37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 203600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 4931 |
| 3 | 20230821 | 203500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20230821 | 203400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20230821 | 203300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20230821 | 203200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20230821 | 203100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20230821 | 203000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20230821 | 202900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20230821 | 202800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20230821 | 202700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20230821 | 202600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20230821 | 202500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20230821 | 202400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20230821 | 202300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20230821 | 202200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20230821 | 202100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20230821 | 202000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20230821 | 201900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20230821 | 201800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20230821 | 201700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20230821 | 201600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20230821 | 201500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20230821 | 201400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20230821 | 201300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20230821 | 201200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20230821 | 201100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20230821 | 201000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20230821 | 200900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20230821 | 200800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20230821 | 200700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20230821 | 200600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 4931 |
| 33 | 20230821 | 200500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20230821 | 200400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20230821 | 200300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20230821 | 200200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20230821 | 200100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20230821 | 200000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20230821 | 195900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20230821 | 195800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20230821 | 195700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20230821 | 195600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20230821 | 195500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20230821 | 195400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20230821 | 195300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20230821 | 195200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20230821 | 195100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20230821 | 195000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20230821 | 194900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20230821 | 194800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20230821 | 194700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20230821 | 194600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20230821 | 194500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20230821 | 194400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20230821 | 194300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20230821 | 194200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20230821 | 194100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20230821 | 194000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20230821 | 193900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20230821 | 193800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20230821 | 193700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20230821 | 193600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 4931 |
| 63 | 20230821 | 193500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20230821 | 193400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20230821 | 193300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20230821 | 193200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20230821 | 193100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20230821 | 193000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20230821 | 192900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20230821 | 192800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20230821 | 192700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20230821 | 192600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20230821 | 192500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20230821 | 192400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20230821 | 192300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20230821 | 192200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20230821 | 192100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20230821 | 192000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20230821 | 191900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20230821 | 191800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20230821 | 191700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20230821 | 191600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20230821 | 191500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20230821 | 191400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20230821 | 191300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20230821 | 191200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20230821 | 191100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20230821 | 191000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20230821 | 190900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20230821 | 190800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20230821 | 190700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20230821 | 190600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 4931 |
| 93 | 20230821 | 190500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20230821 | 190400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20230821 | 190300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20230821 | 190200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20230821 | 190100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20230821 | 190000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20230821 | 185900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20230821 | 185800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20230821 | 185700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20230821 | 185600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20230821 | 185500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20230821 | 185400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20230821 | 185300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20230821 | 185200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20230821 | 185100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20230821 | 185000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20230821 | 184900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20230821 | 184800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20230821 | 184700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20230821 | 184600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20230821 | 184500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20230821 | 184400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20230821 | 184300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20230821 | 184200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20230821 | 184100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20230821 | 184000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20230821 | 183900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20230821 | 183800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20230821 | 183700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20230821 | 183600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 4931 |
| 123 | 20230821 | 183500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20230821 | 183400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20230821 | 183300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20230821 | 183200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20230821 | 183100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20230821 | 183000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20230821 | 182900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20230821 | 182800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20230821 | 182700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20230821 | 182600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20230821 | 182500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20230821 | 182400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20230821 | 182300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20230821 | 182200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20230821 | 182100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20230821 | 182000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20230821 | 181900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20230821 | 181800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20230821 | 181700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20230821 | 181600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20230821 | 181500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20230821 | 181400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20230821 | 181300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20230821 | 181200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20230821 | 181100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20230821 | 181000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20230821 | 180900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20230821 | 180800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20230821 | 180700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20230821 | 180600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 4931 |
| 153 | 20230821 | 180500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20230821 | 180400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20230821 | 180300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20230821 | 180200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20230821 | 180100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20230821 | 180000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20230821 | 175900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20230821 | 175800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20230821 | 175700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20230821 | 175600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20230821 | 175500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20230821 | 175400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20230821 | 175300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20230821 | 175200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20230821 | 175100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20230821 | 175000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20230821 | 174900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20230821 | 174800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20230821 | 174700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20230821 | 174600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20230821 | 174500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20230821 | 174400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20230821 | 174300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20230821 | 174200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20230821 | 174100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20230821 | 174000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20230821 | 173900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20230821 | 173800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20230821 | 173700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20230821 | 173600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 4931 |
| 183 | 20230821 | 173500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20230821 | 173400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20230821 | 173300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20230821 | 173200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20230821 | 173100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20230821 | 173000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20230821 | 172900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20230821 | 172800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20230821 | 172700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20230821 | 172600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20230821 | 172500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20230821 | 172400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20230821 | 172300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20230821 | 172200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20230821 | 172100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20230821 | 172000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20230821 | 171900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20230821 | 171800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20230821 | 171700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20230821 | 171600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20230821 | 171500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20230821 | 171400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20230821 | 171300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20230821 | 171200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20230821 | 171100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20230821 | 171000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20230821 | 170900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20230821 | 170800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20230821 | 170700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20230821 | 170600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 4931 |
| 213 | 20230821 | 170500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20230821 | 170400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20230821 | 170300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20230821 | 170200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20230821 | 170100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20230821 | 170000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20230821 | 165900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20230821 | 165800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20230821 | 165700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20230821 | 165600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20230821 | 165500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20230821 | 165400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20230821 | 165300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20230821 | 165200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20230821 | 165100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20230821 | 165000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20230821 | 164900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20230821 | 164800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20230821 | 164700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20230821 | 164600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20230821 | 164500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20230821 | 164400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20230821 | 164300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20230821 | 164200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20230821 | 164100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20230821 | 164000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20230821 | 163900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20230821 | 163800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20230821 | 163700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 242 | 20230821 | 163600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 4931 |
| 243 | 20230821 | 163500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20230821 | 163400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 245 | 20230821 | 163300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 246 | 20230821 | 163200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 247 | 20230821 | 163100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 248 | 20230821 | 163000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 249 | 20230821 | 162900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 250 | 20230821 | 162800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 251 | 20230821 | 162700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 252 | 20230821 | 162600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 253 | 20230821 | 162500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 254 | 20230821 | 162400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 255 | 20230821 | 162300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 256 | 20230821 | 162200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 257 | 20230821 | 162100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 258 | 20230821 | 162000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 259 | 20230821 | 161900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 260 | 20230821 | 161800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 261 | 20230821 | 161700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 262 | 20230821 | 161600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 263 | 20230821 | 161500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 264 | 20230821 | 161400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 265 | 20230821 | 161300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 266 | 20230821 | 161200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 267 | 20230821 | 161100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 268 | 20230821 | 161000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 269 | 20230821 | 160900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 270 | 20230821 | 160800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 271 | 20230821 | 160700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 272 | 20230821 | 160600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 4931 |
| 273 | 20230821 | 160500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 274 | 20230821 | 160400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 275 | 20230821 | 160300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 276 | 20230821 | 160200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 277 | 20230821 | 160100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 278 | 20230821 | 160000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 279 | 20230821 | 155900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 280 | 20230821 | 155800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 281 | 20230821 | 155700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 282 | 20230821 | 155600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 283 | 20230821 | 155500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 284 | 20230821 | 155400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 285 | 20230821 | 155300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 286 | 20230821 | 155200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 287 | 20230821 | 155100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 288 | 20230821 | 155000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 289 | 20230821 | 154900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 290 | 20230821 | 154800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 291 | 20230821 | 154700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 292 | 20230821 | 154600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 293 | 20230821 | 154500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 294 | 20230821 | 154400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 295 | 20230821 | 154300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 296 | 20230821 | 154200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 297 | 20230821 | 154100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 298 | 20230821 | 154000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 299 | 20230821 | 153900 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 300 | 20230821 | 153800 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 301 | 20230821 | 153700 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 302 | 20230821 | 153600 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 4931 |
| 303 | 20230821 | 153500 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 304 | 20230821 | 153400 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 305 | 20230821 | 153300 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 306 | 20230821 | 153200 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 307 | 20230821 | 153100 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 308 | 20230821 | 153000 | 5475143600 | 48100 | 48100 | 48100 | 48100 | 4931 |
| 309 | 20230821 | 152900 | 5237962500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 310 | 20230821 | 152800 | 5237962500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 311 | 20230821 | 152700 | 5237962500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 312 | 20230821 | 152600 | 5237962500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 313 | 20230821 | 152500 | 5237962500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 314 | 20230821 | 152400 | 5237962500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 315 | 20230821 | 152300 | 5237962500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 316 | 20230821 | 152200 | 5237962500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 317 | 20230821 | 152100 | 5237962500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 318 | 20230821 | 152000 | 5237962500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 319 | 20230821 | 151900 | 5237962500 | 48300 | 48300 | 48400 | 48200 | 264 |
| 320 | 20230821 | 151800 | 5225227500 | 48350 | 48350 | 48350 | 48200 | 121 |
| 321 | 20230821 | 151700 | 5219389900 | 48250 | 48300 | 48350 | 48250 | 81 |
| 322 | 20230821 | 151600 | 5215479500 | 48300 | 48300 | 48300 | 48250 | 20 |
| 323 | 20230821 | 151500 | 5214513700 | 48300 | 48300 | 48350 | 48300 | 261 |
| 324 | 20230821 | 151400 | 5201906350 | 48350 | 48350 | 48350 | 48350 | 7 |
| 325 | 20230821 | 151300 | 5201567900 | 48400 | 48350 | 48400 | 48350 | 7 |
| 326 | 20230821 | 151200 | 5201229400 | 48250 | 48300 | 48300 | 48250 | 169 |
| 327 | 20230821 | 151100 | 5193067300 | 48300 | 48250 | 48300 | 48250 | 188 |
| 328 | 20230821 | 151000 | 5183989200 | 48250 | 48300 | 48300 | 48200 | 490 |
| 329 | 20230821 | 150900 | 5160329650 | 48250 | 48250 | 48300 | 48200 | 459 |
| 330 | 20230821 | 150800 | 5138204800 | 48200 | 48300 | 48300 | 48200 | 255 |
| 331 | 20230821 | 150700 | 5125907400 | 48300 | 48300 | 48300 | 48200 | 94 |
| 332 | 20230821 | 150600 | 5121370000 | 48250 | 48200 | 48250 | 48200 | 183 |
| 333 | 20230821 | 150500 | 5112540450 | 48200 | 48200 | 48200 | 48100 | 100 |
| 334 | 20230821 | 150400 | 5107720650 | 48100 | 48250 | 48250 | 48100 | 1298 |
| 335 | 20230821 | 150300 | 5045257400 | 48250 | 48250 | 48250 | 48250 | 29 |
| 336 | 20230821 | 150200 | 5043858150 | 48200 | 48300 | 48300 | 48200 | 149 |
| 337 | 20230821 | 150100 | 5036670850 | 48250 | 48250 | 48250 | 48200 | 75 |
| 338 | 20230821 | 150000 | 5033052800 | 48300 | 48300 | 48300 | 48250 | 33 |
| 339 | 20230821 | 145900 | 5031459400 | 48250 | 48300 | 48400 | 48250 | 129 |
| 340 | 20230821 | 145800 | 5025224300 | 48300 | 48350 | 48400 | 48300 | 107 |
| 341 | 20230821 | 145700 | 5020051850 | 48350 | 48300 | 48350 | 48300 | 43 |
| 342 | 20230821 | 145600 | 5017974700 | 48200 | 48300 | 48300 | 48200 | 75 |
| 343 | 20230821 | 145500 | 5014355950 | 48300 | 48250 | 48300 | 48250 | 24 |
| 344 | 20230821 | 145400 | 5013196800 | 48300 | 48300 | 48450 | 48250 | 135 |
| 345 | 20230821 | 145300 | 5006663350 | 48350 | 48400 | 48400 | 48300 | 99 |
| 346 | 20230821 | 145200 | 5001879900 | 48350 | 48300 | 48350 | 48300 | 17 |
| 347 | 20230821 | 145100 | 5001058700 | 48300 | 48300 | 48400 | 48250 | 860 |
| 348 | 20230821 | 145000 | 4959556700 | 48300 | 48300 | 48450 | 48300 | 130 |
| 349 | 20230821 | 144900 | 4953276800 | 48250 | 48250 | 48250 | 48200 | 108 |
| 350 | 20230821 | 144800 | 4948067150 | 48250 | 48150 | 48250 | 48100 | 103 |
| 351 | 20230821 | 144700 | 4943102750 | 48150 | 48200 | 48200 | 48100 | 92 |
| 352 | 20230821 | 144600 | 4938671500 | 48100 | 48200 | 48250 | 48100 | 50 |
| 353 | 20230821 | 144500 | 4936261600 | 48150 | 48200 | 48200 | 48150 | 97 |
| 354 | 20230821 | 144400 | 4931590500 | 48200 | 48150 | 48200 | 48100 | 31 |
| 355 | 20230821 | 144300 | 4930097500 | 48150 | 48050 | 48250 | 48050 | 510 |
| 356 | 20230821 | 144200 | 4905556150 | 48100 | 48200 | 48200 | 48100 | 511 |
| 357 | 20230821 | 144100 | 4880957050 | 48150 | 48250 | 48250 | 48150 | 73 |
| 358 | 20230821 | 144000 | 4877436750 | 48250 | 48200 | 48250 | 48200 | 42 |
| 359 | 20230821 | 143900 | 4875412200 | 48200 | 48100 | 48250 | 48050 | 2524 |
| 360 | 20230821 | 143800 | 4754107400 | 48100 | 48300 | 48350 | 48100 | 495 |
| 361 | 20230821 | 143700 | 4730223700 | 48300 | 48350 | 48350 | 48250 | 50 |
| 362 | 20230821 | 143600 | 4727807300 | 48350 | 48400 | 48450 | 48350 | 142 |
| 363 | 20230821 | 143500 | 4720933850 | 48450 | 48400 | 48450 | 48350 | 136 |
| 364 | 20230821 | 143400 | 4714352200 | 48350 | 48350 | 48400 | 48350 | 137 |
| 365 | 20230821 | 143300 | 4707728200 | 48300 | 48250 | 48400 | 48250 | 580 |
| 366 | 20230821 | 143200 | 4679704000 | 48250 | 48350 | 48350 | 48150 | 285 |
| 367 | 20230821 | 143100 | 4665971050 | 48150 | 48150 | 48350 | 48100 | 235 |
| 368 | 20230821 | 143000 | 4654659350 | 48150 | 48400 | 48450 | 48100 | 3094 |
| 369 | 20230821 | 142900 | 4505385550 | 48400 | 48450 | 48450 | 48300 | 31 |
| 370 | 20230821 | 142800 | 4503886200 | 48450 | 48500 | 48500 | 48450 | 187 |
| 371 | 20230821 | 142700 | 4494816850 | 48550 | 48550 | 48550 | 48500 | 55 |
| 372 | 20230821 | 142600 | 4492148800 | 48550 | 48500 | 48550 | 48500 | 819 |
| 373 | 20230821 | 142500 | 4452416650 | 48500 | 48400 | 48500 | 48150 | 3004 |
| 374 | 20230821 | 142400 | 4307584350 | 48400 | 48400 | 48400 | 48300 | 184 |
| 375 | 20230821 | 142300 | 4298686100 | 48400 | 48450 | 48500 | 48400 | 407 |
| 376 | 20230821 | 142200 | 4278981450 | 48450 | 48500 | 48500 | 48450 | 241 |
| 377 | 20230821 | 142100 | 4267302000 | 48500 | 48500 | 48500 | 48400 | 242 |
| 378 | 20230821 | 142000 | 4255579500 | 48500 | 48500 | 48500 | 48400 | 33 |
| 379 | 20230821 | 141900 | 4253980350 | 48500 | 48500 | 48500 | 48450 | 59 |
| 380 | 20230821 | 141800 | 4251120200 | 48450 | 48450 | 48500 | 48400 | 95 |
| 381 | 20230821 | 141700 | 4246518000 | 48450 | 48350 | 48450 | 48350 | 168 |
| 382 | 20230821 | 141600 | 4238388600 | 48350 | 48450 | 48500 | 48350 | 502 |
| 383 | 20230821 | 141500 | 4214093550 | 48450 | 48500 | 48500 | 48450 | 81 |
| 384 | 20230821 | 141400 | 4210167600 | 48450 | 48500 | 48550 | 48450 | 364 |
| 385 | 20230821 | 141300 | 4192512950 | 48500 | 48450 | 48500 | 48450 | 279 |
| 386 | 20230821 | 141200 | 4178990500 | 48500 | 48600 | 48600 | 48500 | 674 |
| 387 | 20230821 | 141100 | 4146299700 | 48550 | 48550 | 48600 | 48500 | 1122 |
| 388 | 20230821 | 141000 | 4091878500 | 48550 | 48650 | 48650 | 48500 | 2301 |
| 389 | 20230821 | 140900 | 3980135100 | 48650 | 48750 | 48750 | 48650 | 896 |
| 390 | 20230821 | 140800 | 3936509350 | 48800 | 48900 | 48900 | 48800 | 56 |
| 391 | 20230821 | 140700 | 3933774400 | 48900 | 48900 | 48900 | 48850 | 50 |
| 392 | 20230821 | 140600 | 3931330750 | 48900 | 48850 | 48900 | 48800 | 70 |
| 393 | 20230821 | 140500 | 3927913400 | 48850 | 48900 | 48900 | 48850 | 139 |
| 394 | 20230821 | 140400 | 3921116650 | 48900 | 48750 | 48900 | 48700 | 3116 |
| 395 | 20230821 | 140300 | 3769208950 | 48700 | 48700 | 48750 | 48700 | 104 |
| 396 | 20230821 | 140200 | 3764143300 | 48700 | 48650 | 48700 | 48600 | 461 |
| 397 | 20230821 | 140100 | 3741715000 | 48650 | 48700 | 48700 | 48600 | 123 |
| 398 | 20230821 | 140000 | 3735736100 | 48700 | 48750 | 48750 | 48650 | 198 |
| 399 | 20230821 | 135900 | 3726099850 | 48750 | 48700 | 48750 | 48700 | 20 |
| 400 | 20230821 | 135800 | 3725125700 | 48750 | 48650 | 48750 | 48650 | 110 |
| 401 | 20230821 | 135700 | 3719769800 | 48700 | 48700 | 48750 | 48700 | 130 |
| 402 | 20230821 | 135600 | 3713438150 | 48750 | 48750 | 48750 | 48600 | 683 |
| 403 | 20230821 | 135500 | 3680192500 | 48800 | 48800 | 48800 | 48750 | 152 |
| 404 | 20230821 | 135400 | 3672781250 | 48800 | 48800 | 48800 | 48750 | 501 |
| 405 | 20230821 | 135300 | 3648334050 | 48800 | 48800 | 48800 | 48750 | 32 |
| 406 | 20230821 | 135200 | 3646773300 | 48800 | 48800 | 48800 | 48750 | 69 |
| 407 | 20230821 | 135100 | 3643407500 | 48800 | 48800 | 48800 | 48750 | 134 |
| 408 | 20230821 | 135000 | 3636873800 | 48800 | 48800 | 48800 | 48750 | 156 |
| 409 | 20230821 | 134900 | 3629261900 | 48800 | 48800 | 48800 | 48750 | 60 |
| 410 | 20230821 | 134800 | 3626335250 | 48800 | 48750 | 48800 | 48750 | 85 |
| 411 | 20230821 | 134700 | 3622188850 | 48800 | 48800 | 48800 | 48700 | 461 |
| 412 | 20230821 | 134600 | 3599693800 | 48800 | 48750 | 48800 | 48750 | 265 |
| 413 | 20230821 | 134500 | 3586770300 | 48800 | 48900 | 48950 | 48750 | 374 |
| 414 | 20230821 | 134400 | 3568512600 | 48900 | 48950 | 48950 | 48900 | 33 |
| 415 | 20230821 | 134300 | 3566897700 | 48900 | 49250 | 49250 | 48900 | 356 |
| 416 | 20230821 | 134200 | 3549447550 | 49200 | 49150 | 49250 | 49100 | 101 |
| 417 | 20230821 | 134100 | 3544482500 | 49150 | 49150 | 49150 | 49000 | 132 |
| 418 | 20230821 | 134000 | 3538006900 | 49150 | 49250 | 49250 | 49100 | 29 |
| 419 | 20230821 | 133900 | 3536580850 | 49250 | 49250 | 49250 | 49200 | 26 |
| 420 | 20230821 | 133800 | 3535300850 | 49300 | 49150 | 49300 | 49100 | 118 |
| 421 | 20230821 | 133700 | 3529497600 | 49150 | 49150 | 49150 | 49100 | 530 |
| 422 | 20230821 | 133600 | 3503473000 | 49150 | 49150 | 49200 | 49150 | 86 |
| 423 | 20230821 | 133500 | 3499246000 | 49150 | 49100 | 49150 | 49100 | 46 |
| 424 | 20230821 | 133400 | 3496985950 | 49150 | 49150 | 49150 | 49000 | 275 |
| 425 | 20230821 | 133300 | 3483491300 | 49150 | 49200 | 49200 | 49050 | 390 |
| 426 | 20230821 | 133200 | 3464341550 | 49200 | 49150 | 49200 | 49150 | 47 |
| 427 | 20230821 | 133100 | 3462031100 | 49200 | 49150 | 49200 | 49100 | 109 |
| 428 | 20230821 | 133000 | 3456677850 | 49200 | 49150 | 49200 | 49150 | 177 |
| 429 | 20230821 | 132900 | 3447972500 | 49250 | 49200 | 49250 | 49200 | 34 |
| 430 | 20230821 | 132800 | 3446299400 | 49250 | 49350 | 49350 | 49250 | 48 |
| 431 | 20230821 | 132700 | 3443934350 | 49350 | 49350 | 49350 | 49350 | 27 |
| 432 | 20230821 | 132600 | 3442601900 | 49400 | 49250 | 49400 | 49250 | 177 |
| 433 | 20230821 | 132500 | 3433868700 | 49300 | 49250 | 49300 | 49250 | 38 |
| 434 | 20230821 | 132400 | 3431995800 | 49300 | 49050 | 49300 | 49050 | 701 |
| 435 | 20230821 | 132300 | 3397575250 | 49100 | 49100 | 49100 | 49100 | 28 |
| 436 | 20230821 | 132200 | 3396200450 | 49100 | 49050 | 49100 | 49050 | 44 |
| 437 | 20230821 | 132100 | 3394041700 | 49050 | 49100 | 49100 | 49000 | 194 |
| 438 | 20230821 | 132000 | 3384524450 | 49100 | 49100 | 49100 | 49050 | 27 |
| 439 | 20230821 | 131900 | 3383198850 | 49100 | 49100 | 49100 | 49050 | 29 |
| 440 | 20230821 | 131800 | 3381775000 | 49100 | 49100 | 49100 | 49100 | 302 |
| 441 | 20230821 | 131700 | 3366946800 | 49100 | 49100 | 49100 | 49100 | 38 |
| 442 | 20230821 | 131600 | 3365081000 | 49100 | 49100 | 49100 | 49100 | 21 |
| 443 | 20230821 | 131500 | 3364049900 | 49100 | 49050 | 49100 | 49000 | 51 |
| 444 | 20230821 | 131400 | 3361547500 | 49050 | 49050 | 49050 | 49050 | 97 |
| 445 | 20230821 | 131300 | 3356789650 | 49050 | 49100 | 49100 | 49000 | 132 |
| 446 | 20230821 | 131200 | 3350319650 | 49100 | 48900 | 49100 | 48900 | 158 |
| 447 | 20230821 | 131100 | 3342590250 | 48900 | 49050 | 49050 | 48900 | 156 |
| 448 | 20230821 | 131000 | 3334951850 | 49050 | 49200 | 49250 | 49050 | 813 |
| 449 | 20230821 | 130900 | 3295051950 | 49250 | 49250 | 49250 | 49250 | 22 |
| 450 | 20230821 | 130800 | 3293968450 | 49250 | 49200 | 49250 | 49200 | 112 |
| 451 | 20230821 | 130700 | 3288457450 | 49200 | 49200 | 49200 | 49200 | 31 |
| 452 | 20230821 | 130600 | 3286932250 | 49200 | 49100 | 49200 | 49100 | 24 |
| 453 | 20230821 | 130500 | 3285752850 | 49100 | 49100 | 49100 | 49100 | 20 |
| 454 | 20230821 | 130400 | 3284770850 | 49100 | 49100 | 49100 | 49100 | 66 |
| 455 | 20230821 | 130300 | 3281530250 | 49100 | 49100 | 49100 | 49100 | 122 |
| 456 | 20230821 | 130200 | 3275540050 | 49050 | 49050 | 49050 | 49000 | 91 |
| 457 | 20230821 | 130100 | 3271076900 | 49050 | 49100 | 49100 | 49000 | 101 |
| 458 | 20230821 | 130000 | 3266126750 | 49050 | 49250 | 49250 | 49050 | 280 |
| 459 | 20230821 | 125900 | 3252377050 | 49250 | 49250 | 49250 | 49250 | 36 |
| 460 | 20230821 | 125800 | 3250604050 | 49200 | 49100 | 49200 | 49100 | 984 |
| 461 | 20230821 | 125700 | 3202282550 | 49100 | 49100 | 49100 | 49050 | 21 |
| 462 | 20230821 | 125600 | 3201251500 | 49100 | 48950 | 49100 | 48800 | 2769 |
| 463 | 20230821 | 125500 | 3066055300 | 48950 | 49050 | 49050 | 48950 | 234 |
| 464 | 20230821 | 125400 | 3054585400 | 49050 | 49050 | 49050 | 49050 | 20 |
| 465 | 20230821 | 125300 | 3053604400 | 49050 | 49050 | 49050 | 49050 | 18 |
| 466 | 20230821 | 125200 | 3052721500 | 49050 | 49050 | 49050 | 49050 | 39 |
| 467 | 20230821 | 125100 | 3050808550 | 49050 | 49100 | 49100 | 49050 | 178 |
| 468 | 20230821 | 125000 | 3042073500 | 49100 | 49100 | 49100 | 49050 | 98 |
| 469 | 20230821 | 124900 | 3037263200 | 49050 | 49100 | 49100 | 49050 | 31 |
| 470 | 20230821 | 124800 | 3035741200 | 49100 | 49100 | 49100 | 49100 | 25 |
| 471 | 20230821 | 124700 | 3034513700 | 49100 | 49100 | 49100 | 49100 | 118 |
| 472 | 20230821 | 124600 | 3028719900 | 49100 | 49100 | 49100 | 49100 | 22 |
| 473 | 20230821 | 124500 | 3027639700 | 49100 | 49050 | 49100 | 49050 | 34 |
| 474 | 20230821 | 124400 | 3025971800 | 49100 | 49150 | 49200 | 49100 | 327 |
| 475 | 20230821 | 124300 | 3009898300 | 49150 | 49050 | 49150 | 49050 | 19 |
| 476 | 20230821 | 124200 | 3008964550 | 49150 | 49150 | 49200 | 49050 | 29 |
| 477 | 20230821 | 124100 | 3007539750 | 49150 | 49150 | 49150 | 49000 | 315 |
| 478 | 20230821 | 124000 | 2992071450 | 49000 | 49150 | 49150 | 48950 | 135 |
| 479 | 20230821 | 123900 | 2985455600 | 49100 | 49100 | 49250 | 49100 | 299 |
| 480 | 20230821 | 123800 | 2970773700 | 49150 | 49300 | 49300 | 49150 | 46 |
| 481 | 20230821 | 123700 | 2968511050 | 49250 | 49300 | 49400 | 49250 | 162 |
| 482 | 20230821 | 123600 | 2960528550 | 49300 | 49450 | 49450 | 49300 | 72 |
| 483 | 20230821 | 123500 | 2956976800 | 49450 | 49550 | 49600 | 49400 | 225 |
| 484 | 20230821 | 123400 | 2945843750 | 49550 | 49450 | 49550 | 49450 | 140 |
| 485 | 20230821 | 123300 | 2938911650 | 49450 | 49450 | 49450 | 49450 | 27 |
| 486 | 20230821 | 123200 | 2937576500 | 49450 | 49450 | 49450 | 49450 | 22 |
| 487 | 20230821 | 123100 | 2936488600 | 49350 | 49500 | 49500 | 49350 | 147 |
| 488 | 20230821 | 123000 | 2929222750 | 49500 | 49450 | 49500 | 49400 | 269 |
| 489 | 20230821 | 122900 | 2915908200 | 49450 | 49450 | 49450 | 49450 | 26 |
| 490 | 20230821 | 122800 | 2914622500 | 49450 | 49450 | 49450 | 49450 | 32 |
| 491 | 20230821 | 122700 | 2913040100 | 49450 | 49450 | 49450 | 49400 | 87 |
| 492 | 20230821 | 122600 | 2908738200 | 49450 | 49450 | 49450 | 49400 | 53 |
| 493 | 20230821 | 122500 | 2906117800 | 49450 | 49450 | 49450 | 49450 | 20 |
| 494 | 20230821 | 122400 | 2905128800 | 49500 | 49450 | 49500 | 49450 | 31 |
| 495 | 20230821 | 122300 | 2903595300 | 49450 | 49450 | 49500 | 49450 | 119 |
| 496 | 20230821 | 122200 | 2897710500 | 49450 | 49400 | 49450 | 49400 | 43 |
| 497 | 20230821 | 122100 | 2895584650 | 49400 | 49450 | 49450 | 49350 | 95 |
| 498 | 20230821 | 122000 | 2890892300 | 49400 | 49400 | 49450 | 49400 | 119 |
| 499 | 20230821 | 121900 | 2885013500 | 49350 | 49350 | 49350 | 49350 | 65 |
| 500 | 20230821 | 121800 | 2881805750 | 49300 | 49350 | 49350 | 49300 | 76 |
| 501 | 20230821 | 121700 | 2878058000 | 49350 | 49350 | 49350 | 49350 | 28 |
| 502 | 20230821 | 121600 | 2876676200 | 49350 | 49350 | 49350 | 49350 | 82 |
| 503 | 20230821 | 121500 | 2872629500 | 49400 | 49350 | 49400 | 49350 | 48 |
| 504 | 20230821 | 121400 | 2870259250 | 49350 | 49350 | 49400 | 49350 | 26 |
| 505 | 20230821 | 121300 | 2868975650 | 49400 | 49450 | 49450 | 49350 | 737 |
| 506 | 20230821 | 121200 | 2832600650 | 49450 | 49450 | 49450 | 49400 | 73 |
| 507 | 20230821 | 121100 | 2828992200 | 49450 | 49450 | 49450 | 49350 | 117 |
| 508 | 20230821 | 121000 | 2823213850 | 49450 | 49450 | 49450 | 49400 | 8 |
| 509 | 20230821 | 120900 | 2822818450 | 49450 | 49450 | 49500 | 49400 | 37 |
| 510 | 20230821 | 120800 | 2820989500 | 49450 | 49500 | 49500 | 49450 | 87 |
| 511 | 20230821 | 120700 | 2816683950 | 49500 | 49450 | 49500 | 49450 | 98 |
| 512 | 20230821 | 120600 | 2811837450 | 49450 | 49400 | 49500 | 49400 | 425 |
| 513 | 20230821 | 120500 | 2790837950 | 49400 | 49350 | 49400 | 49350 | 90 |
| 514 | 20230821 | 120400 | 2786395900 | 49350 | 49350 | 49350 | 49350 | 45 |
| 515 | 20230821 | 120300 | 2784175150 | 49350 | 49300 | 49350 | 49250 | 82 |
| 516 | 20230821 | 120200 | 2780132450 | 49300 | 49300 | 49300 | 49250 | 84 |
| 517 | 20230821 | 120100 | 2775992100 | 49300 | 49250 | 49300 | 49150 | 107 |
| 518 | 20230821 | 120000 | 2770728850 | 49300 | 49200 | 49300 | 49200 | 36 |
| 519 | 20230821 | 115900 | 2768955350 | 49200 | 49150 | 49200 | 49150 | 97 |
| 520 | 20230821 | 115800 | 2764183600 | 49150 | 49150 | 49150 | 49150 | 16 |
| 521 | 20230821 | 115700 | 2763397200 | 49100 | 49100 | 49100 | 49100 | 14 |
| 522 | 20230821 | 115600 | 2762709800 | 49100 | 49050 | 49100 | 49050 | 32 |
| 523 | 20230821 | 115500 | 2761139550 | 49050 | 48950 | 49050 | 48950 | 116 |
| 524 | 20230821 | 115400 | 2755449850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 525 | 20230821 | 115300 | 2755449850 | 49000 | 49000 | 49050 | 49000 | 142 |
| 526 | 20230821 | 115200 | 2748486850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 527 | 20230821 | 115100 | 2748486850 | 49000 | 48950 | 49000 | 48900 | 80 |
| 528 | 20230821 | 115000 | 2744574100 | 48950 | 49000 | 49000 | 48950 | 104 |
| 529 | 20230821 | 114900 | 2739478250 | 49000 | 49000 | 49000 | 49000 | 35 |
| 530 | 20230821 | 114800 | 2737763250 | 48950 | 48950 | 48950 | 48950 | 2 |
| 531 | 20230821 | 114700 | 2737665350 | 49000 | 49000 | 49000 | 49000 | 2 |
| 532 | 20230821 | 114600 | 2737567350 | 49000 | 49000 | 49000 | 49000 | 2 |
| 533 | 20230821 | 114500 | 2737469350 | 49000 | 49000 | 49000 | 48950 | 39 |
| 534 | 20230821 | 114400 | 2735559350 | 48950 | 48950 | 48950 | 48950 | 7 |
| 535 | 20230821 | 114300 | 2735216700 | 49000 | 49000 | 49000 | 49000 | 2 |
| 536 | 20230821 | 114200 | 2735118700 | 49000 | 48950 | 49000 | 48950 | 10 |
| 537 | 20230821 | 114100 | 2734629100 | 48900 | 48950 | 49000 | 48900 | 95 |
| 538 | 20230821 | 114000 | 2729981250 | 48950 | 49100 | 49100 | 48950 | 532 |
| 539 | 20230821 | 113900 | 2703898150 | 49100 | 49100 | 49100 | 49100 | 5 |
| 540 | 20230821 | 113800 | 2703652650 | 49100 | 49100 | 49100 | 49100 | 21 |
| 541 | 20230821 | 113700 | 2702621550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 542 | 20230821 | 113600 | 2702621550 | 49000 | 49000 | 49000 | 49000 | 105 |
| 543 | 20230821 | 113500 | 2697476550 | 49000 | 49000 | 49000 | 49000 | 23 |
| 544 | 20230821 | 113400 | 2696349550 | 49000 | 49000 | 49000 | 49000 | 35 |
| 545 | 20230821 | 113300 | 2694634550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 546 | 20230821 | 113200 | 2694634550 | 49000 | 49100 | 49100 | 49000 | 72 |
| 547 | 20230821 | 113100 | 2691106150 | 49100 | 49100 | 49100 | 48950 | 198 |
| 548 | 20230821 | 113000 | 2681394300 | 49100 | 48900 | 49100 | 48900 | 16 |
| 549 | 20230821 | 112900 | 2680609200 | 48850 | 48900 | 48900 | 48850 | 117 |
| 550 | 20230821 | 112800 | 2674888000 | 48900 | 48850 | 48900 | 48850 | 4 |
| 551 | 20230821 | 112700 | 2674692500 | 48900 | 48900 | 48900 | 48900 | 7 |
| 552 | 20230821 | 112600 | 2674350200 | 48900 | 48900 | 48900 | 48900 | 22 |
| 553 | 20230821 | 112500 | 2673274400 | 48900 | 48900 | 48900 | 48900 | 115 |
| 554 | 20230821 | 112400 | 2667650900 | 48900 | 48950 | 48950 | 48900 | 128 |
| 555 | 20230821 | 112300 | 2661388700 | 48950 | 48900 | 48950 | 48900 | 20 |
| 556 | 20230821 | 112200 | 2660410050 | 48950 | 48950 | 48950 | 48950 | 81 |
| 557 | 20230821 | 112100 | 2656445100 | 49000 | 49100 | 49150 | 49000 | 276 |
| 558 | 20230821 | 112000 | 2642910850 | 49150 | 49150 | 49200 | 49150 | 887 |
| 559 | 20230821 | 111900 | 2599314300 | 49250 | 49200 | 49250 | 49200 | 22 |
| 560 | 20230821 | 111800 | 2598231050 | 49200 | 49200 | 49200 | 49200 | 190 |
| 561 | 20230821 | 111700 | 2588883050 | 49150 | 49150 | 49150 | 49150 | 101 |
| 562 | 20230821 | 111600 | 2583918900 | 49150 | 49150 | 49150 | 49150 | 1 |
| 563 | 20230821 | 111500 | 2583869750 | 49150 | 49100 | 49150 | 49100 | 134 |
| 564 | 20230821 | 111400 | 2577289650 | 49150 | 49050 | 49150 | 49050 | 197 |
| 565 | 20230821 | 111300 | 2567617250 | 49050 | 49050 | 49050 | 49050 | 26 |
| 566 | 20230821 | 111200 | 2566341950 | 49050 | 49050 | 49050 | 49050 | 20 |
| 567 | 20230821 | 111100 | 2565360950 | 49000 | 48950 | 49000 | 48900 | 215 |
| 568 | 20230821 | 111000 | 2554834150 | 48950 | 48850 | 48950 | 48850 | 12 |
| 569 | 20230821 | 110900 | 2554247050 | 48850 | 48950 | 48950 | 48850 | 3 |
| 570 | 20230821 | 110800 | 2554100300 | 48950 | 48950 | 48950 | 48950 | 13 |
| 571 | 20230821 | 110700 | 2553463950 | 48700 | 49000 | 49000 | 48700 | 636 |
| 572 | 20230821 | 110600 | 2522430950 | 49050 | 48950 | 49050 | 48950 | 390 |
| 573 | 20230821 | 110500 | 2503340350 | 48950 | 48950 | 48950 | 48900 | 154 |
| 574 | 20230821 | 110400 | 2495807350 | 49050 | 48950 | 49050 | 48950 | 200 |
| 575 | 20230821 | 110300 | 2486015950 | 48900 | 48950 | 48950 | 48900 | 14 |
| 576 | 20230821 | 110200 | 2485330750 | 48950 | 49000 | 49000 | 48950 | 3 |
| 577 | 20230821 | 110100 | 2485183800 | 49000 | 49000 | 49000 | 48900 | 97 |
| 578 | 20230821 | 110000 | 2480439600 | 49000 | 48850 | 49000 | 48850 | 64 |
| 579 | 20230821 | 105900 | 2477311150 | 48850 | 48850 | 48850 | 48850 | 37 |
| 580 | 20230821 | 105800 | 2475503700 | 48850 | 48950 | 49000 | 48850 | 7 |
| 581 | 20230821 | 105700 | 2475161500 | 48950 | 48750 | 48950 | 48500 | 1842 |
| 582 | 20230821 | 105600 | 2385473300 | 48650 | 48650 | 48700 | 48650 | 279 |
| 583 | 20230821 | 105500 | 2371899900 | 48550 | 48600 | 48650 | 48500 | 760 |
| 584 | 20230821 | 105400 | 2335014800 | 48600 | 48550 | 48650 | 48550 | 67 |
| 585 | 20230821 | 105300 | 2331757100 | 48550 | 49000 | 49000 | 48550 | 420 |
| 586 | 20230821 | 105200 | 2311303800 | 48750 | 49050 | 49050 | 48700 | 1601 |
| 587 | 20230821 | 105100 | 2233070050 | 49100 | 49150 | 49150 | 49100 | 99 |
| 588 | 20230821 | 105000 | 2228207650 | 49200 | 49350 | 49350 | 49200 | 429 |
| 589 | 20230821 | 104900 | 2207078500 | 49350 | 49300 | 49350 | 49300 | 21 |
| 590 | 20230821 | 104800 | 2206042550 | 49350 | 49300 | 49400 | 49300 | 402 |
| 591 | 20230821 | 104700 | 2186203650 | 49350 | 49350 | 49350 | 49350 | 105 |
| 592 | 20230821 | 104600 | 2181021900 | 49300 | 49300 | 49350 | 49300 | 16 |
| 593 | 20230821 | 104500 | 2180232800 | 49350 | 49300 | 49350 | 49300 | 40 |
| 594 | 20230821 | 104400 | 2178260150 | 49300 | 49300 | 49300 | 49300 | 58 |
| 595 | 20230821 | 104300 | 2175400750 | 49250 | 49250 | 49250 | 49250 | 0 |
| 596 | 20230821 | 104200 | 2175400750 | 49250 | 49250 | 49300 | 49250 | 31 |
| 597 | 20230821 | 104100 | 2173873600 | 49150 | 49200 | 49200 | 49150 | 78 |
| 598 | 20230821 | 104000 | 2170038850 | 49200 | 49200 | 49200 | 49200 | 14 |
| 599 | 20230821 | 103900 | 2169350050 | 49200 | 49200 | 49200 | 49200 | 0 |
| 600 | 20230821 | 103800 | 2169350050 | 49200 | 49200 | 49300 | 49200 | 23 |
| 601 | 20230821 | 103700 | 2168217150 | 49200 | 49200 | 49200 | 49200 | 0 |
| 602 | 20230821 | 103600 | 2168217150 | 49200 | 49300 | 49300 | 49200 | 813 |
| 603 | 20230821 | 103500 | 2128215900 | 49350 | 49300 | 49350 | 49300 | 200 |
| 604 | 20230821 | 103400 | 2118355800 | 49300 | 49300 | 49300 | 49300 | 14 |
| 605 | 20230821 | 103300 | 2117665600 | 49250 | 49250 | 49250 | 49250 | 15 |
| 606 | 20230821 | 103200 | 2116926850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 607 | 20230821 | 103100 | 2116926850 | 49300 | 49250 | 49300 | 49150 | 89 |
| 608 | 20230821 | 103000 | 2112548150 | 49350 | 49300 | 49350 | 49250 | 104 |
| 609 | 20230821 | 102900 | 2107425000 | 49350 | 49400 | 49400 | 49350 | 74 |
| 610 | 20230821 | 102800 | 2103772700 | 49400 | 49350 | 49400 | 49350 | 50 |
| 611 | 20230821 | 102700 | 2101305150 | 49350 | 49350 | 49350 | 49300 | 90 |
| 612 | 20230821 | 102600 | 2096864850 | 49350 | 49350 | 49350 | 49350 | 1 |
| 613 | 20230821 | 102500 | 2096815500 | 49250 | 49250 | 49300 | 49250 | 102 |
| 614 | 20230821 | 102400 | 2091790500 | 49300 | 49200 | 49300 | 49200 | 133 |
| 615 | 20230821 | 102300 | 2085244900 | 49200 | 49000 | 49200 | 49000 | 204 |
| 616 | 20230821 | 102200 | 2075226650 | 48950 | 48950 | 48950 | 48950 | 3 |
| 617 | 20230821 | 102100 | 2075079800 | 48950 | 49050 | 49050 | 48950 | 88 |
| 618 | 20230821 | 102000 | 2070766400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 619 | 20230821 | 101900 | 2070766400 | 49000 | 48950 | 49000 | 48950 | 164 |
| 620 | 20230821 | 101800 | 2062737350 | 48850 | 48750 | 48850 | 48750 | 1315 |
| 621 | 20230821 | 101700 | 1998567900 | 48700 | 48700 | 48700 | 48700 | 0 |
| 622 | 20230821 | 101600 | 1998567900 | 48700 | 48750 | 48750 | 48700 | 48 |
| 623 | 20230821 | 101500 | 1996229800 | 48700 | 48750 | 48750 | 48700 | 42 |
| 624 | 20230821 | 101400 | 1994182900 | 48750 | 48800 | 48800 | 48750 | 201 |
| 625 | 20230821 | 101300 | 1984383650 | 48800 | 48750 | 48800 | 48750 | 14 |
| 626 | 20230821 | 101200 | 1983700650 | 48750 | 48750 | 48750 | 48650 | 84 |
| 627 | 20230821 | 101100 | 1979606400 | 48650 | 48800 | 48800 | 48650 | 782 |
| 628 | 20230821 | 101000 | 1941541900 | 48850 | 48800 | 48850 | 48800 | 9 |
| 629 | 20230821 | 100900 | 1941102300 | 48850 | 48850 | 48850 | 48850 | 14 |
| 630 | 20230821 | 100800 | 1940418400 | 48850 | 48700 | 48850 | 48700 | 231 |
| 631 | 20230821 | 100700 | 1929142200 | 48700 | 48750 | 48750 | 48700 | 31 |
| 632 | 20230821 | 100600 | 1927631200 | 48750 | 48600 | 48750 | 48600 | 13 |
| 633 | 20230821 | 100500 | 1926998950 | 48600 | 48600 | 48600 | 48600 | 4 |
| 634 | 20230821 | 100400 | 1926804550 | 48600 | 48550 | 48650 | 48450 | 373 |
| 635 | 20230821 | 100300 | 1908699650 | 48550 | 48700 | 48750 | 48550 | 175 |
| 636 | 20230821 | 100200 | 1900189350 | 48600 | 48600 | 48600 | 48500 | 504 |
| 637 | 20230821 | 100100 | 1875733350 | 48500 | 48800 | 48800 | 48500 | 595 |
| 638 | 20230821 | 100000 | 1846821100 | 48800 | 48700 | 48800 | 48650 | 386 |
| 639 | 20230821 | 095900 | 1828040850 | 48700 | 48800 | 48800 | 48650 | 513 |
| 640 | 20230821 | 095800 | 1803070500 | 48850 | 49150 | 49150 | 48850 | 3309 |
| 641 | 20230821 | 095700 | 1641050700 | 49200 | 49200 | 49200 | 49200 | 23 |
| 642 | 20230821 | 095600 | 1639919100 | 49200 | 49200 | 49200 | 49150 | 19 |
| 643 | 20230821 | 095500 | 1638984350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 644 | 20230821 | 095400 | 1638984350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 645 | 20230821 | 095300 | 1638984350 | 49200 | 49000 | 49200 | 49000 | 10 |
| 646 | 20230821 | 095200 | 1638493750 | 49050 | 49100 | 49200 | 49050 | 138 |
| 647 | 20230821 | 095100 | 1631722550 | 49050 | 49100 | 49100 | 49050 | 86 |
| 648 | 20230821 | 095000 | 1627501300 | 49250 | 49250 | 49250 | 49200 | 132 |
| 649 | 20230821 | 094900 | 1621005900 | 49250 | 49350 | 49350 | 49250 | 6 |
| 650 | 20230821 | 094800 | 1620709900 | 49400 | 49150 | 49500 | 49150 | 1173 |
| 651 | 20230821 | 094700 | 1562707700 | 49100 | 49050 | 49100 | 49050 | 99 |
| 652 | 20230821 | 094600 | 1557848350 | 49000 | 48950 | 49100 | 48950 | 229 |
| 653 | 20230821 | 094500 | 1546630150 | 48950 | 48900 | 48950 | 48900 | 311 |
| 654 | 20230821 | 094400 | 1531421450 | 48900 | 48900 | 48900 | 48900 | 22 |
| 655 | 20230821 | 094300 | 1530345650 | 48850 | 48850 | 48850 | 48850 | 102 |
| 656 | 20230821 | 094200 | 1525362950 | 48850 | 48850 | 48850 | 48850 | 7 |
| 657 | 20230821 | 094100 | 1525021000 | 48900 | 48800 | 48900 | 48750 | 200 |
| 658 | 20230821 | 094000 | 1515265300 | 48750 | 48750 | 48750 | 48750 | 30 |
| 659 | 20230821 | 093900 | 1513802800 | 48800 | 48800 | 48800 | 48750 | 29 |
| 660 | 20230821 | 093800 | 1512387950 | 48800 | 48600 | 48800 | 48600 | 217 |
| 661 | 20230821 | 093700 | 1501833750 | 48600 | 48650 | 48650 | 48400 | 1578 |
| 662 | 20230821 | 093600 | 1425316250 | 48650 | 48700 | 48700 | 48650 | 18 |
| 663 | 20230821 | 093500 | 1424440300 | 48750 | 48650 | 48750 | 48650 | 44 |
| 664 | 20230821 | 093400 | 1422297500 | 48700 | 48600 | 48750 | 48600 | 21 |
| 665 | 20230821 | 093300 | 1421275750 | 48600 | 48550 | 48800 | 48550 | 132 |
| 666 | 20230821 | 093200 | 1414859400 | 48550 | 48600 | 48600 | 48550 | 294 |
| 667 | 20230821 | 093100 | 1400576550 | 48600 | 48900 | 48900 | 48600 | 428 |
| 668 | 20230821 | 093000 | 1379706250 | 49000 | 49000 | 49000 | 49000 | 208 |
| 669 | 20230821 | 092900 | 1369514250 | 48850 | 48850 | 49000 | 48800 | 8 |
| 670 | 20230821 | 092800 | 1369123350 | 48850 | 49150 | 49150 | 48850 | 898 |
| 671 | 20230821 | 092700 | 1325112600 | 49150 | 49150 | 49150 | 49150 | 40 |
| 672 | 20230821 | 092600 | 1323146600 | 49150 | 48950 | 49200 | 48950 | 502 |
| 673 | 20230821 | 092500 | 1298527200 | 48950 | 48950 | 49000 | 48950 | 232 |
| 674 | 20230821 | 092400 | 1287169050 | 49000 | 48450 | 49000 | 48450 | 3488 |
| 675 | 20230821 | 092300 | 1117692400 | 48400 | 48450 | 48450 | 48400 | 49 |
| 676 | 20230821 | 092200 | 1115320400 | 48450 | 48500 | 48500 | 48450 | 28 |
| 677 | 20230821 | 092100 | 1113963050 | 48500 | 48300 | 48500 | 48300 | 320 |
| 678 | 20230821 | 092000 | 1098468200 | 48350 | 48300 | 48400 | 48300 | 200 |
| 679 | 20230821 | 091900 | 1088804600 | 48250 | 48250 | 48250 | 48250 | 96 |
| 680 | 20230821 | 091800 | 1084172600 | 48300 | 48250 | 48300 | 48000 | 1109 |
| 681 | 20230821 | 091700 | 1030876900 | 48200 | 48150 | 48300 | 48100 | 105 |
| 682 | 20230821 | 091600 | 1025819950 | 48350 | 47900 | 48350 | 47900 | 1721 |
| 683 | 20230821 | 091500 | 943093000 | 47800 | 48000 | 48050 | 47800 | 2465 |
| 684 | 20230821 | 091400 | 824963950 | 48050 | 48650 | 48650 | 48000 | 6118 |
| 685 | 20230821 | 091300 | 529266450 | 48700 | 48700 | 48700 | 48700 | 22 |
| 686 | 20230821 | 091200 | 528195050 | 48700 | 48550 | 48700 | 48550 | 111 |
| 687 | 20230821 | 091100 | 522800300 | 48600 | 48500 | 48600 | 48500 | 74 |
| 688 | 20230821 | 091000 | 519210800 | 48500 | 48600 | 48600 | 48500 | 72 |
| 689 | 20230821 | 090900 | 515718600 | 48500 | 48500 | 48600 | 48500 | 701 |
| 690 | 20230821 | 090800 | 481714300 | 48500 | 48600 | 48600 | 48500 | 840 |
| 691 | 20230821 | 090700 | 440955000 | 48700 | 48550 | 48700 | 48500 | 203 |
| 692 | 20230821 | 090600 | 431101300 | 48550 | 48600 | 48600 | 48550 | 141 |
| 693 | 20230821 | 090500 | 424255150 | 48700 | 48700 | 48700 | 48700 | 27 |
| 694 | 20230821 | 090400 | 422940250 | 48700 | 48500 | 48800 | 48500 | 362 |
| 695 | 20230821 | 090300 | 405381350 | 48500 | 49000 | 49000 | 48500 | 3042 |
| 696 | 20230821 | 090200 | 257459000 | 49000 | 49050 | 49050 | 48850 | 724 |
| 697 | 20230821 | 090100 | 221976850 | 49050 | 49450 | 49500 | 48800 | 1035 |
| 698 | 20230821 | 090000 | 171209000 | 49450 | 48750 | 49450 | 48750 | 3511 |