | 20230823 | 163900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 196 | 20230823 | 163800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 197 | 20230823 | 163700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 198 | 20230823 | 163600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 199 | 20230823 | 163500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 200 | 20230823 | 163400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 201 | 20230823 | 163300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 202 | 20230823 | 163200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 203 | 20230823 | 163100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 204 | 20230823 | 163000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 205 | 20230823 | 162900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 206 | 20230823 | 162800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 207 | 20230823 | 162700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 208 | 20230823 | 162600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 209 | 20230823 | 162500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 210 | 20230823 | 162400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 211 | 20230823 | 162300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 212 | 20230823 | 162200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 3859 |
| 213 | 20230823 | 162100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 214 | 20230823 | 162000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 215 | 20230823 | 161900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 216 | 20230823 | 161800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 217 | 20230823 | 161700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 218 | 20230823 | 161600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 219 | 20230823 | 161500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 220 | 20230823 | 161400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 221 | 20230823 | 161300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 222 | 20230823 | 161200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 223 | 20230823 | 161100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 224 | 20230823 | 161000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 225 | 20230823 | 160900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 226 | 20230823 | 160800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 227 | 20230823 | 160700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 228 | 20230823 | 160600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 229 | 20230823 | 160500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 230 | 20230823 | 160400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 231 | 20230823 | 160300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 232 | 20230823 | 160200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 233 | 20230823 | 160100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 234 | 20230823 | 160000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 235 | 20230823 | 155900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 236 | 20230823 | 155800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 237 | 20230823 | 155700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 238 | 20230823 | 155600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 239 | 20230823 | 155500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 240 | 20230823 | 155400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 241 | 20230823 | 155300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 242 | 20230823 | 155200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 3859 |
| 243 | 20230823 | 155100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 244 | 20230823 | 155000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 245 | 20230823 | 154900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 246 | 20230823 | 154800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 247 | 20230823 | 154700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 248 | 20230823 | 154600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 249 | 20230823 | 154500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 250 | 20230823 | 154400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 251 | 20230823 | 154300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 252 | 20230823 | 154200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 253 | 20230823 | 154100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 254 | 20230823 | 154000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 255 | 20230823 | 153900 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 256 | 20230823 | 153800 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 257 | 20230823 | 153700 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 258 | 20230823 | 153600 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 259 | 20230823 | 153500 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 260 | 20230823 | 153400 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 261 | 20230823 | 153300 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 262 | 20230823 | 153200 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 263 | 20230823 | 153100 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 264 | 20230823 | 153000 | 6826284200 | 20150 | 20150 | 20150 | 20150 | 3859 |
| 265 | 20230823 | 152900 | 6748525350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 266 | 20230823 | 152800 | 6748525350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 267 | 20230823 | 152700 | 6748525350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 268 | 20230823 | 152600 | 6748525350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 269 | 20230823 | 152500 | 6748525350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 270 | 20230823 | 152400 | 6748525350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 271 | 20230823 | 152300 | 6748525350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 272 | 20230823 | 152200 | 6748525350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 273 | 20230823 | 152100 | 6748525350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 274 | 20230823 | 152000 | 6748525350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 275 | 20230823 | 151900 | 6748525350 | 20250 | 20200 | 20250 | 20150 | 1098 |
| 276 | 20230823 | 151800 | 6726362300 | 20200 | 20200 | 20200 | 20200 | 960 |
| 277 | 20230823 | 151700 | 6706970300 | 20200 | 20200 | 20300 | 20200 | 674 |
| 278 | 20230823 | 151600 | 6693351200 | 20200 | 20250 | 20300 | 20200 | 408 |
| 279 | 20230823 | 151500 | 6685102000 | 20300 | 20250 | 20300 | 20200 | 1943 |
| 280 | 20230823 | 151400 | 6645763550 | 20250 | 20350 | 20400 | 20250 | 1076 |
| 281 | 20230823 | 151300 | 6623817400 | 20350 | 20400 | 20450 | 20100 | 1867 |
| 282 | 20230823 | 151200 | 6585863100 | 20300 | 20400 | 20450 | 20300 | 543 |
| 283 | 20230823 | 151100 | 6574774750 | 20400 | 20200 | 20400 | 20150 | 4734 |
| 284 | 20230823 | 151000 | 6478483600 | 20200 | 20150 | 20200 | 20150 | 319 |
| 285 | 20230823 | 150900 | 6472047950 | 20150 | 20200 | 20200 | 20150 | 1838 |
| 286 | 20230823 | 150800 | 6434980450 | 20150 | 20100 | 20200 | 20100 | 488 |
| 287 | 20230823 | 150700 | 6425149000 | 20100 | 20150 | 20150 | 20100 | 936 |
| 288 | 20230823 | 150600 | 6406288700 | 20100 | 20100 | 20100 | 20050 | 691 |
| 289 | 20230823 | 150500 | 6392403600 | 20100 | 20000 | 20100 | 19960 | 1144 |
| 290 | 20230823 | 150400 | 6369519510 | 19990 | 20050 | 20050 | 19990 | 559 |
| 291 | 20230823 | 150300 | 6358327130 | 20050 | 20150 | 20150 | 20050 | 570 |
| 292 | 20230823 | 150200 | 6346892130 | 20050 | 20150 | 20150 | 20050 | 1865 |
| 293 | 20230823 | 150100 | 6309326080 | 20150 | 20150 | 20200 | 19990 | 612 |
| 294 | 20230823 | 150000 | 6297010810 | 20150 | 19990 | 20150 | 19950 | 2453 |
| 295 | 20230823 | 145900 | 6247917000 | 19990 | 19990 | 19990 | 19870 | 1766 |
| 296 | 20230823 | 145800 | 6212687670 | 19960 | 19890 | 19960 | 19830 | 3158 |
| 297 | 20230823 | 145700 | 6149916070 | 19850 | 19940 | 19940 | 19850 | 1852 |
| 298 | 20230823 | 145600 | 6113085990 | 19940 | 19800 | 19950 | 19800 | 854 |
| 299 | 20230823 | 145500 | 6096118390 | 19800 | 20000 | 20000 | 19700 | 8107 |
| 300 | 20230823 | 145400 | 5935144230 | 20000 | 20000 | 20000 | 19990 | 702 |
| 301 | 20230823 | 145300 | 5921106190 | 20000 | 20050 | 20050 | 20000 | 774 |
| 302 | 20230823 | 145200 | 5905596140 | 20000 | 20000 | 20100 | 20000 | 1115 |
| 303 | 20230823 | 145100 | 5883294640 | 20100 | 20100 | 20100 | 20000 | 1689 |
| 304 | 20230823 | 145000 | 5849441790 | 20050 | 20000 | 20100 | 19990 | 1307 |
| 305 | 20230823 | 144900 | 5823241300 | 20000 | 20150 | 20150 | 19990 | 11408 |
| 306 | 20230823 | 144800 | 5594626900 | 20150 | 20350 | 20350 | 20150 | 1842 |
| 307 | 20230823 | 144700 | 5557353450 | 20300 | 20500 | 20500 | 20300 | 473 |
| 308 | 20230823 | 144600 | 5547722200 | 20500 | 20300 | 20500 | 20300 | 686 |
| 309 | 20230823 | 144500 | 5533750700 | 20300 | 20300 | 20350 | 20250 | 506 |
| 310 | 20230823 | 144400 | 5523485050 | 20350 | 20400 | 20400 | 20250 | 5005 |
| 311 | 20230823 | 144300 | 5421689550 | 20450 | 20500 | 20500 | 20450 | 909 |
| 312 | 20230823 | 144200 | 5403100250 | 20500 | 20550 | 20550 | 20500 | 1431 |
| 313 | 20230823 | 144100 | 5373739750 | 20550 | 20650 | 20650 | 20550 | 556 |
| 314 | 20230823 | 144000 | 5362292900 | 20650 | 20550 | 20650 | 20550 | 43 |
| 315 | 20230823 | 143900 | 5361407550 | 20550 | 20550 | 20600 | 20550 | 747 |
| 316 | 20230823 | 143800 | 5346041750 | 20550 | 20550 | 20550 | 20550 | 157 |
| 317 | 20230823 | 143700 | 5342815400 | 20550 | 20550 | 20550 | 20550 | 52 |
| 318 | 20230823 | 143600 | 5341746800 | 20600 | 20600 | 20600 | 20600 | 10 |
| 319 | 20230823 | 143500 | 5341540800 | 20550 | 20600 | 20600 | 20550 | 1144 |
| 320 | 20230823 | 143400 | 5318010500 | 20650 | 20650 | 20650 | 20650 | 6 |
| 321 | 20230823 | 143300 | 5317886600 | 20650 | 20650 | 20650 | 20650 | 400 |
| 322 | 20230823 | 143200 | 5309626600 | 20650 | 20650 | 20650 | 20650 | 35 |
| 323 | 20230823 | 143100 | 5308903850 | 20650 | 20600 | 20650 | 20550 | 195 |
| 324 | 20230823 | 143000 | 5304889750 | 20600 | 20650 | 20650 | 20600 | 269 |
| 325 | 20230823 | 142900 | 5299343350 | 20650 | 20650 | 20650 | 20650 | 29 |
| 326 | 20230823 | 142800 | 5298744500 | 20600 | 20650 | 20650 | 20600 | 721 |
| 327 | 20230823 | 142700 | 5283888200 | 20650 | 20700 | 20700 | 20600 | 765 |
| 328 | 20230823 | 142600 | 5268116100 | 20650 | 20700 | 20700 | 20650 | 909 |
| 329 | 20230823 | 142500 | 5249311550 | 20650 | 20650 | 20700 | 20650 | 650 |
| 330 | 20230823 | 142400 | 5235888900 | 20650 | 20650 | 20650 | 20650 | 359 |
| 331 | 20230823 | 142300 | 5228475550 | 20700 | 20650 | 20700 | 20650 | 360 |
| 332 | 20230823 | 142200 | 5221026050 | 20650 | 20750 | 20750 | 20650 | 309 |
| 333 | 20230823 | 142100 | 5214630200 | 20750 | 20700 | 20750 | 20700 | 177 |
| 334 | 20230823 | 142000 | 5210966250 | 20700 | 20700 | 20700 | 20700 | 326 |
| 335 | 20230823 | 141900 | 5204218050 | 20700 | 20750 | 20750 | 20700 | 106 |
| 336 | 20230823 | 141800 | 5202021350 | 20700 | 20700 | 20700 | 20700 | 100 |
| 337 | 20230823 | 141700 | 5199951350 | 20700 | 20700 | 20700 | 20700 | 0 |
| 338 | 20230823 | 141600 | 5199951350 | 20700 | 20750 | 20750 | 20700 | 350 |
| 339 | 20230823 | 141500 | 5192692150 | 20750 | 20650 | 20750 | 20650 | 161 |
| 340 | 20230823 | 141400 | 5189366450 | 20700 | 20700 | 20700 | 20650 | 75 |
| 341 | 20230823 | 141300 | 5187814150 | 20700 | 20750 | 20750 | 20600 | 334 |
| 342 | 20230823 | 141200 | 5180901750 | 20600 | 20700 | 20700 | 20600 | 433 |
| 343 | 20230823 | 141100 | 5171954350 | 20700 | 20700 | 20750 | 20700 | 563 |
| 344 | 20230823 | 141000 | 5160299750 | 20750 | 20750 | 20750 | 20750 | 1 |
| 345 | 20230823 | 140900 | 5160279000 | 20750 | 20750 | 20750 | 20750 | 243 |
| 346 | 20230823 | 140800 | 5155236750 | 20750 | 20800 | 20800 | 20750 | 254 |
| 347 | 20230823 | 140700 | 5149959750 | 20800 | 20800 | 20800 | 20800 | 128 |
| 348 | 20230823 | 140600 | 5147297350 | 20800 | 20800 | 20800 | 20800 | 99 |
| 349 | 20230823 | 140500 | 5145238150 | 20800 | 20700 | 20800 | 20700 | 825 |
| 350 | 20230823 | 140400 | 5128131200 | 20700 | 20750 | 20750 | 20700 | 360 |
| 351 | 20230823 | 140300 | 5120672000 | 20750 | 20700 | 20850 | 20700 | 205 |
| 352 | 20230823 | 140200 | 5116412250 | 20700 | 20750 | 20750 | 20600 | 3215 |
| 353 | 20230823 | 140100 | 5049880650 | 20750 | 20750 | 20800 | 20750 | 231 |
| 354 | 20230823 | 140000 | 5045086400 | 20750 | 20800 | 20850 | 20750 | 157 |
| 355 | 20230823 | 135900 | 5041818000 | 20800 | 20800 | 20800 | 20750 | 227 |
| 356 | 20230823 | 135800 | 5037097700 | 20800 | 20800 | 20900 | 20800 | 701 |
| 357 | 20230823 | 135700 | 5022505350 | 20850 | 20850 | 20850 | 20850 | 860 |
| 358 | 20230823 | 135600 | 5004574350 | 20950 | 20900 | 20950 | 20850 | 339 |
| 359 | 20230823 | 135500 | 4997484200 | 20950 | 20950 | 21000 | 20900 | 746 |
| 360 | 20230823 | 135400 | 4981835350 | 21000 | 20900 | 21000 | 20900 | 938 |
| 361 | 20230823 | 135300 | 4962208800 | 20950 | 20950 | 21000 | 20950 | 354 |
| 362 | 20230823 | 135200 | 4954791500 | 21000 | 21050 | 21100 | 20950 | 2065 |
| 363 | 20230823 | 135100 | 4911424750 | 21000 | 20950 | 21050 | 20950 | 938 |
| 364 | 20230823 | 135000 | 4891698900 | 20950 | 20900 | 21050 | 20900 | 1981 |
| 365 | 20230823 | 134900 | 4850156700 | 20900 | 20850 | 20900 | 20850 | 1122 |
| 366 | 20230823 | 134800 | 4826739050 | 20850 | 20800 | 20850 | 20800 | 933 |
| 367 | 20230823 | 134700 | 4807293150 | 20800 | 20800 | 20800 | 20800 | 153 |
| 368 | 20230823 | 134600 | 4804110750 | 20850 | 20800 | 20850 | 20750 | 742 |
| 369 | 20230823 | 134500 | 4788680100 | 20750 | 20650 | 20800 | 20650 | 787 |
| 370 | 20230823 | 134400 | 4772346700 | 20700 | 20650 | 20700 | 20650 | 183 |
| 371 | 20230823 | 134300 | 4768566250 | 20600 | 20600 | 20600 | 20600 | 356 |
| 372 | 20230823 | 134200 | 4761232650 | 20650 | 20600 | 20650 | 20600 | 518 |
| 373 | 20230823 | 134100 | 4750559350 | 20650 | 20700 | 20700 | 20650 | 884 |
| 374 | 20230823 | 134000 | 4732300200 | 20700 | 20650 | 20700 | 20650 | 74 |
| 375 | 20230823 | 133900 | 4730772050 | 20700 | 20700 | 20700 | 20700 | 532 |
| 376 | 20230823 | 133800 | 4719759650 | 20750 | 20750 | 20750 | 20700 | 34 |
| 377 | 20230823 | 133700 | 4719054750 | 20750 | 20700 | 20800 | 20700 | 867 |
| 378 | 20230823 | 133600 | 4701064050 | 20700 | 20650 | 20700 | 20650 | 118 |
| 379 | 20230823 | 133500 | 4698624450 | 20700 | 20650 | 20700 | 20650 | 89 |
| 380 | 20230823 | 133400 | 4696782550 | 20700 | 20650 | 20700 | 20650 | 516 |
| 381 | 20230823 | 133300 | 4686101400 | 20600 | 20650 | 20700 | 20600 | 276 |
| 382 | 20230823 | 133200 | 4680392350 | 20650 | 20650 | 20650 | 20650 | 50 |
| 383 | 20230823 | 133100 | 4679359850 | 20700 | 20650 | 20700 | 20650 | 1197 |
| 384 | 20230823 | 133000 | 4654641750 | 20600 | 20650 | 20650 | 20600 | 21 |
| 385 | 20230823 | 132900 | 4654209100 | 20600 | 20600 | 20600 | 20600 | 194 |
| 386 | 20230823 | 132800 | 4650212700 | 20600 | 20650 | 20650 | 20600 | 245 |
| 387 | 20230823 | 132700 | 4645160150 | 20600 | 20600 | 20600 | 20600 | 163 |
| 388 | 20230823 | 132600 | 4641802350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 389 | 20230823 | 132500 | 4641802350 | 20600 | 20550 | 20600 | 20550 | 82 |
| 390 | 20230823 | 132400 | 4640117200 | 20500 | 20500 | 20500 | 20500 | 40 |
| 391 | 20230823 | 132300 | 4639297200 | 20450 | 20450 | 20450 | 20450 | 397 |
| 392 | 20230823 | 132200 | 4631178550 | 20500 | 20500 | 20500 | 20500 | 51 |
| 393 | 20230823 | 132100 | 4630133050 | 20500 | 20500 | 20500 | 20500 | 189 |
| 394 | 20230823 | 132000 | 4626258550 | 20450 | 20550 | 20550 | 20450 | 103 |
| 395 | 20230823 | 131900 | 4624146850 | 20550 | 20500 | 20550 | 20500 | 53 |
| 396 | 20230823 | 131800 | 4623057850 | 20500 | 20500 | 20500 | 20500 | 78 |
| 397 | 20230823 | 131700 | 4621458850 | 20500 | 20450 | 20500 | 20450 | 134 |
| 398 | 20230823 | 131600 | 4618713550 | 20400 | 20400 | 20450 | 20400 | 130 |
| 399 | 20230823 | 131500 | 4616057900 | 20400 | 20400 | 20400 | 20400 | 51 |
| 400 | 20230823 | 131400 | 4615017500 | 20450 | 20500 | 20500 | 20400 | 101 |
| 401 | 20230823 | 131300 | 4612952150 | 20400 | 20400 | 20400 | 20400 | 23 |
| 402 | 20230823 | 131200 | 4612482950 | 20400 | 20400 | 20400 | 20400 | 232 |
| 403 | 20230823 | 131100 | 4607750150 | 20400 | 20450 | 20450 | 20400 | 447 |
| 404 | 20230823 | 131000 | 4598619150 | 20400 | 20450 | 20450 | 20400 | 68 |
| 405 | 20230823 | 130900 | 4597231850 | 20450 | 20550 | 20550 | 20450 | 6 |
| 406 | 20230823 | 130800 | 4597108650 | 20450 | 20500 | 20500 | 20450 | 400 |
| 407 | 20230823 | 130700 | 4588923650 | 20550 | 20550 | 20550 | 20550 | 61 |
| 408 | 20230823 | 130600 | 4587670100 | 20450 | 20450 | 20450 | 20450 | 3 |
| 409 | 20230823 | 130500 | 4587608750 | 20450 | 20500 | 20500 | 20450 | 443 |
| 410 | 20230823 | 130400 | 4578531750 | 20550 | 20500 | 20550 | 20500 | 25 |
| 411 | 20230823 | 130300 | 4578018500 | 20500 | 20550 | 20550 | 20500 | 492 |
| 412 | 20230823 | 130200 | 4567932200 | 20550 | 20650 | 20650 | 20550 | 72 |
| 413 | 20230823 | 130100 | 4566447800 | 20650 | 20650 | 20650 | 20650 | 32 |
| 414 | 20230823 | 130000 | 4565787000 | 20650 | 20550 | 20650 | 20550 | 409 |
| 415 | 20230823 | 125900 | 4557361050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 416 | 20230823 | 125800 | 4557361050 | 20600 | 20550 | 20600 | 20500 | 105 |
| 417 | 20230823 | 125700 | 4555201350 | 20600 | 20600 | 20600 | 20600 | 51 |
| 418 | 20230823 | 125600 | 4554150750 | 20600 | 20600 | 20600 | 20600 | 184 |
| 419 | 20230823 | 125500 | 4550360350 | 20600 | 20600 | 20600 | 20600 | 36 |
| 420 | 20230823 | 125400 | 4549618750 | 20600 | 20500 | 20600 | 20500 | 565 |
| 421 | 20230823 | 125300 | 4537996800 | 20500 | 20500 | 20500 | 20500 | 2 |
| 422 | 20230823 | 125200 | 4537955800 | 20500 | 20450 | 20500 | 20450 | 451 |
| 423 | 20230823 | 125100 | 4528732600 | 20450 | 20450 | 20450 | 20450 | 173 |
| 424 | 20230823 | 125000 | 4525194750 | 20450 | 20500 | 20500 | 20450 | 134 |
| 425 | 20230823 | 124900 | 4522454350 | 20500 | 20450 | 20500 | 20450 | 51 |
| 426 | 20230823 | 124800 | 4521411350 | 20450 | 20450 | 20450 | 20400 | 583 |
| 427 | 20230823 | 124700 | 4509491750 | 20400 | 20400 | 20400 | 20400 | 274 |
| 428 | 20230823 | 124600 | 4503902150 | 20400 | 20400 | 20400 | 20400 | 300 |
| 429 | 20230823 | 124500 | 4497782150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 430 | 20230823 | 124400 | 4497782150 | 20500 | 20500 | 20500 | 20500 | 1 |
| 431 | 20230823 | 124300 | 4497761650 | 20450 | 20400 | 20450 | 20400 | 536 |
| 432 | 20230823 | 124200 | 4486819950 | 20450 | 20450 | 20450 | 20450 | 383 |
| 433 | 20230823 | 124100 | 4478987600 | 20500 | 20500 | 20500 | 20500 | 11 |
| 434 | 20230823 | 124000 | 4478762100 | 20500 | 20450 | 20500 | 20450 | 111 |
| 435 | 20230823 | 123900 | 4476491050 | 20450 | 20350 | 20450 | 20350 | 106 |
| 436 | 20230823 | 123800 | 4474324400 | 20400 | 20350 | 20400 | 20350 | 1703 |
| 437 | 20230823 | 123700 | 4439661800 | 20350 | 20400 | 20400 | 20350 | 100 |
| 438 | 20230823 | 123600 | 4437624250 | 20400 | 20400 | 20400 | 20400 | 380 |
| 439 | 20230823 | 123500 | 4429872250 | 20400 | 20400 | 20400 | 20400 | 100 |
| 440 | 20230823 | 123400 | 4427832250 | 20450 | 20400 | 20450 | 20400 | 34 |
| 441 | 20230823 | 123300 | 4427138150 | 20400 | 20350 | 20450 | 20350 | 157 |
| 442 | 20230823 | 123200 | 4423937700 | 20450 | 20400 | 20450 | 20350 | 352 |
| 443 | 20230823 | 123100 | 4416766400 | 20450 | 20450 | 20450 | 20450 | 37 |
| 444 | 20230823 | 123000 | 4416009750 | 20450 | 20450 | 20450 | 20450 | 2 |
| 445 | 20230823 | 122900 | 4415968850 | 20400 | 20400 | 20400 | 20400 | 25 |
| 446 | 20230823 | 122800 | 4415458850 | 20400 | 20400 | 20400 | 20400 | 524 |
| 447 | 20230823 | 122700 | 4404769250 | 20450 | 20450 | 20450 | 20450 | 164 |
| 448 | 20230823 | 122600 | 4401415450 | 20450 | 20450 | 20450 | 20450 | 328 |
| 449 | 20230823 | 122500 | 4394707850 | 20500 | 20550 | 20550 | 20500 | 645 |
| 450 | 20230823 | 122400 | 4381483350 | 20550 | 20550 | 20550 | 20550 | 94 |
| 451 | 20230823 | 122300 | 4379551650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 452 | 20230823 | 122200 | 4379551650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 453 | 20230823 | 122100 | 4379551650 | 20600 | 20500 | 20600 | 20500 | 212 |
| 454 | 20230823 | 122000 | 4375205550 | 20600 | 20600 | 20600 | 20550 | 312 |
| 455 | 20230823 | 121900 | 4368793850 | 20550 | 20550 | 20550 | 20550 | 74 |
| 456 | 20230823 | 121800 | 4367273150 | 20550 | 20550 | 20550 | 20550 | 8 |
| 457 | 20230823 | 121700 | 4367108750 | 20550 | 20550 | 20550 | 20550 | 424 |
| 458 | 20230823 | 121600 | 4358395550 | 20550 | 20550 | 20550 | 20550 | 115 |
| 459 | 20230823 | 121500 | 4356032300 | 20600 | 20600 | 20600 | 20600 | 8 |
| 460 | 20230823 | 121400 | 4355867500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 461 | 20230823 | 121300 | 4355867500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 462 | 20230823 | 121200 | 4355867500 | 20600 | 20600 | 20600 | 20600 | 2 |
| 463 | 20230823 | 121100 | 4355826300 | 20600 | 20550 | 20600 | 20550 | 13 |
| 464 | 20230823 | 121000 | 4355559100 | 20550 | 20650 | 20650 | 20550 | 23 |
| 465 | 20230823 | 120900 | 4355086050 | 20650 | 20550 | 20650 | 20550 | 92 |
| 466 | 20230823 | 120800 | 4353189650 | 20500 | 20550 | 20550 | 20500 | 607 |
| 467 | 20230823 | 120700 | 4340728400 | 20600 | 20600 | 20600 | 20600 | 401 |
| 468 | 20230823 | 120600 | 4332467800 | 20550 | 20550 | 20550 | 20550 | 5 |
| 469 | 20230823 | 120500 | 4332365050 | 20550 | 20550 | 20550 | 20550 | 2 |
| 470 | 20230823 | 120400 | 4332323950 | 20550 | 20600 | 20600 | 20550 | 57 |
| 471 | 20230823 | 120300 | 4331150000 | 20600 | 20600 | 20600 | 20600 | 32 |
| 472 | 20230823 | 120200 | 4330490800 | 20650 | 20550 | 20650 | 20550 | 475 |
| 473 | 20230823 | 120100 | 4320724750 | 20550 | 20500 | 20550 | 20400 | 361 |
| 474 | 20230823 | 120000 | 4313334850 | 20450 | 20450 | 20450 | 20450 | 56 |
| 475 | 20230823 | 115900 | 4312189650 | 20450 | 20450 | 20450 | 20400 | 242 |
| 476 | 20230823 | 115800 | 4307242250 | 20450 | 20500 | 20500 | 20450 | 1170 |
| 477 | 20230823 | 115700 | 4283315700 | 20500 | 20500 | 20500 | 20500 | 314 |
| 478 | 20230823 | 115600 | 4276878700 | 20450 | 20450 | 20450 | 20450 | 5 |
| 479 | 20230823 | 115500 | 4276776450 | 20500 | 20500 | 20500 | 20500 | 180 |
| 480 | 20230823 | 115400 | 4273086450 | 20500 | 20450 | 20550 | 20450 | 132 |
| 481 | 20230823 | 115300 | 4270380450 | 20500 | 20500 | 20500 | 20500 | 85 |
| 482 | 20230823 | 115200 | 4268637950 | 20550 | 20450 | 20550 | 20450 | 656 |
| 483 | 20230823 | 115100 | 4255159400 | 20550 | 20450 | 20550 | 20450 | 565 |
| 484 | 20230823 | 115000 | 4243578650 | 20500 | 20550 | 20550 | 20500 | 590 |
| 485 | 20230823 | 114900 | 4231481100 | 20550 | 20550 | 20550 | 20550 | 291 |
| 486 | 20230823 | 114800 | 4225501050 | 20500 | 20500 | 20500 | 20500 | 180 |
| 487 | 20230823 | 114700 | 4221811050 | 20500 | 20500 | 20500 | 20500 | 200 |
| 488 | 20230823 | 114600 | 4217711050 | 20450 | 20450 | 20450 | 20450 | 1 |
| 489 | 20230823 | 114500 | 4217690600 | 20450 | 20450 | 20450 | 20450 | 7 |
| 490 | 20230823 | 114400 | 4217547450 | 20500 | 20500 | 20500 | 20500 | 23 |
| 491 | 20230823 | 114300 | 4217075950 | 20500 | 20500 | 20500 | 20500 | 39 |
| 492 | 20230823 | 114200 | 4216276450 | 20500 | 20500 | 20500 | 20500 | 50 |
| 493 | 20230823 | 114100 | 4215251450 | 20500 | 20450 | 20500 | 20450 | 450 |
| 494 | 20230823 | 114000 | 4206040650 | 20450 | 20400 | 20450 | 20400 | 51 |
| 495 | 20230823 | 113900 | 4204999500 | 20400 | 20350 | 20400 | 20350 | 819 |
| 496 | 20230823 | 113800 | 4188292850 | 20350 | 20350 | 20350 | 20350 | 138 |
| 497 | 20230823 | 113700 | 4185484550 | 20350 | 20400 | 20400 | 20350 | 244 |
| 498 | 20230823 | 113600 | 4180509150 | 20400 | 20400 | 20400 | 20400 | 57 |
| 499 | 20230823 | 113500 | 4179346350 | 20400 | 20400 | 20400 | 20400 | 366 |
| 500 | 20230823 | 113400 | 4171879950 | 20400 | 20350 | 20400 | 20350 | 118 |
| 501 | 20230823 | 113300 | 4169476600 | 20350 | 20350 | 20400 | 20350 | 230 |
| 502 | 20230823 | 113200 | 4164795300 | 20350 | 20400 | 20400 | 20350 | 128 |
| 503 | 20230823 | 113100 | 4162188000 | 20400 | 20350 | 20400 | 20350 | 662 |
| 504 | 20230823 | 113000 | 4148714800 | 20350 | 20400 | 20400 | 20350 | 1440 |
| 505 | 20230823 | 112900 | 4119403400 | 20400 | 20400 | 20400 | 20400 | 19 |
| 506 | 20230823 | 112800 | 4119015800 | 20350 | 20350 | 20400 | 20350 | 73 |
| 507 | 20230823 | 112700 | 4117529150 | 20350 | 20350 | 20400 | 20350 | 332 |
| 508 | 20230823 | 112600 | 4110771800 | 20350 | 20400 | 20400 | 20350 | 862 |
| 509 | 20230823 | 112500 | 4093213450 | 20400 | 20500 | 20500 | 20400 | 290 |
| 510 | 20230823 | 112400 | 4087288450 | 20400 | 20400 | 20450 | 20350 | 641 |
| 511 | 20230823 | 112300 | 4074216150 | 20400 | 20400 | 20400 | 20350 | 189 |
| 512 | 20230823 | 112200 | 4070361350 | 20400 | 20400 | 20400 | 20400 | 212 |
| 513 | 20230823 | 112100 | 4066036550 | 20350 | 20500 | 20500 | 20350 | 1657 |
| 514 | 20230823 | 112000 | 4032261700 | 20400 | 20450 | 20500 | 20400 | 2004 |
| 515 | 20230823 | 111900 | 3991343850 | 20450 | 20500 | 20500 | 20450 | 82 |
| 516 | 20230823 | 111800 | 3989666400 | 20500 | 20450 | 20500 | 20450 | 856 |
| 517 | 20230823 | 111700 | 3972160950 | 20450 | 20500 | 20500 | 20450 | 2524 |
| 518 | 20230823 | 111600 | 3920540850 | 20500 | 20500 | 20500 | 20500 | 2 |
| 519 | 20230823 | 111500 | 3920499850 | 20500 | 20550 | 20550 | 20500 | 2788 |
| 520 | 20230823 | 111400 | 3863343900 | 20550 | 20550 | 20550 | 20550 | 80 |
| 521 | 20230823 | 111300 | 3861699900 | 20550 | 20550 | 20550 | 20550 | 1429 |
| 522 | 20230823 | 111200 | 3832333950 | 20550 | 20550 | 20600 | 20550 | 75 |
| 523 | 20230823 | 111100 | 3830792600 | 20550 | 20550 | 20550 | 20550 | 272 |
| 524 | 20230823 | 111000 | 3825203000 | 20600 | 20600 | 20600 | 20600 | 3 |
| 525 | 20230823 | 110900 | 3825141200 | 20600 | 20600 | 20600 | 20600 | 207 |
| 526 | 20230823 | 110800 | 3820877000 | 20600 | 20600 | 20650 | 20600 | 577 |
| 527 | 20230823 | 110700 | 3808990750 | 20600 | 20600 | 20600 | 20600 | 8 |
| 528 | 20230823 | 110600 | 3808825950 | 20600 | 20600 | 20600 | 20600 | 6 |
| 529 | 20230823 | 110500 | 3808702350 | 20600 | 20600 | 20600 | 20600 | 752 |
| 530 | 20230823 | 110400 | 3793211150 | 20650 | 20650 | 20650 | 20600 | 201 |
| 531 | 20230823 | 110300 | 3789065250 | 20700 | 20700 | 20700 | 20650 | 117 |
| 532 | 20230823 | 110200 | 3786648850 | 20650 | 20700 | 20700 | 20650 | 189 |
| 533 | 20230823 | 110100 | 3782737050 | 20700 | 20650 | 20700 | 20600 | 1755 |
| 534 | 20230823 | 110000 | 3746567750 | 20650 | 20650 | 20650 | 20650 | 1648 |
| 535 | 20230823 | 105900 | 3712536550 | 20650 | 20700 | 20700 | 20650 | 160 |
| 536 | 20230823 | 105800 | 3709225150 | 20700 | 20700 | 20750 | 20700 | 207 |
| 537 | 20230823 | 105700 | 3704939550 | 20700 | 20750 | 20750 | 20700 | 254 |
| 538 | 20230823 | 105600 | 3699679500 | 20750 | 20700 | 20750 | 20700 | 182 |
| 539 | 20230823 | 105500 | 3695907450 | 20700 | 20750 | 20750 | 20650 | 469 |
| 540 | 20230823 | 105400 | 3686218950 | 20750 | 20650 | 20750 | 20600 | 92 |
| 541 | 20230823 | 105300 | 3684318850 | 20650 | 20700 | 20700 | 20650 | 1965 |
| 542 | 20230823 | 105200 | 3643724050 | 20700 | 20750 | 20750 | 20700 | 161 |
| 543 | 20230823 | 105100 | 3640389800 | 20750 | 20700 | 20750 | 20700 | 546 |
| 544 | 20230823 | 105000 | 3629066500 | 20650 | 20700 | 20700 | 20650 | 577 |
| 545 | 20230823 | 104900 | 3617123850 | 20750 | 20700 | 20750 | 20650 | 1235 |
| 546 | 20230823 | 104800 | 3591604300 | 20700 | 20700 | 20700 | 20700 | 29 |
| 547 | 20230823 | 104700 | 3591004000 | 20700 | 20700 | 20700 | 20700 | 1617 |
| 548 | 20230823 | 104600 | 3557532100 | 20700 | 20700 | 20750 | 20700 | 602 |
| 549 | 20230823 | 104500 | 3545064900 | 20750 | 20800 | 20800 | 20750 | 1601 |
| 550 | 20230823 | 104400 | 3511822600 | 20800 | 20800 | 20800 | 20800 | 80 |
| 551 | 20230823 | 104300 | 3510158600 | 20800 | 20800 | 20900 | 20800 | 308 |
| 552 | 20230823 | 104200 | 3503735900 | 20800 | 20800 | 20800 | 20800 | 61 |
| 553 | 20230823 | 104100 | 3502467100 | 20800 | 20800 | 20800 | 20800 | 594 |
| 554 | 20230823 | 104000 | 3490111900 | 20800 | 20800 | 20800 | 20800 | 1 |
| 555 | 20230823 | 103900 | 3490091100 | 20900 | 20900 | 20950 | 20900 | 21 |
| 556 | 20230823 | 103800 | 3489652150 | 20900 | 20900 | 20900 | 20900 | 469 |
| 557 | 20230823 | 103700 | 3479850050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 558 | 20230823 | 103600 | 3479850050 | 20850 | 20850 | 20850 | 20850 | 200 |
| 559 | 20230823 | 103500 | 3475680050 | 20850 | 20950 | 20950 | 20850 | 574 |
| 560 | 20230823 | 103400 | 3463708600 | 20950 | 20950 | 20950 | 20850 | 510 |
| 561 | 20230823 | 103300 | 3453029700 | 20900 | 20750 | 20900 | 20750 | 56 |
| 562 | 20230823 | 103200 | 3451859450 | 20750 | 20800 | 20900 | 20750 | 6702 |
| 563 | 20230823 | 103100 | 3312446150 | 20800 | 20800 | 20800 | 20800 | 500 |
| 564 | 20230823 | 103000 | 3302046150 | 20800 | 20800 | 20800 | 20800 | 47 |
| 565 | 20230823 | 102900 | 3301068550 | 20800 | 20800 | 20800 | 20800 | 669 |
| 566 | 20230823 | 102800 | 3287153350 | 20800 | 20900 | 20900 | 20800 | 1423 |
| 567 | 20230823 | 102700 | 3257461800 | 20900 | 20950 | 20950 | 20900 | 51 |
| 568 | 20230823 | 102600 | 3256395850 | 20900 | 21000 | 21000 | 20900 | 538 |
| 569 | 20230823 | 102500 | 3245139550 | 20950 | 21000 | 21000 | 20950 | 433 |
| 570 | 20230823 | 102400 | 3236050250 | 21000 | 21000 | 21000 | 20950 | 1645 |
| 571 | 20230823 | 102300 | 3201555300 | 21000 | 21000 | 21000 | 20950 | 819 |
| 572 | 20230823 | 102200 | 3184375550 | 21000 | 21100 | 21100 | 21000 | 767 |
| 573 | 20230823 | 102100 | 3168251150 | 21100 | 21050 | 21100 | 21000 | 388 |
| 574 | 20230823 | 102000 | 3160091450 | 21000 | 21000 | 21050 | 21000 | 176 |
| 575 | 20230823 | 101900 | 3156394200 | 21100 | 21000 | 21100 | 21000 | 869 |
| 576 | 20230823 | 101800 | 3138105150 | 21050 | 21050 | 21100 | 21000 | 365 |
| 577 | 20230823 | 101700 | 3130422350 | 20900 | 21100 | 21150 | 20900 | 898 |
| 578 | 20230823 | 101600 | 3111524800 | 21100 | 20850 | 21150 | 20850 | 3389 |
| 579 | 20230823 | 101500 | 3040225550 | 20950 | 20850 | 20950 | 20800 | 203 |
| 580 | 20230823 | 101400 | 3035989900 | 20800 | 20800 | 20800 | 20800 | 125 |
| 581 | 20230823 | 101300 | 3033389900 | 20800 | 20750 | 20800 | 20700 | 1376 |
| 582 | 20230823 | 101200 | 3004892200 | 20800 | 20800 | 20800 | 20800 | 201 |
| 583 | 20230823 | 101100 | 3000711400 | 20800 | 20800 | 20800 | 20800 | 12 |
| 584 | 20230823 | 101000 | 3000461800 | 20800 | 20750 | 20850 | 20700 | 3123 |
| 585 | 20230823 | 100900 | 2935814850 | 20700 | 20800 | 20900 | 20700 | 879 |
| 586 | 20230823 | 100800 | 2917590700 | 20800 | 20750 | 20800 | 20650 | 3838 |
| 587 | 20230823 | 100700 | 2838030850 | 20800 | 20850 | 20850 | 20800 | 365 |
| 588 | 20230823 | 100600 | 2830425650 | 20850 | 20950 | 20950 | 20850 | 401 |
| 589 | 20230823 | 100500 | 2822052300 | 20900 | 20950 | 20950 | 20850 | 715 |
| 590 | 20230823 | 100400 | 2807113250 | 20950 | 20900 | 21000 | 20900 | 242 |
| 591 | 20230823 | 100300 | 2802044100 | 20900 | 21000 | 21000 | 20900 | 955 |
| 592 | 20230823 | 100200 | 2782019250 | 21000 | 20950 | 21000 | 20950 | 1700 |
| 593 | 20230823 | 100100 | 2746320100 | 20950 | 20850 | 20950 | 20850 | 928 |
| 594 | 20230823 | 100000 | 2726909300 | 20850 | 20900 | 20900 | 20850 | 37 |
| 595 | 20230823 | 095900 | 2726137350 | 20850 | 20900 | 20900 | 20850 | 485 |
| 596 | 20230823 | 095800 | 2716020500 | 20900 | 20850 | 20900 | 20850 | 88 |
| 597 | 20230823 | 095700 | 2714185150 | 20900 | 20900 | 20900 | 20850 | 1221 |
| 598 | 20230823 | 095600 | 2688727200 | 20850 | 20950 | 20950 | 20850 | 607 |
| 599 | 20230823 | 095500 | 2676041850 | 20950 | 20950 | 20950 | 20950 | 1175 |
| 600 | 20230823 | 095400 | 2651425600 | 21000 | 20950 | 21000 | 20900 | 1261 |
| 601 | 20230823 | 095300 | 2625006550 | 20950 | 20900 | 20950 | 20900 | 1527 |
| 602 | 20230823 | 095200 | 2593067300 | 20850 | 20800 | 20850 | 20800 | 570 |
| 603 | 20230823 | 095100 | 2581191750 | 20750 | 20800 | 20800 | 20700 | 875 |
| 604 | 20230823 | 095000 | 2563050250 | 20800 | 20750 | 20800 | 20650 | 158 |
| 605 | 20230823 | 094900 | 2559772450 | 20650 | 20650 | 20750 | 20650 | 474 |
| 606 | 20230823 | 094800 | 2549981500 | 20700 | 20550 | 20700 | 20500 | 341 |
| 607 | 20230823 | 094700 | 2542934700 | 20500 | 20450 | 20600 | 20450 | 979 |
| 608 | 20230823 | 094600 | 2522798550 | 20450 | 20500 | 20550 | 20450 | 1084 |
| 609 | 20230823 | 094500 | 2500605350 | 20500 | 20550 | 20550 | 20500 | 2540 |
| 610 | 20230823 | 094400 | 2448517550 | 20550 | 20550 | 20550 | 20550 | 431 |
| 611 | 20230823 | 094300 | 2439660500 | 20550 | 20550 | 20550 | 20500 | 1281 |
| 612 | 20230823 | 094200 | 2413337300 | 20550 | 20550 | 20600 | 20550 | 1723 |
| 613 | 20230823 | 094100 | 2377901350 | 20550 | 20550 | 20600 | 20550 | 1038 |
| 614 | 20230823 | 094000 | 2356565600 | 20600 | 20600 | 20600 | 20550 | 3100 |
| 615 | 20230823 | 093900 | 2292761850 | 20600 | 20650 | 20700 | 20600 | 699 |
| 616 | 20230823 | 093800 | 2278338350 | 20700 | 20700 | 20750 | 20700 | 770 |
| 617 | 20230823 | 093700 | 2262399300 | 20650 | 20650 | 20750 | 20650 | 1112 |
| 618 | 20230823 | 093600 | 2239393700 | 20700 | 20650 | 20700 | 20600 | 911 |
| 619 | 20230823 | 093500 | 2220583750 | 20650 | 20650 | 20700 | 20600 | 2300 |
| 620 | 20230823 | 093400 | 2173112050 | 20700 | 20750 | 20800 | 20700 | 2442 |
| 621 | 20230823 | 093300 | 2122486950 | 20750 | 20750 | 20850 | 20750 | 687 |
| 622 | 20230823 | 093200 | 2108200150 | 20750 | 20750 | 20800 | 20750 | 278 |
| 623 | 20230823 | 093100 | 2102426600 | 20750 | 20800 | 20800 | 20750 | 675 |
| 624 | 20230823 | 093000 | 2088418300 | 20800 | 20800 | 20850 | 20750 | 1907 |
| 625 | 20230823 | 092900 | 2048765000 | 20800 | 20850 | 20850 | 20800 | 2321 |
| 626 | 20230823 | 092800 | 2000412150 | 20850 | 20850 | 20900 | 20850 | 711 |
| 627 | 20230823 | 092700 | 1985579300 | 20950 | 20950 | 20950 | 20850 | 950 |
| 628 | 20230823 | 092600 | 1965684650 | 20900 | 20950 | 20950 | 20900 | 693 |
| 629 | 20230823 | 092500 | 1951193400 | 21000 | 21000 | 21000 | 21000 | 239 |
| 630 | 20230823 | 092400 | 1946174400 | 20800 | 20800 | 21000 | 20800 | 3178 |
| 631 | 20230823 | 092300 | 1879907300 | 20800 | 20800 | 20900 | 20800 | 773 |
| 632 | 20230823 | 092200 | 1863812850 | 20850 | 20800 | 20850 | 20800 | 285 |
| 633 | 20230823 | 092100 | 1857871100 | 20850 | 20750 | 20850 | 20750 | 1131 |
| 634 | 20230823 | 092000 | 1834340150 | 20750 | 20750 | 20800 | 20750 | 1096 |
| 635 | 20230823 | 091900 | 1811593450 | 20750 | 20800 | 20850 | 20700 | 3262 |
| 636 | 20230823 | 091800 | 1743941850 | 20850 | 20950 | 21000 | 20850 | 4799 |
| 637 | 20230823 | 091700 | 1643484350 | 21000 | 21100 | 21100 | 20950 | 2268 |
| 638 | 20230823 | 091600 | 1595794050 | 21100 | 21300 | 21350 | 21100 | 4962 |
| 639 | 20230823 | 091500 | 1490499400 | 21250 | 21150 | 21300 | 21150 | 1698 |
| 640 | 20230823 | 091400 | 1454463000 | 21150 | 21200 | 21300 | 21150 | 2296 |
| 641 | 20230823 | 091300 | 1405723150 | 21250 | 21050 | 21250 | 21000 | 2413 |
| 642 | 20230823 | 091200 | 1354656400 | 21200 | 21000 | 21200 | 20950 | 1808 |
| 643 | 20230823 | 091100 | 1316581050 | 21050 | 21000 | 21100 | 21000 | 1620 |
| 644 | 20230823 | 091000 | 1282549700 | 21050 | 21000 | 21050 | 20950 | 1626 |
| 645 | 20230823 | 090900 | 1248365800 | 21050 | 20900 | 21050 | 20900 | 1072 |
| 646 | 20230823 | 090800 | 1225908800 | 20900 | 21150 | 21150 | 20900 | 4005 |
| 647 | 20230823 | 090700 | 1141619300 | 21100 | 21100 | 21200 | 21100 | 2729 |
| 648 | 20230823 | 090600 | 1083883250 | 21200 | 20950 | 21200 | 20900 | 5258 |
| 649 | 20230823 | 090500 | 973241900 | 20950 | 20800 | 21000 | 20800 | 2730 |
| 650 | 20230823 | 090400 | 916279100 | 20800 | 20750 | 20850 | 20750 | 1937 |
| 651 | 20230823 | 090300 | 875995300 | 20750 | 20550 | 20800 | 20500 | 4173 |
| 652 | 20230823 | 090200 | 790053150 | 20550 | 21200 | 21200 | 20550 | 12751 |
| 653 | 20230823 | 090100 | 524559600 | 21150 | 21450 | 21500 | 21000 | 5869 |
| 654 | 20230823 | 090000 | 400139350 | 21450 | 21050 | 21550 | 20950 | 18574 |