35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 194800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 8699 |
| 3 | 20230822 | 194700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20230822 | 194600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20230822 | 194500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20230822 | 194400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20230822 | 194300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20230822 | 194200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20230822 | 194100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20230822 | 194000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20230822 | 193900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20230822 | 193800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20230822 | 193700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20230822 | 193600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20230822 | 193500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20230822 | 193400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20230822 | 193300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20230822 | 193200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20230822 | 193100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20230822 | 193000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20230822 | 192900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20230822 | 192800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20230822 | 192700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20230822 | 192600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20230822 | 192500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20230822 | 192400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20230822 | 192300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20230822 | 192200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20230822 | 192100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20230822 | 192000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20230822 | 191900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20230822 | 191800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 8699 |
| 33 | 20230822 | 191700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20230822 | 191600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20230822 | 191500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20230822 | 191400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20230822 | 191300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20230822 | 191200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20230822 | 191100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20230822 | 191000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20230822 | 190900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20230822 | 190800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20230822 | 190700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20230822 | 190600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20230822 | 190500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20230822 | 190400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20230822 | 190300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20230822 | 190200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20230822 | 190100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20230822 | 190000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20230822 | 185900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20230822 | 185800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20230822 | 185700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20230822 | 185600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20230822 | 185500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20230822 | 185400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20230822 | 185300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20230822 | 185200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20230822 | 185100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20230822 | 185000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20230822 | 184900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20230822 | 184800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 8699 |
| 63 | 20230822 | 184700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20230822 | 184600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20230822 | 184500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20230822 | 184400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20230822 | 184300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20230822 | 184200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20230822 | 184100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20230822 | 184000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20230822 | 183900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20230822 | 183800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20230822 | 183700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20230822 | 183600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20230822 | 183500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20230822 | 183400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20230822 | 183300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20230822 | 183200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20230822 | 183100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20230822 | 183000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20230822 | 182900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20230822 | 182800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20230822 | 182700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20230822 | 182600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20230822 | 182500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20230822 | 182400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20230822 | 182300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20230822 | 182200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20230822 | 182100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20230822 | 182000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20230822 | 181900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20230822 | 181800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 8699 |
| 93 | 20230822 | 181700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20230822 | 181600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20230822 | 181500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20230822 | 181400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20230822 | 181300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20230822 | 181200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20230822 | 181100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20230822 | 181000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20230822 | 180900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20230822 | 180800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20230822 | 180700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20230822 | 180600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20230822 | 180500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20230822 | 180400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20230822 | 180300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20230822 | 180200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20230822 | 180100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20230822 | 180000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20230822 | 175900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20230822 | 175800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20230822 | 175700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20230822 | 175600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20230822 | 175500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20230822 | 175400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20230822 | 175300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20230822 | 175200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20230822 | 175100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20230822 | 175000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20230822 | 174900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20230822 | 174800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 8699 |
| 123 | 20230822 | 174700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20230822 | 174600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20230822 | 174500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20230822 | 174400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20230822 | 174300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20230822 | 174200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20230822 | 174100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20230822 | 174000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20230822 | 173900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20230822 | 173800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20230822 | 173700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20230822 | 173600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20230822 | 173500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20230822 | 173400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20230822 | 173300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20230822 | 173200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20230822 | 173100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20230822 | 173000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20230822 | 172900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20230822 | 172800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20230822 | 172700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20230822 | 172600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20230822 | 172500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20230822 | 172400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20230822 | 172300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20230822 | 172200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20230822 | 172100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20230822 | 172000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20230822 | 171900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20230822 | 171800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 8699 |
| 153 | 20230822 | 171700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20230822 | 171600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20230822 | 171500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20230822 | 171400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20230822 | 171300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20230822 | 171200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20230822 | 171100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20230822 | 171000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20230822 | 170900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20230822 | 170800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20230822 | 170700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20230822 | 170600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20230822 | 170500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20230822 | 170400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20230822 | 170300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20230822 | 170200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20230822 | 170100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20230822 | 170000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20230822 | 165900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20230822 | 165800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20230822 | 165700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20230822 | 165600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20230822 | 165500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20230822 | 165400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20230822 | 165300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20230822 | 165200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20230822 | 165100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20230822 | 165000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20230822 | 164900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20230822 | 164800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 8699 |
| 183 | 20230822 | 164700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20230822 | 164600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20230822 | 164500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20230822 | 164400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20230822 | 164300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20230822 | 164200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20230822 | 164100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20230822 | 164000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20230822 | 163900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20230822 | 163800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20230822 | 163700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20230822 | 163600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20230822 | 163500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20230822 | 163400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20230822 | 163300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20230822 | 163200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20230822 | 163100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20230822 | 163000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20230822 | 162900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20230822 | 162800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20230822 | 162700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20230822 | 162600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20230822 | 162500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20230822 | 162400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20230822 | 162300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20230822 | 162200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20230822 | 162100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20230822 | 162000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20230822 | 161900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20230822 | 161800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 8699 |
| 213 | 20230822 | 161700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20230822 | 161600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20230822 | 161500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20230822 | 161400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20230822 | 161300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20230822 | 161200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20230822 | 161100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20230822 | 161000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20230822 | 160900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20230822 | 160800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20230822 | 160700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20230822 | 160600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20230822 | 160500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20230822 | 160400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20230822 | 160300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 228 | 20230822 | 160200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20230822 | 160100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20230822 | 160000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20230822 | 155900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 232 | 20230822 | 155800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 233 | 20230822 | 155700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 234 | 20230822 | 155600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 235 | 20230822 | 155500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 236 | 20230822 | 155400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 237 | 20230822 | 155300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 238 | 20230822 | 155200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 239 | 20230822 | 155100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 240 | 20230822 | 155000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 241 | 20230822 | 154900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 242 | 20230822 | 154800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 8699 |
| 243 | 20230822 | 154700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 244 | 20230822 | 154600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 245 | 20230822 | 154500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 246 | 20230822 | 154400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 247 | 20230822 | 154300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 248 | 20230822 | 154200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 249 | 20230822 | 154100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 250 | 20230822 | 154000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 251 | 20230822 | 153900 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 252 | 20230822 | 153800 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 253 | 20230822 | 153700 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 254 | 20230822 | 153600 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 255 | 20230822 | 153500 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 256 | 20230822 | 153400 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 257 | 20230822 | 153300 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 258 | 20230822 | 153200 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 259 | 20230822 | 153100 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 260 | 20230822 | 153000 | 12320990700 | 47800 | 47800 | 47800 | 47800 | 8699 |
| 261 | 20230822 | 152900 | 11905178500 | 47900 | 47900 | 47900 | 47900 | 0 |
| 262 | 20230822 | 152800 | 11905178500 | 47900 | 47900 | 47900 | 47900 | 0 |
| 263 | 20230822 | 152700 | 11905178500 | 47900 | 47900 | 47900 | 47900 | 0 |
| 264 | 20230822 | 152600 | 11905178500 | 47900 | 47900 | 47900 | 47900 | 0 |
| 265 | 20230822 | 152500 | 11905178500 | 47900 | 47900 | 47900 | 47900 | 0 |
| 266 | 20230822 | 152400 | 11905178500 | 47900 | 47900 | 47900 | 47900 | 0 |
| 267 | 20230822 | 152300 | 11905178500 | 47900 | 47900 | 47900 | 47900 | 0 |
| 268 | 20230822 | 152200 | 11905178500 | 47900 | 47900 | 47900 | 47900 | 0 |
| 269 | 20230822 | 152100 | 11905178500 | 47900 | 47900 | 47900 | 47900 | 0 |
| 270 | 20230822 | 152000 | 11905178500 | 47900 | 47900 | 47900 | 47900 | 0 |
| 271 | 20230822 | 151900 | 11905178500 | 47900 | 48050 | 48050 | 47900 | 602 |
| 272 | 20230822 | 151800 | 11876300200 | 47950 | 48000 | 48050 | 47950 | 165 |
| 273 | 20230822 | 151700 | 11868380500 | 48000 | 48000 | 48000 | 47950 | 413 |
| 274 | 20230822 | 151600 | 11848561800 | 48000 | 48000 | 48050 | 48000 | 732 |
| 275 | 20230822 | 151500 | 11813425300 | 48000 | 48000 | 48050 | 48000 | 197 |
| 276 | 20230822 | 151400 | 11803967300 | 48050 | 48050 | 48050 | 48000 | 440 |
| 277 | 20230822 | 151300 | 11782845500 | 48000 | 48050 | 48100 | 48000 | 329 |
| 278 | 20230822 | 151200 | 11767038400 | 48050 | 48050 | 48100 | 48050 | 377 |
| 279 | 20230822 | 151100 | 11748923000 | 48100 | 48050 | 48100 | 48000 | 636 |
| 280 | 20230822 | 151000 | 11718371950 | 48050 | 47950 | 48100 | 47950 | 405 |
| 281 | 20230822 | 150900 | 11698909450 | 48000 | 48000 | 48150 | 48000 | 1032 |
| 282 | 20230822 | 150800 | 11649331900 | 47950 | 47800 | 48000 | 47800 | 1766 |
| 283 | 20230822 | 150700 | 11564750550 | 47800 | 47800 | 47800 | 47750 | 327 |
| 284 | 20230822 | 150600 | 11549121300 | 47750 | 47800 | 47850 | 47700 | 3789 |
| 285 | 20230822 | 150500 | 11368240050 | 47800 | 47850 | 47850 | 47750 | 777 |
| 286 | 20230822 | 150400 | 11331100150 | 47850 | 47850 | 47850 | 47800 | 529 |
| 287 | 20230822 | 150300 | 11305813100 | 47800 | 47850 | 47850 | 47800 | 1308 |
| 288 | 20230822 | 150200 | 11243267700 | 47850 | 47850 | 47850 | 47800 | 254 |
| 289 | 20230822 | 150100 | 11231118800 | 47850 | 47850 | 47850 | 47850 | 176 |
| 290 | 20230822 | 150000 | 11222697200 | 47850 | 47900 | 47900 | 47850 | 211 |
| 291 | 20230822 | 145900 | 11212598100 | 47900 | 47850 | 47900 | 47850 | 578 |
| 292 | 20230822 | 145800 | 11184931950 | 47900 | 47950 | 47950 | 47850 | 554 |
| 293 | 20230822 | 145700 | 11158401650 | 47900 | 47950 | 48000 | 47900 | 718 |
| 294 | 20230822 | 145600 | 11123998750 | 48000 | 47950 | 48000 | 47950 | 388 |
| 295 | 20230822 | 145500 | 11105392150 | 47900 | 47950 | 48000 | 47900 | 187 |
| 296 | 20230822 | 145400 | 11096425700 | 47950 | 47950 | 47950 | 47900 | 169 |
| 297 | 20230822 | 145300 | 11088326000 | 47950 | 47950 | 48000 | 47850 | 586 |
| 298 | 20230822 | 145200 | 11060250100 | 47950 | 48050 | 48050 | 47950 | 624 |
| 299 | 20230822 | 145100 | 11030314950 | 48050 | 48050 | 48100 | 48050 | 447 |
| 300 | 20230822 | 145000 | 11008835850 | 48050 | 47750 | 48150 | 47750 | 2658 |
| 301 | 20230822 | 144900 | 10881388600 | 47750 | 47800 | 47850 | 47750 | 886 |
| 302 | 20230822 | 144800 | 10839046450 | 47800 | 47800 | 47850 | 47800 | 264 |
| 303 | 20230822 | 144700 | 10826420250 | 47800 | 47850 | 47900 | 47800 | 563 |
| 304 | 20230822 | 144600 | 10799495600 | 47800 | 47850 | 47900 | 47750 | 1766 |
| 305 | 20230822 | 144500 | 10715067600 | 47850 | 47950 | 47950 | 47850 | 539 |
| 306 | 20230822 | 144400 | 10689240000 | 47950 | 47950 | 47950 | 47850 | 621 |
| 307 | 20230822 | 144300 | 10659499150 | 47950 | 47950 | 47950 | 47800 | 931 |
| 308 | 20230822 | 144200 | 10614936250 | 47950 | 48000 | 48000 | 47950 | 303 |
| 309 | 20230822 | 144100 | 10600394400 | 48000 | 47850 | 48050 | 47850 | 2241 |
| 310 | 20230822 | 144000 | 10492992750 | 47850 | 47800 | 47850 | 47800 | 737 |
| 311 | 20230822 | 143900 | 10457737850 | 47850 | 47850 | 47900 | 47800 | 1648 |
| 312 | 20230822 | 143800 | 10378918200 | 47850 | 47850 | 47900 | 47800 | 1372 |
| 313 | 20230822 | 143700 | 10313261950 | 47850 | 47900 | 47900 | 47850 | 798 |
| 314 | 20230822 | 143600 | 10275062950 | 47900 | 47950 | 47950 | 47900 | 1618 |
| 315 | 20230822 | 143500 | 10197504950 | 47950 | 47950 | 47950 | 47900 | 1672 |
| 316 | 20230822 | 143400 | 10117400400 | 47950 | 48050 | 48050 | 47950 | 2456 |
| 317 | 20230822 | 143300 | 9999531950 | 48050 | 48050 | 48050 | 48000 | 487 |
| 318 | 20230822 | 143200 | 9976147750 | 48050 | 48100 | 48100 | 48000 | 426 |
| 319 | 20230822 | 143100 | 9955679250 | 48050 | 48050 | 48100 | 48000 | 281 |
| 320 | 20230822 | 143000 | 9942178550 | 48100 | 48100 | 48150 | 48000 | 2048 |
| 321 | 20230822 | 142900 | 9843739100 | 48050 | 48100 | 48100 | 48050 | 766 |
| 322 | 20230822 | 142800 | 9806922300 | 48050 | 48100 | 48100 | 48000 | 1226 |
| 323 | 20230822 | 142700 | 9748009350 | 48100 | 48150 | 48150 | 48100 | 158 |
| 324 | 20230822 | 142600 | 9740408300 | 48100 | 48100 | 48150 | 48100 | 118 |
| 325 | 20230822 | 142500 | 9734732400 | 48100 | 48050 | 48100 | 48050 | 1882 |
| 326 | 20230822 | 142400 | 9644262650 | 48100 | 48250 | 48250 | 48100 | 2561 |
| 327 | 20230822 | 142300 | 9521008150 | 48200 | 48250 | 48250 | 48200 | 62 |
| 328 | 20230822 | 142200 | 9518018400 | 48200 | 48250 | 48250 | 48200 | 383 |
| 329 | 20230822 | 142100 | 9499545550 | 48250 | 48150 | 48250 | 48150 | 305 |
| 330 | 20230822 | 142000 | 9484844500 | 48200 | 48200 | 48200 | 48150 | 243 |
| 331 | 20230822 | 141900 | 9473138200 | 48200 | 48200 | 48200 | 48200 | 275 |
| 332 | 20230822 | 141800 | 9459883200 | 48200 | 48150 | 48200 | 48150 | 160 |
| 333 | 20230822 | 141700 | 9452171900 | 48150 | 48200 | 48200 | 48150 | 235 |
| 334 | 20230822 | 141600 | 9440847750 | 48200 | 48200 | 48300 | 48200 | 663 |
| 335 | 20230822 | 141500 | 9408879800 | 48250 | 48300 | 48300 | 48200 | 4776 |
| 336 | 20230822 | 141400 | 9178602150 | 48250 | 48250 | 48300 | 48250 | 113 |
| 337 | 20230822 | 141300 | 9173149800 | 48250 | 48300 | 48300 | 48250 | 116 |
| 338 | 20230822 | 141200 | 9167549000 | 48250 | 48300 | 48350 | 48250 | 225 |
| 339 | 20230822 | 141100 | 9156684500 | 48350 | 48300 | 48350 | 48300 | 447 |
| 340 | 20230822 | 141000 | 9135087850 | 48300 | 48400 | 48400 | 48300 | 61 |
| 341 | 20230822 | 140900 | 9132139250 | 48400 | 48250 | 48400 | 48250 | 1292 |
| 342 | 20230822 | 140800 | 9069796000 | 48250 | 48250 | 48350 | 48200 | 511 |
| 343 | 20230822 | 140700 | 9045135750 | 48250 | 48250 | 48300 | 48200 | 1246 |
| 344 | 20230822 | 140600 | 8985035050 | 48300 | 48350 | 48350 | 48250 | 373 |
| 345 | 20230822 | 140500 | 8967022450 | 48400 | 48250 | 48500 | 48250 | 1363 |
| 346 | 20230822 | 140400 | 8901167500 | 48300 | 48250 | 48300 | 48250 | 449 |
| 347 | 20230822 | 140300 | 8879497950 | 48250 | 48250 | 48300 | 48250 | 185 |
| 348 | 20230822 | 140200 | 8870571500 | 48300 | 48250 | 48300 | 48250 | 156 |
| 349 | 20230822 | 140100 | 8863042850 | 48300 | 48300 | 48300 | 48250 | 209 |
| 350 | 20230822 | 140000 | 8852952150 | 48250 | 48300 | 48300 | 48250 | 224 |
| 351 | 20230822 | 135900 | 8842142100 | 48300 | 48250 | 48300 | 48250 | 170 |
| 352 | 20230822 | 135800 | 8833937350 | 48250 | 48300 | 48350 | 48250 | 661 |
| 353 | 20230822 | 135700 | 8802028800 | 48250 | 48250 | 48300 | 48250 | 139 |
| 354 | 20230822 | 135600 | 8795321100 | 48250 | 48300 | 48300 | 48200 | 475 |
| 355 | 20230822 | 135500 | 8772407100 | 48250 | 48300 | 48300 | 48250 | 486 |
| 356 | 20230822 | 135400 | 8748955750 | 48300 | 48250 | 48350 | 48250 | 219 |
| 357 | 20230822 | 135300 | 8738379350 | 48250 | 48350 | 48350 | 48250 | 478 |
| 358 | 20230822 | 135200 | 8715303550 | 48350 | 48300 | 48350 | 48250 | 675 |
| 359 | 20230822 | 135100 | 8682724300 | 48350 | 48400 | 48450 | 48350 | 303 |
| 360 | 20230822 | 135000 | 8668054150 | 48350 | 48350 | 48400 | 48250 | 1353 |
| 361 | 20230822 | 134900 | 8602688850 | 48350 | 48400 | 48450 | 48300 | 971 |
| 362 | 20230822 | 134800 | 8555729350 | 48450 | 48400 | 48450 | 48400 | 40 |
| 363 | 20230822 | 134700 | 8553793000 | 48450 | 48400 | 48450 | 48350 | 1522 |
| 364 | 20230822 | 134600 | 8480161250 | 48350 | 48350 | 48350 | 48350 | 177 |
| 365 | 20230822 | 134500 | 8471603300 | 48400 | 48350 | 48400 | 48300 | 2466 |
| 366 | 20230822 | 134400 | 8352418550 | 48350 | 48450 | 48450 | 48350 | 2973 |
| 367 | 20230822 | 134300 | 8208595700 | 48450 | 48450 | 48450 | 48400 | 65 |
| 368 | 20230822 | 134200 | 8205449550 | 48450 | 48500 | 48550 | 48400 | 1164 |
| 369 | 20230822 | 134100 | 8149077650 | 48500 | 48550 | 48550 | 48500 | 113 |
| 370 | 20230822 | 134000 | 8143597100 | 48550 | 48500 | 48550 | 48450 | 687 |
| 371 | 20230822 | 133900 | 8110289900 | 48500 | 48500 | 48500 | 48450 | 1066 |
| 372 | 20230822 | 133800 | 8058589150 | 48550 | 48550 | 48550 | 48550 | 698 |
| 373 | 20230822 | 133700 | 8024701250 | 48600 | 48600 | 48600 | 48550 | 155 |
| 374 | 20230822 | 133600 | 8017169300 | 48600 | 48550 | 48600 | 48550 | 201 |
| 375 | 20230822 | 133500 | 8007405200 | 48550 | 48550 | 48600 | 48550 | 132 |
| 376 | 20230822 | 133400 | 8000992050 | 48600 | 48550 | 48600 | 48500 | 245 |
| 377 | 20230822 | 133300 | 7989095950 | 48500 | 48550 | 48550 | 48500 | 27 |
| 378 | 20230822 | 133200 | 7987785700 | 48550 | 48600 | 48600 | 48550 | 110 |
| 379 | 20230822 | 133100 | 7982444450 | 48550 | 48650 | 48650 | 48500 | 436 |
| 380 | 20230822 | 133000 | 7961285750 | 48600 | 48550 | 48600 | 48550 | 284 |
| 381 | 20230822 | 132900 | 7947485900 | 48550 | 48550 | 48550 | 48550 | 34 |
| 382 | 20230822 | 132800 | 7945835200 | 48550 | 48600 | 48600 | 48550 | 230 |
| 383 | 20230822 | 132700 | 7934667800 | 48600 | 48550 | 48600 | 48550 | 331 |
| 384 | 20230822 | 132600 | 7918597400 | 48550 | 48500 | 48550 | 48500 | 40 |
| 385 | 20230822 | 132500 | 7916656500 | 48550 | 48550 | 48550 | 48500 | 69 |
| 386 | 20230822 | 132400 | 7913308850 | 48550 | 48600 | 48600 | 48550 | 78 |
| 387 | 20230822 | 132300 | 7909521450 | 48600 | 48450 | 48600 | 48450 | 223 |
| 388 | 20230822 | 132200 | 7898691100 | 48450 | 48450 | 48450 | 48400 | 2659 |
| 389 | 20230822 | 132100 | 7769911500 | 48450 | 48550 | 48550 | 48450 | 4835 |
| 390 | 20230822 | 132000 | 7535464800 | 48500 | 48500 | 48550 | 48500 | 262 |
| 391 | 20230822 | 131900 | 7522747750 | 48550 | 48550 | 48600 | 48550 | 309 |
| 392 | 20230822 | 131800 | 7507745650 | 48550 | 48600 | 48600 | 48550 | 456 |
| 393 | 20230822 | 131700 | 7485606100 | 48600 | 48600 | 48600 | 48600 | 502 |
| 394 | 20230822 | 131600 | 7461208900 | 48650 | 48650 | 48650 | 48600 | 732 |
| 395 | 20230822 | 131500 | 7425625800 | 48650 | 48650 | 48650 | 48650 | 53 |
| 396 | 20230822 | 131400 | 7423047350 | 48650 | 48600 | 48650 | 48600 | 166 |
| 397 | 20230822 | 131300 | 7414973950 | 48650 | 48600 | 48650 | 48550 | 1356 |
| 398 | 20230822 | 131200 | 7349073450 | 48600 | 48600 | 48600 | 48600 | 32 |
| 399 | 20230822 | 131100 | 7347518250 | 48600 | 48550 | 48600 | 48550 | 35 |
| 400 | 20230822 | 131000 | 7345818250 | 48550 | 48600 | 48600 | 48550 | 1058 |
| 401 | 20230822 | 130900 | 7294439500 | 48600 | 48600 | 48650 | 48600 | 988 |
| 402 | 20230822 | 130800 | 7246421850 | 48600 | 48550 | 48600 | 48550 | 1209 |
| 403 | 20230822 | 130700 | 7187665050 | 48600 | 48650 | 48650 | 48600 | 1042 |
| 404 | 20230822 | 130600 | 7137018850 | 48650 | 48650 | 48650 | 48650 | 145 |
| 405 | 20230822 | 130500 | 7129964600 | 48600 | 48600 | 48650 | 48600 | 77 |
| 406 | 20230822 | 130400 | 7126222300 | 48650 | 48750 | 48750 | 48600 | 1347 |
| 407 | 20230822 | 130300 | 7060640650 | 48750 | 48750 | 48750 | 48750 | 143 |
| 408 | 20230822 | 130200 | 7053669400 | 48750 | 48650 | 48750 | 48650 | 591 |
| 409 | 20230822 | 130100 | 7024889650 | 48650 | 48750 | 48750 | 48650 | 1254 |
| 410 | 20230822 | 130000 | 6963850350 | 48800 | 48750 | 48800 | 48750 | 408 |
| 411 | 20230822 | 125900 | 6943954800 | 48800 | 48750 | 48800 | 48750 | 198 |
| 412 | 20230822 | 125800 | 6934296550 | 48800 | 48750 | 48800 | 48750 | 56 |
| 413 | 20230822 | 125700 | 6931566350 | 48750 | 48750 | 48800 | 48750 | 36 |
| 414 | 20230822 | 125600 | 6929810650 | 48800 | 48750 | 48800 | 48750 | 120 |
| 415 | 20230822 | 125500 | 6923955650 | 48800 | 48700 | 48800 | 48650 | 397 |
| 416 | 20230822 | 125400 | 6904635000 | 48700 | 48850 | 48850 | 48650 | 501 |
| 417 | 20230822 | 125300 | 6880227500 | 48850 | 48850 | 48850 | 48700 | 888 |
| 418 | 20230822 | 125200 | 6836907400 | 48850 | 48850 | 48850 | 48850 | 83 |
| 419 | 20230822 | 125100 | 6832852850 | 48800 | 48850 | 48850 | 48800 | 32 |
| 420 | 20230822 | 125000 | 6831290350 | 48800 | 48800 | 48850 | 48800 | 68 |
| 421 | 20230822 | 124900 | 6827971500 | 48850 | 48800 | 48850 | 48800 | 105 |
| 422 | 20230822 | 124800 | 6822842500 | 48800 | 48850 | 48900 | 48800 | 181 |
| 423 | 20230822 | 124700 | 6814006350 | 48900 | 48850 | 48900 | 48850 | 80 |
| 424 | 20230822 | 124600 | 6810094850 | 48850 | 48850 | 48850 | 48700 | 495 |
| 425 | 20230822 | 124500 | 6785958500 | 48850 | 48850 | 48900 | 48850 | 119 |
| 426 | 20230822 | 124400 | 6780144600 | 48800 | 48900 | 48900 | 48750 | 532 |
| 427 | 20230822 | 124300 | 6754161950 | 48900 | 48850 | 48900 | 48850 | 64 |
| 428 | 20230822 | 124200 | 6751034800 | 48850 | 48850 | 48850 | 48750 | 159 |
| 429 | 20230822 | 124100 | 6743268600 | 48700 | 48850 | 48850 | 48700 | 727 |
| 430 | 20230822 | 124000 | 6707824600 | 48850 | 48850 | 48850 | 48800 | 42 |
| 431 | 20230822 | 123900 | 6705772950 | 48850 | 48900 | 48900 | 48850 | 147 |
| 432 | 20230822 | 123800 | 6698586900 | 48800 | 48750 | 48800 | 48750 | 254 |
| 433 | 20230822 | 123700 | 6686203700 | 48800 | 48850 | 48850 | 48750 | 494 |
| 434 | 20230822 | 123600 | 6662094550 | 48900 | 48900 | 48900 | 48900 | 16 |
| 435 | 20230822 | 123500 | 6661312150 | 48900 | 48900 | 48900 | 48800 | 719 |
| 436 | 20230822 | 123400 | 6626183700 | 48900 | 48850 | 48900 | 48850 | 28 |
| 437 | 20230822 | 123300 | 6624815750 | 48850 | 48850 | 48900 | 48850 | 55 |
| 438 | 20230822 | 123200 | 6622128250 | 48900 | 48850 | 48900 | 48850 | 344 |
| 439 | 20230822 | 123100 | 6605308450 | 48850 | 48900 | 48900 | 48850 | 206 |
| 440 | 20230822 | 123000 | 6595237350 | 48900 | 48900 | 48900 | 48850 | 51 |
| 441 | 20230822 | 122900 | 6592744400 | 48900 | 48900 | 48900 | 48900 | 36 |
| 442 | 20230822 | 122800 | 6590984000 | 48900 | 48850 | 48900 | 48750 | 577 |
| 443 | 20230822 | 122700 | 6562814600 | 48850 | 48900 | 48900 | 48850 | 38 |
| 444 | 20230822 | 122600 | 6560957750 | 48900 | 48900 | 48900 | 48850 | 557 |
| 445 | 20230822 | 122500 | 6533735700 | 48900 | 48900 | 48900 | 48900 | 308 |
| 446 | 20230822 | 122400 | 6518674500 | 48900 | 48850 | 48900 | 48850 | 72 |
| 447 | 20230822 | 122300 | 6515156500 | 48850 | 48850 | 48850 | 48800 | 1315 |
| 448 | 20230822 | 122200 | 6450923750 | 48800 | 48750 | 48800 | 48750 | 673 |
| 449 | 20230822 | 122100 | 6418091000 | 48750 | 48750 | 48750 | 48700 | 68 |
| 450 | 20230822 | 122000 | 6414776550 | 48750 | 48700 | 48750 | 48700 | 45 |
| 451 | 20230822 | 121900 | 6412583350 | 48700 | 48700 | 48750 | 48600 | 636 |
| 452 | 20230822 | 121800 | 6381628150 | 48700 | 48650 | 48700 | 48650 | 135 |
| 453 | 20230822 | 121700 | 6375054800 | 48700 | 48650 | 48700 | 48650 | 134 |
| 454 | 20230822 | 121600 | 6368531500 | 48600 | 48700 | 48700 | 48600 | 217 |
| 455 | 20230822 | 121500 | 6357981650 | 48700 | 48750 | 48750 | 48650 | 435 |
| 456 | 20230822 | 121400 | 6336801400 | 48750 | 48700 | 48750 | 48700 | 286 |
| 457 | 20230822 | 121300 | 6322872350 | 48650 | 48700 | 48700 | 48650 | 41 |
| 458 | 20230822 | 121200 | 6320876700 | 48700 | 48650 | 48700 | 48650 | 47 |
| 459 | 20230822 | 121100 | 6318588050 | 48650 | 48650 | 48650 | 48600 | 245 |
| 460 | 20230822 | 121000 | 6306669500 | 48650 | 48650 | 48650 | 48600 | 392 |
| 461 | 20230822 | 120900 | 6287617300 | 48700 | 48700 | 48700 | 48700 | 35 |
| 462 | 20230822 | 120800 | 6285912800 | 48700 | 48700 | 48700 | 48700 | 109 |
| 463 | 20230822 | 120700 | 6280604500 | 48700 | 48600 | 48750 | 48600 | 834 |
| 464 | 20230822 | 120600 | 6240038950 | 48600 | 48600 | 48600 | 48600 | 158 |
| 465 | 20230822 | 120500 | 6232360150 | 48650 | 48650 | 48650 | 48600 | 469 |
| 466 | 20230822 | 120400 | 6209564750 | 48650 | 48600 | 48650 | 48600 | 149 |
| 467 | 20230822 | 120300 | 6202317600 | 48650 | 48650 | 48650 | 48650 | 4 |
| 468 | 20230822 | 120200 | 6202123000 | 48600 | 48700 | 48700 | 48600 | 56 |
| 469 | 20230822 | 120100 | 6199400550 | 48700 | 48650 | 48700 | 48600 | 1310 |
| 470 | 20230822 | 120000 | 6135685950 | 48700 | 48750 | 48750 | 48700 | 263 |
| 471 | 20230822 | 115900 | 6122877450 | 48750 | 48750 | 48750 | 48700 | 67 |
| 472 | 20230822 | 115800 | 6119612200 | 48700 | 48700 | 48700 | 48700 | 49 |
| 473 | 20230822 | 115700 | 6117225900 | 48650 | 48700 | 48700 | 48650 | 38 |
| 474 | 20230822 | 115600 | 6115376300 | 48700 | 48700 | 48700 | 48700 | 35 |
| 475 | 20230822 | 115500 | 6113671800 | 48750 | 48650 | 48750 | 48650 | 27 |
| 476 | 20230822 | 115400 | 6112356750 | 48650 | 48800 | 48800 | 48650 | 295 |
| 477 | 20230822 | 115300 | 6097984450 | 48750 | 48650 | 48750 | 48650 | 43 |
| 478 | 20230822 | 115200 | 6095890000 | 48650 | 48700 | 48700 | 48600 | 601 |
| 479 | 20230822 | 115100 | 6066649500 | 48750 | 48750 | 48750 | 48650 | 341 |
| 480 | 20230822 | 115000 | 6050045050 | 48750 | 48750 | 48800 | 48750 | 100 |
| 481 | 20230822 | 114900 | 6045166700 | 48750 | 48800 | 48800 | 48750 | 42 |
| 482 | 20230822 | 114800 | 6043117850 | 48800 | 48800 | 48800 | 48800 | 18 |
| 483 | 20230822 | 114700 | 6042239450 | 48800 | 48650 | 48800 | 48650 | 232 |
| 484 | 20230822 | 114600 | 6030945200 | 48650 | 48750 | 48750 | 48650 | 769 |
| 485 | 20230822 | 114500 | 5993514250 | 48750 | 48750 | 48800 | 48750 | 124 |
| 486 | 20230822 | 114400 | 5987468350 | 48800 | 48750 | 48800 | 48750 | 114 |
| 487 | 20230822 | 114300 | 5981905850 | 48800 | 48750 | 48800 | 48750 | 484 |
| 488 | 20230822 | 114200 | 5958310100 | 48750 | 48750 | 48800 | 48750 | 158 |
| 489 | 20230822 | 114100 | 5950607350 | 48750 | 48750 | 48800 | 48750 | 184 |
| 490 | 20230822 | 114000 | 5941636500 | 48800 | 48800 | 48800 | 48750 | 160 |
| 491 | 20230822 | 113900 | 5933830200 | 48750 | 48750 | 48800 | 48750 | 214 |
| 492 | 20230822 | 113800 | 5923397550 | 48800 | 48800 | 48800 | 48800 | 23 |
| 493 | 20230822 | 113700 | 5922275150 | 48750 | 48800 | 48800 | 48750 | 115 |
| 494 | 20230822 | 113600 | 5916663850 | 48800 | 48750 | 48800 | 48750 | 51 |
| 495 | 20230822 | 113500 | 5914176550 | 48800 | 48800 | 48800 | 48800 | 52 |
| 496 | 20230822 | 113400 | 5911638950 | 48850 | 48800 | 48850 | 48750 | 526 |
| 497 | 20230822 | 113300 | 5885980000 | 48850 | 48800 | 48850 | 48800 | 23 |
| 498 | 20230822 | 113200 | 5884856550 | 48800 | 48800 | 48800 | 48750 | 199 |
| 499 | 20230822 | 113100 | 5875145550 | 48800 | 48750 | 48800 | 48750 | 257 |
| 500 | 20230822 | 113000 | 5862616050 | 48750 | 48750 | 48800 | 48750 | 162 |
| 501 | 20230822 | 112900 | 5854712550 | 48800 | 48800 | 48800 | 48800 | 23 |
| 502 | 20230822 | 112800 | 5853590150 | 48800 | 48850 | 48850 | 48800 | 210 |
| 503 | 20230822 | 112700 | 5843341350 | 48850 | 48800 | 48850 | 48800 | 116 |
| 504 | 20230822 | 112600 | 5837675400 | 48850 | 48850 | 48850 | 48850 | 16 |
| 505 | 20230822 | 112500 | 5836893800 | 48750 | 48850 | 48850 | 48750 | 390 |
| 506 | 20230822 | 112400 | 5817866300 | 48850 | 48800 | 48850 | 48800 | 113 |
| 507 | 20230822 | 112300 | 5812348650 | 48850 | 48800 | 48850 | 48800 | 146 |
| 508 | 20230822 | 112200 | 5805218850 | 48850 | 48850 | 48850 | 48850 | 99 |
| 509 | 20230822 | 112100 | 5800382700 | 48850 | 48850 | 48900 | 48850 | 46 |
| 510 | 20230822 | 112000 | 5798135300 | 48850 | 48850 | 48900 | 48850 | 129 |
| 511 | 20230822 | 111900 | 5791830900 | 48800 | 48900 | 48900 | 48800 | 40 |
| 512 | 20230822 | 111800 | 5789876300 | 48900 | 48850 | 48900 | 48850 | 115 |
| 513 | 20230822 | 111700 | 5784258400 | 48850 | 48850 | 48900 | 48850 | 318 |
| 514 | 20230822 | 111600 | 5768723350 | 48850 | 48900 | 48900 | 48800 | 546 |
| 515 | 20230822 | 111500 | 5742062500 | 48900 | 48850 | 48900 | 48850 | 307 |
| 516 | 20230822 | 111400 | 5727065350 | 48850 | 48900 | 48900 | 48850 | 145 |
| 517 | 20230822 | 111300 | 5719978850 | 48900 | 48900 | 48900 | 48900 | 250 |
| 518 | 20230822 | 111200 | 5707753850 | 48850 | 48900 | 48900 | 48850 | 268 |
| 519 | 20230822 | 111100 | 5694656800 | 48850 | 48900 | 48900 | 48850 | 298 |
| 520 | 20230822 | 111000 | 5680098500 | 48900 | 48900 | 48950 | 48850 | 397 |
| 521 | 20230822 | 110900 | 5660685800 | 48850 | 48900 | 48950 | 48700 | 690 |
| 522 | 20230822 | 110800 | 5627046700 | 48900 | 48700 | 48900 | 48700 | 51 |
| 523 | 20230822 | 110700 | 5624557300 | 48700 | 48800 | 48800 | 48650 | 451 |
| 524 | 20230822 | 110600 | 5602599000 | 48750 | 48800 | 48800 | 48750 | 132 |
| 525 | 20230822 | 110500 | 5596163200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 526 | 20230822 | 110400 | 5596163200 | 48850 | 48850 | 48900 | 48700 | 432 |
| 527 | 20230822 | 110300 | 5575089900 | 48900 | 48800 | 48900 | 48800 | 167 |
| 528 | 20230822 | 110200 | 5566931400 | 48800 | 48800 | 48850 | 48800 | 61 |
| 529 | 20230822 | 110100 | 5563953850 | 48800 | 48900 | 48900 | 48800 | 100 |
| 530 | 20230822 | 110000 | 5559070250 | 48750 | 48900 | 48900 | 48750 | 151 |
| 531 | 20230822 | 105900 | 5551696950 | 48950 | 48700 | 48950 | 48700 | 217 |
| 532 | 20230822 | 105800 | 5541096150 | 48700 | 48650 | 48700 | 48600 | 685 |
| 533 | 20230822 | 105700 | 5507768250 | 48650 | 48700 | 48800 | 48650 | 875 |
| 534 | 20230822 | 105600 | 5465147850 | 48700 | 48650 | 48700 | 48650 | 304 |
| 535 | 20230822 | 105500 | 5450344750 | 48650 | 48650 | 48700 | 48650 | 69 |
| 536 | 20230822 | 105400 | 5446987650 | 48650 | 48650 | 48700 | 48650 | 823 |
| 537 | 20230822 | 105300 | 5406946200 | 48650 | 48700 | 48700 | 48650 | 346 |
| 538 | 20230822 | 105200 | 5390096550 | 48750 | 48850 | 48850 | 48700 | 314 |
| 539 | 20230822 | 105100 | 5374784450 | 48850 | 48700 | 48850 | 48700 | 113 |
| 540 | 20230822 | 105000 | 5369276200 | 48650 | 48800 | 48800 | 48600 | 2485 |
| 541 | 20230822 | 104900 | 5248408350 | 48800 | 48750 | 48800 | 48700 | 1009 |
| 542 | 20230822 | 104800 | 5199198700 | 48800 | 48750 | 48800 | 48750 | 54 |
| 543 | 20230822 | 104700 | 5196564100 | 48800 | 48800 | 48800 | 48750 | 409 |
| 544 | 20230822 | 104600 | 5176622850 | 48800 | 48800 | 48800 | 48800 | 362 |
| 545 | 20230822 | 104500 | 5158957250 | 48750 | 48800 | 48800 | 48750 | 314 |
| 546 | 20230822 | 104400 | 5143642050 | 48800 | 48800 | 48800 | 48800 | 102 |
| 547 | 20230822 | 104300 | 5138664450 | 48750 | 48950 | 48950 | 48700 | 1558 |
| 548 | 20230822 | 104200 | 5062662600 | 48950 | 48850 | 48950 | 48850 | 218 |
| 549 | 20230822 | 104100 | 5052001950 | 48850 | 48900 | 48900 | 48850 | 45 |
| 550 | 20230822 | 104000 | 5049802950 | 48900 | 48900 | 48950 | 48800 | 411 |
| 551 | 20230822 | 103900 | 5029709900 | 48950 | 48900 | 48950 | 48900 | 131 |
| 552 | 20230822 | 103800 | 5023301350 | 48900 | 48900 | 48900 | 48900 | 81 |
| 553 | 20230822 | 103700 | 5019340450 | 48900 | 48900 | 48900 | 48900 | 254 |
| 554 | 20230822 | 103600 | 5006919850 | 48850 | 48900 | 48900 | 48850 | 126 |
| 555 | 20230822 | 103500 | 5000759250 | 48900 | 48850 | 48900 | 48850 | 330 |
| 556 | 20230822 | 103400 | 4984630700 | 48850 | 48800 | 48850 | 48800 | 54 |
| 557 | 20230822 | 103300 | 4981993400 | 48850 | 48800 | 48850 | 48800 | 222 |
| 558 | 20230822 | 103200 | 4971158950 | 48800 | 48750 | 48800 | 48750 | 84 |
| 559 | 20230822 | 103100 | 4967062900 | 48750 | 48800 | 48800 | 48750 | 906 |
| 560 | 20230822 | 103000 | 4922863300 | 48850 | 48850 | 48850 | 48850 | 509 |
| 561 | 20230822 | 102900 | 4897998650 | 48850 | 48850 | 48850 | 48850 | 109 |
| 562 | 20230822 | 102800 | 4892674000 | 48850 | 48850 | 48850 | 48850 | 192 |
| 563 | 20230822 | 102700 | 4883294800 | 48850 | 48800 | 48850 | 48800 | 157 |
| 564 | 20230822 | 102600 | 4875626950 | 48850 | 48800 | 48850 | 48750 | 171 |
| 565 | 20230822 | 102500 | 4867278400 | 48800 | 48800 | 48800 | 48750 | 150 |
| 566 | 20230822 | 102400 | 4859959400 | 48800 | 48750 | 48800 | 48750 | 169 |
| 567 | 20230822 | 102300 | 4851715000 | 48750 | 48750 | 48750 | 48700 | 92 |
| 568 | 20230822 | 102200 | 4847231950 | 48750 | 48650 | 48750 | 48600 | 423 |
| 569 | 20230822 | 102100 | 4826650850 | 48650 | 48600 | 48650 | 48600 | 942 |
| 570 | 20230822 | 102000 | 4780868650 | 48550 | 48600 | 48600 | 48550 | 585 |
| 571 | 20230822 | 101900 | 4752453150 | 48600 | 48600 | 48600 | 48550 | 310 |
| 572 | 20230822 | 101800 | 4737397150 | 48600 | 48600 | 48650 | 48550 | 543 |
| 573 | 20230822 | 101700 | 4711017300 | 48550 | 48500 | 48650 | 48500 | 1468 |
| 574 | 20230822 | 101600 | 4639738650 | 48500 | 48550 | 48550 | 48500 | 135 |
| 575 | 20230822 | 101500 | 4633185050 | 48550 | 48550 | 48600 | 48500 | 447 |
| 576 | 20230822 | 101400 | 4611483900 | 48550 | 48600 | 48600 | 48550 | 1643 |
| 577 | 20230822 | 101300 | 4531707600 | 48600 | 48650 | 48650 | 48550 | 3952 |
| 578 | 20230822 | 101200 | 4339554900 | 48650 | 48650 | 48650 | 48650 | 86 |
| 579 | 20230822 | 101100 | 4335371000 | 48650 | 48650 | 48700 | 48650 | 365 |
| 580 | 20230822 | 101000 | 4317602050 | 48700 | 48700 | 48700 | 48650 | 120 |
| 581 | 20230822 | 100900 | 4311762250 | 48700 | 48700 | 48700 | 48700 | 284 |
| 582 | 20230822 | 100800 | 4297931450 | 48700 | 48650 | 48700 | 48650 | 259 |
| 583 | 20230822 | 100700 | 4285325450 | 48650 | 48650 | 48650 | 48650 | 122 |
| 584 | 20230822 | 100600 | 4279390150 | 48650 | 48700 | 48700 | 48650 | 569 |
| 585 | 20230822 | 100500 | 4251691900 | 48700 | 48700 | 48750 | 48700 | 1248 |
| 586 | 20230822 | 100400 | 4190909150 | 48750 | 48750 | 48750 | 48750 | 666 |
| 587 | 20230822 | 100300 | 4158441650 | 48750 | 48850 | 48850 | 48750 | 701 |
| 588 | 20230822 | 100200 | 4124241100 | 48850 | 48900 | 48900 | 48850 | 420 |
| 589 | 20230822 | 100100 | 4103723600 | 48900 | 48850 | 48900 | 48850 | 212 |
| 590 | 20230822 | 100000 | 4093357350 | 48850 | 48950 | 48950 | 48850 | 67 |
| 591 | 20230822 | 095900 | 4090084150 | 48850 | 48800 | 48900 | 48800 | 415 |
| 592 | 20230822 | 095800 | 4069804950 | 48800 | 48750 | 48850 | 48750 | 555 |
| 593 | 20230822 | 095700 | 4042718750 | 48750 | 48750 | 48800 | 48750 | 1608 |
| 594 | 20230822 | 095600 | 3964326200 | 48700 | 48750 | 48750 | 48700 | 726 |
| 595 | 20230822 | 095500 | 3928966550 | 48750 | 48750 | 48750 | 48750 | 176 |
| 596 | 20230822 | 095400 | 3920386550 | 48700 | 48800 | 48800 | 48700 | 1082 |
| 597 | 20230822 | 095300 | 3867638850 | 48750 | 48700 | 48750 | 48700 | 381 |
| 598 | 20230822 | 095200 | 3849065750 | 48700 | 48700 | 48750 | 48700 | 777 |
| 599 | 20230822 | 095100 | 3811225800 | 48700 | 48700 | 48700 | 48600 | 1118 |
| 600 | 20230822 | 095000 | 3756844850 | 48700 | 48900 | 48900 | 48700 | 2620 |
| 601 | 20230822 | 094900 | 3628990350 | 48900 | 49000 | 49000 | 48900 | 560 |
| 602 | 20230822 | 094800 | 3601583300 | 49000 | 49000 | 49000 | 49000 | 125 |
| 603 | 20230822 | 094700 | 3595458300 | 49000 | 48900 | 49000 | 48900 | 337 |
| 604 | 20230822 | 094600 | 3578955800 | 48950 | 48950 | 49000 | 48950 | 812 |
| 605 | 20230822 | 094500 | 3539194550 | 48950 | 48900 | 49000 | 48900 | 694 |
| 606 | 20230822 | 094400 | 3505218000 | 48950 | 49000 | 49000 | 48900 | 3088 |
| 607 | 20230822 | 094300 | 3354071000 | 49050 | 49050 | 49050 | 49000 | 1155 |
| 608 | 20230822 | 094200 | 3297463850 | 49050 | 49100 | 49100 | 49050 | 496 |
| 609 | 20230822 | 094100 | 3273134400 | 49100 | 49100 | 49100 | 49050 | 111 |
| 610 | 20230822 | 094000 | 3267686550 | 49100 | 49050 | 49100 | 49000 | 671 |
| 611 | 20230822 | 093900 | 3234769100 | 49050 | 49150 | 49200 | 49050 | 1774 |
| 612 | 20230822 | 093800 | 3147658650 | 49150 | 49300 | 49350 | 49150 | 709 |
| 613 | 20230822 | 093700 | 3112770550 | 49250 | 49200 | 49300 | 49200 | 416 |
| 614 | 20230822 | 093600 | 3092291500 | 49200 | 49350 | 49350 | 49200 | 393 |
| 615 | 20230822 | 093500 | 3072938750 | 49300 | 49200 | 49350 | 49150 | 2400 |
| 616 | 20230822 | 093400 | 2954860550 | 49200 | 49300 | 49300 | 49200 | 667 |
| 617 | 20230822 | 093300 | 2922023700 | 49300 | 49400 | 49450 | 49250 | 1645 |
| 618 | 20230822 | 093200 | 2840891800 | 49450 | 49400 | 49450 | 49400 | 329 |
| 619 | 20230822 | 093100 | 2824639100 | 49450 | 49450 | 49450 | 49450 | 110 |
| 620 | 20230822 | 093000 | 2819199600 | 49450 | 49500 | 49550 | 49450 | 421 |
| 621 | 20230822 | 092900 | 2798361900 | 49450 | 49550 | 49550 | 49450 | 297 |
| 622 | 20230822 | 092800 | 2783658350 | 49550 | 49350 | 49550 | 49350 | 609 |
| 623 | 20230822 | 092700 | 2753549850 | 49400 | 49500 | 49500 | 49400 | 503 |
| 624 | 20230822 | 092600 | 2728680700 | 49450 | 49450 | 49450 | 49400 | 3515 |
| 625 | 20230822 | 092500 | 2554894500 | 49500 | 49350 | 49500 | 49350 | 1407 |
| 626 | 20230822 | 092400 | 2485345350 | 49400 | 49400 | 49400 | 49350 | 665 |
| 627 | 20230822 | 092300 | 2452500000 | 49400 | 49200 | 49400 | 49200 | 658 |
| 628 | 20230822 | 092200 | 2420062350 | 49200 | 49250 | 49250 | 49200 | 896 |
| 629 | 20230822 | 092100 | 2375956050 | 49250 | 49400 | 49400 | 49250 | 1481 |
| 630 | 20230822 | 092000 | 2302928600 | 49400 | 49400 | 49450 | 49400 | 586 |
| 631 | 20230822 | 091900 | 2273979950 | 49400 | 49550 | 49550 | 49400 | 1810 |
| 632 | 20230822 | 091800 | 2184430050 | 49550 | 49600 | 49600 | 49550 | 1395 |
| 633 | 20230822 | 091700 | 2115306700 | 49600 | 49700 | 49700 | 49600 | 1506 |
| 634 | 20230822 | 091600 | 2040582650 | 49650 | 49650 | 49700 | 49600 | 468 |
| 635 | 20230822 | 091500 | 2017345750 | 49650 | 49800 | 49800 | 49650 | 494 |
| 636 | 20230822 | 091400 | 1992787150 | 49800 | 49600 | 49800 | 49550 | 2677 |
| 637 | 20230822 | 091300 | 1859904750 | 49600 | 49650 | 49700 | 49550 | 2025 |
| 638 | 20230822 | 091200 | 1759457050 | 49650 | 49850 | 49900 | 49650 | 1128 |
| 639 | 20230822 | 091100 | 1703278450 | 49850 | 49600 | 49900 | 49550 | 1866 |
| 640 | 20230822 | 091000 | 1610508100 | 49550 | 49650 | 49650 | 49550 | 684 |
| 641 | 20230822 | 090900 | 1576583050 | 49600 | 49750 | 49850 | 49600 | 3181 |
| 642 | 20230822 | 090800 | 1418433950 | 49700 | 49850 | 49850 | 49700 | 1492 |
| 643 | 20230822 | 090700 | 1344182400 | 49850 | 50100 | 50100 | 49850 | 2625 |
| 644 | 20230822 | 090600 | 1213007600 | 50200 | 50200 | 50200 | 50100 | 698 |
| 645 | 20230822 | 090500 | 1178035500 | 50100 | 50000 | 50100 | 49950 | 1338 |
| 646 | 20230822 | 090400 | 1111081300 | 50000 | 50100 | 50100 | 49950 | 1401 |
| 647 | 20230822 | 090300 | 1041030300 | 50200 | 50200 | 50200 | 50000 | 2069 |
| 648 | 20230822 | 090200 | 937332600 | 50200 | 50200 | 50400 | 50100 | 8621 |
| 649 | 20230822 | 090100 | 504284200 | 50200 | 50100 | 50300 | 50000 | 4079 |
| 650 | 20230822 | 090000 | 299805200 | 50100 | 49900 | 50200 | 49800 | 6000 |