36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 202600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 3331 |
| 3 | 20230821 | 202500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20230821 | 202400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20230821 | 202300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20230821 | 202200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20230821 | 202100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20230821 | 202000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20230821 | 201900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20230821 | 201800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20230821 | 201700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20230821 | 201600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20230821 | 201500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20230821 | 201400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20230821 | 201300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20230821 | 201200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20230821 | 201100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20230821 | 201000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20230821 | 200900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20230821 | 200800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20230821 | 200700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20230821 | 200600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20230821 | 200500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20230821 | 200400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20230821 | 200300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20230821 | 200200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20230821 | 200100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20230821 | 200000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20230821 | 195900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20230821 | 195800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20230821 | 195700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20230821 | 195600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 3331 |
| 33 | 20230821 | 195500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20230821 | 195400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20230821 | 195300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20230821 | 195200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20230821 | 195100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20230821 | 195000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20230821 | 194900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20230821 | 194800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20230821 | 194700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20230821 | 194600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20230821 | 194500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20230821 | 194400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20230821 | 194300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20230821 | 194200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20230821 | 194100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20230821 | 194000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20230821 | 193900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20230821 | 193800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20230821 | 193700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20230821 | 193600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20230821 | 193500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20230821 | 193400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20230821 | 193300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20230821 | 193200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20230821 | 193100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20230821 | 193000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20230821 | 192900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20230821 | 192800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20230821 | 192700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20230821 | 192600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 3331 |
| 63 | 20230821 | 192500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20230821 | 192400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20230821 | 192300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20230821 | 192200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20230821 | 192100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20230821 | 192000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20230821 | 191900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20230821 | 191800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20230821 | 191700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20230821 | 191600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20230821 | 191500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20230821 | 191400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20230821 | 191300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20230821 | 191200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20230821 | 191100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20230821 | 191000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20230821 | 190900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20230821 | 190800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20230821 | 190700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20230821 | 190600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20230821 | 190500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20230821 | 190400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20230821 | 190300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20230821 | 190200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20230821 | 190100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20230821 | 190000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20230821 | 185900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20230821 | 185800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20230821 | 185700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20230821 | 185600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 3331 |
| 93 | 20230821 | 185500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20230821 | 185400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20230821 | 185300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20230821 | 185200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20230821 | 185100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20230821 | 185000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20230821 | 184900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20230821 | 184800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20230821 | 184700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20230821 | 184600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20230821 | 184500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20230821 | 184400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20230821 | 184300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20230821 | 184200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20230821 | 184100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20230821 | 184000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20230821 | 183900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20230821 | 183800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20230821 | 183700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20230821 | 183600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20230821 | 183500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20230821 | 183400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20230821 | 183300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20230821 | 183200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20230821 | 183100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20230821 | 183000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20230821 | 182900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20230821 | 182800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20230821 | 182700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20230821 | 182600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 3331 |
| 123 | 20230821 | 182500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20230821 | 182400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20230821 | 182300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20230821 | 182200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20230821 | 182100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20230821 | 182000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20230821 | 181900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20230821 | 181800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20230821 | 181700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20230821 | 181600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20230821 | 181500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20230821 | 181400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20230821 | 181300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20230821 | 181200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20230821 | 181100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20230821 | 181000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20230821 | 180900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20230821 | 180800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20230821 | 180700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20230821 | 180600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20230821 | 180500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20230821 | 180400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20230821 | 180300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20230821 | 180200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20230821 | 180100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20230821 | 180000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20230821 | 175900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20230821 | 175800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20230821 | 175700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20230821 | 175600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 3331 |
| 153 | 20230821 | 175500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20230821 | 175400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20230821 | 175300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20230821 | 175200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20230821 | 175100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20230821 | 175000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20230821 | 174900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20230821 | 174800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20230821 | 174700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20230821 | 174600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20230821 | 174500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20230821 | 174400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20230821 | 174300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20230821 | 174200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20230821 | 174100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20230821 | 174000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20230821 | 173900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20230821 | 173800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20230821 | 173700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20230821 | 173600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20230821 | 173500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20230821 | 173400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20230821 | 173300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20230821 | 173200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20230821 | 173100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20230821 | 173000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20230821 | 172900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20230821 | 172800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20230821 | 172700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20230821 | 172600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 3331 |
| 183 | 20230821 | 172500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20230821 | 172400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20230821 | 172300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20230821 | 172200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20230821 | 172100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20230821 | 172000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20230821 | 171900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20230821 | 171800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20230821 | 171700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20230821 | 171600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20230821 | 171500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20230821 | 171400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20230821 | 171300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20230821 | 171200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20230821 | 171100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20230821 | 171000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20230821 | 170900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20230821 | 170800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20230821 | 170700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20230821 | 170600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20230821 | 170500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20230821 | 170400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20230821 | 170300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20230821 | 170200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20230821 | 170100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20230821 | 170000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20230821 | 165900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20230821 | 165800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20230821 | 165700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20230821 | 165600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 3331 |
| 213 | 20230821 | 165500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20230821 | 165400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20230821 | 165300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20230821 | 165200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 217 | 20230821 | 165100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 218 | 20230821 | 165000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 219 | 20230821 | 164900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 220 | 20230821 | 164800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 221 | 20230821 | 164700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 222 | 20230821 | 164600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 223 | 20230821 | 164500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 224 | 20230821 | 164400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 225 | 20230821 | 164300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 226 | 20230821 | 164200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 227 | 20230821 | 164100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 228 | 20230821 | 164000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 229 | 20230821 | 163900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 230 | 20230821 | 163800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 231 | 20230821 | 163700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 232 | 20230821 | 163600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 233 | 20230821 | 163500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 234 | 20230821 | 163400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 235 | 20230821 | 163300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 236 | 20230821 | 163200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 237 | 20230821 | 163100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 238 | 20230821 | 163000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 239 | 20230821 | 162900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 240 | 20230821 | 162800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 241 | 20230821 | 162700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 242 | 20230821 | 162600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 3331 |
| 243 | 20230821 | 162500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 244 | 20230821 | 162400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 245 | 20230821 | 162300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 246 | 20230821 | 162200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 247 | 20230821 | 162100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 248 | 20230821 | 162000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 249 | 20230821 | 161900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 250 | 20230821 | 161800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 251 | 20230821 | 161700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 252 | 20230821 | 161600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 253 | 20230821 | 161500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 254 | 20230821 | 161400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 255 | 20230821 | 161300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 256 | 20230821 | 161200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 257 | 20230821 | 161100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 258 | 20230821 | 161000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 259 | 20230821 | 160900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 260 | 20230821 | 160800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 261 | 20230821 | 160700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 262 | 20230821 | 160600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 263 | 20230821 | 160500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 264 | 20230821 | 160400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 265 | 20230821 | 160300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 266 | 20230821 | 160200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 267 | 20230821 | 160100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 268 | 20230821 | 160000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 269 | 20230821 | 155900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 270 | 20230821 | 155800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 271 | 20230821 | 155700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 272 | 20230821 | 155600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 3331 |
| 273 | 20230821 | 155500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 274 | 20230821 | 155400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 275 | 20230821 | 155300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 276 | 20230821 | 155200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 277 | 20230821 | 155100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 278 | 20230821 | 155000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 279 | 20230821 | 154900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 280 | 20230821 | 154800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 281 | 20230821 | 154700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 282 | 20230821 | 154600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 283 | 20230821 | 154500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 284 | 20230821 | 154400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 285 | 20230821 | 154300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 286 | 20230821 | 154200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 287 | 20230821 | 154100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 288 | 20230821 | 154000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 289 | 20230821 | 153900 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 290 | 20230821 | 153800 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 291 | 20230821 | 153700 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 292 | 20230821 | 153600 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 293 | 20230821 | 153500 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 294 | 20230821 | 153400 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 295 | 20230821 | 153300 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 296 | 20230821 | 153200 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 297 | 20230821 | 153100 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 0 |
| 298 | 20230821 | 153000 | 9166932900 | 35200 | 35200 | 35200 | 35200 | 3331 |
| 299 | 20230821 | 152900 | 9049681700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 300 | 20230821 | 152800 | 9049681700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 301 | 20230821 | 152700 | 9049681700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 302 | 20230821 | 152600 | 9049681700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 303 | 20230821 | 152500 | 9049681700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 304 | 20230821 | 152400 | 9049681700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 305 | 20230821 | 152300 | 9049681700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 306 | 20230821 | 152200 | 9049681700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 307 | 20230821 | 152100 | 9049681700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 308 | 20230821 | 152000 | 9049681700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 309 | 20230821 | 151900 | 9049681700 | 35250 | 35250 | 35300 | 34950 | 2796 |
| 310 | 20230821 | 151800 | 8951284750 | 35250 | 35050 | 35250 | 35050 | 2433 |
| 311 | 20230821 | 151700 | 8865801900 | 35050 | 34950 | 35050 | 34900 | 1087 |
| 312 | 20230821 | 151600 | 8827811700 | 34900 | 34900 | 35050 | 34900 | 703 |
| 313 | 20230821 | 151500 | 8803231750 | 34900 | 34950 | 35000 | 34900 | 620 |
| 314 | 20230821 | 151400 | 8781549600 | 34950 | 35050 | 35050 | 34950 | 229 |
| 315 | 20230821 | 151300 | 8773533850 | 35050 | 35050 | 35050 | 35050 | 151 |
| 316 | 20230821 | 151200 | 8768241300 | 35100 | 35050 | 35100 | 35050 | 384 |
| 317 | 20230821 | 151100 | 8754770550 | 35050 | 34950 | 35100 | 34900 | 440 |
| 318 | 20230821 | 151000 | 8739371150 | 34950 | 34950 | 35000 | 34850 | 813 |
| 319 | 20230821 | 150900 | 8710993650 | 34950 | 35000 | 35000 | 34900 | 2107 |
| 320 | 20230821 | 150800 | 8637414600 | 34950 | 34900 | 34950 | 34850 | 1953 |
| 321 | 20230821 | 150700 | 8569263350 | 34900 | 34950 | 34950 | 34900 | 234 |
| 322 | 20230821 | 150600 | 8561085200 | 34950 | 34950 | 34950 | 34950 | 305 |
| 323 | 20230821 | 150500 | 8550425450 | 34950 | 35000 | 35150 | 34950 | 360 |
| 324 | 20230821 | 150400 | 8537812300 | 35000 | 34950 | 35000 | 34950 | 638 |
| 325 | 20230821 | 150300 | 8515482450 | 35000 | 35150 | 35150 | 35000 | 135 |
| 326 | 20230821 | 150200 | 8510756900 | 35100 | 35000 | 35100 | 34900 | 3053 |
| 327 | 20230821 | 150100 | 8404014250 | 35000 | 35000 | 35050 | 35000 | 113 |
| 328 | 20230821 | 150000 | 8400058800 | 35000 | 35050 | 35050 | 35000 | 696 |
| 329 | 20230821 | 145900 | 8375692450 | 35050 | 35100 | 35100 | 35050 | 38 |
| 330 | 20230821 | 145800 | 8374358800 | 35050 | 35100 | 35100 | 35050 | 228 |
| 331 | 20230821 | 145700 | 8366358800 | 35100 | 35100 | 35250 | 35100 | 1315 |
| 332 | 20230821 | 145600 | 8320160700 | 35100 | 34950 | 35100 | 34950 | 1434 |
| 333 | 20230821 | 145500 | 8269956800 | 34950 | 35000 | 35000 | 34950 | 284 |
| 334 | 20230821 | 145400 | 8260027450 | 35000 | 35050 | 35050 | 35000 | 845 |
| 335 | 20230821 | 145300 | 8230414450 | 35050 | 35050 | 35050 | 35000 | 106 |
| 336 | 20230821 | 145200 | 8226699700 | 35000 | 35000 | 35000 | 34950 | 403 |
| 337 | 20230821 | 145100 | 8212597450 | 35000 | 35000 | 35050 | 35000 | 100 |
| 338 | 20230821 | 145000 | 8209097400 | 35000 | 34950 | 35050 | 34900 | 332 |
| 339 | 20230821 | 144900 | 8197486500 | 34950 | 34900 | 35000 | 34900 | 401 |
| 340 | 20230821 | 144800 | 8183475950 | 34900 | 35000 | 35050 | 34900 | 226 |
| 341 | 20230821 | 144700 | 8175567800 | 35050 | 34900 | 35100 | 34800 | 7665 |
| 342 | 20230821 | 144600 | 7908447500 | 34900 | 34850 | 34950 | 34800 | 684 |
| 343 | 20230821 | 144500 | 7884592250 | 34900 | 34950 | 35100 | 34900 | 1206 |
| 344 | 20230821 | 144400 | 7842414950 | 34950 | 34900 | 34950 | 34850 | 374 |
| 345 | 20230821 | 144300 | 7829362800 | 34900 | 34950 | 34950 | 34900 | 351 |
| 346 | 20230821 | 144200 | 7817110800 | 34950 | 34850 | 34950 | 34850 | 553 |
| 347 | 20230821 | 144100 | 7797822450 | 34900 | 35000 | 35050 | 34800 | 1895 |
| 348 | 20230821 | 144000 | 7731727650 | 35000 | 34950 | 35000 | 34800 | 3206 |
| 349 | 20230821 | 143900 | 7619964900 | 34900 | 34950 | 34950 | 34900 | 1067 |
| 350 | 20230821 | 143800 | 7582719650 | 34950 | 34950 | 35000 | 34950 | 729 |
| 351 | 20230821 | 143700 | 7557240450 | 35000 | 35000 | 35050 | 34950 | 122 |
| 352 | 20230821 | 143600 | 7552969900 | 35000 | 34950 | 35050 | 34950 | 401 |
| 353 | 20230821 | 143500 | 7538937900 | 35000 | 35100 | 35100 | 35000 | 1252 |
| 354 | 20230821 | 143400 | 7495099150 | 35100 | 35100 | 35100 | 35050 | 303 |
| 355 | 20230821 | 143300 | 7484464850 | 35050 | 35000 | 35050 | 34950 | 1128 |
| 356 | 20230821 | 143200 | 7445016150 | 35050 | 35150 | 35150 | 34900 | 3267 |
| 357 | 20230821 | 143100 | 7330644700 | 35150 | 35300 | 35350 | 35150 | 368 |
| 358 | 20230821 | 143000 | 7317665600 | 35300 | 35050 | 35300 | 34900 | 3371 |
| 359 | 20230821 | 142900 | 7199610300 | 35050 | 35100 | 35100 | 35000 | 2183 |
| 360 | 20230821 | 142800 | 7123144850 | 35100 | 35150 | 35200 | 35050 | 1207 |
| 361 | 20230821 | 142700 | 7080764000 | 35150 | 35150 | 35200 | 35150 | 60 |
| 362 | 20230821 | 142600 | 7078653750 | 35150 | 35150 | 35200 | 35150 | 108 |
| 363 | 20230821 | 142500 | 7074857500 | 35200 | 35200 | 35200 | 35150 | 215 |
| 364 | 20230821 | 142400 | 7067290650 | 35250 | 35100 | 35250 | 34950 | 3052 |
| 365 | 20230821 | 142300 | 6960317150 | 35100 | 35050 | 35150 | 35050 | 715 |
| 366 | 20230821 | 142200 | 6935233800 | 35100 | 35200 | 35200 | 34950 | 3968 |
| 367 | 20230821 | 142100 | 6796132250 | 35200 | 35200 | 35250 | 35200 | 39 |
| 368 | 20230821 | 142000 | 6794758200 | 35200 | 35150 | 35300 | 35150 | 2106 |
| 369 | 20230821 | 141900 | 6720611100 | 35150 | 35100 | 35150 | 35100 | 8 |
| 370 | 20230821 | 141800 | 6720330250 | 35100 | 35150 | 35150 | 34900 | 2596 |
| 371 | 20230821 | 141700 | 6629481950 | 35150 | 35150 | 35150 | 35150 | 61 |
| 372 | 20230821 | 141600 | 6627337800 | 35150 | 35200 | 35250 | 35150 | 369 |
| 373 | 20230821 | 141500 | 6614349250 | 35250 | 35250 | 35300 | 35200 | 391 |
| 374 | 20230821 | 141400 | 6600566700 | 35250 | 35250 | 35250 | 35250 | 175 |
| 375 | 20230821 | 141300 | 6594397950 | 35250 | 35250 | 35250 | 35000 | 3646 |
| 376 | 20230821 | 141200 | 6466335150 | 35250 | 35300 | 35350 | 35250 | 1030 |
| 377 | 20230821 | 141100 | 6429998450 | 35300 | 35350 | 35350 | 35300 | 150 |
| 378 | 20230821 | 141000 | 6424696300 | 35350 | 35350 | 35350 | 35350 | 176 |
| 379 | 20230821 | 140900 | 6418474700 | 35350 | 35400 | 35400 | 35350 | 117 |
| 380 | 20230821 | 140800 | 6414336300 | 35350 | 35350 | 35350 | 35350 | 240 |
| 381 | 20230821 | 140700 | 6405852300 | 35350 | 35350 | 35350 | 35350 | 17 |
| 382 | 20230821 | 140600 | 6405251350 | 35400 | 35400 | 35400 | 35350 | 273 |
| 383 | 20230821 | 140500 | 6395597900 | 35350 | 35350 | 35350 | 35350 | 64 |
| 384 | 20230821 | 140400 | 6393335500 | 35350 | 35350 | 35350 | 35350 | 39 |
| 385 | 20230821 | 140300 | 6391956850 | 35350 | 35400 | 35400 | 35350 | 38 |
| 386 | 20230821 | 140200 | 6390613050 | 35350 | 35350 | 35350 | 35350 | 343 |
| 387 | 20230821 | 140100 | 6378488000 | 35400 | 35400 | 35400 | 35400 | 134 |
| 388 | 20230821 | 140000 | 6373744400 | 35400 | 35450 | 35450 | 35400 | 160 |
| 389 | 20230821 | 135900 | 6368079950 | 35450 | 35350 | 35450 | 35350 | 1285 |
| 390 | 20230821 | 135800 | 6322613450 | 35350 | 35300 | 35350 | 35300 | 224 |
| 391 | 20230821 | 135700 | 6314704800 | 35350 | 35300 | 35350 | 35300 | 41 |
| 392 | 20230821 | 135600 | 6313257450 | 35350 | 35300 | 35350 | 35300 | 38 |
| 393 | 20230821 | 135500 | 6311914800 | 35300 | 35300 | 35350 | 35300 | 64 |
| 394 | 20230821 | 135400 | 6309654300 | 35300 | 35300 | 35300 | 35300 | 99 |
| 395 | 20230821 | 135300 | 6306159600 | 35300 | 35300 | 35350 | 35300 | 37 |
| 396 | 20230821 | 135200 | 6304852250 | 35300 | 35300 | 35300 | 35300 | 40 |
| 397 | 20230821 | 135100 | 6303440250 | 35300 | 35300 | 35300 | 35300 | 14 |
| 398 | 20230821 | 135000 | 6302946050 | 35300 | 35300 | 35350 | 35300 | 132 |
| 399 | 20230821 | 134900 | 6298285200 | 35300 | 35350 | 35350 | 35300 | 385 |
| 400 | 20230821 | 134800 | 6284676800 | 35350 | 35350 | 35350 | 35350 | 16 |
| 401 | 20230821 | 134700 | 6284111200 | 35400 | 35350 | 35400 | 35350 | 347 |
| 402 | 20230821 | 134600 | 6271837600 | 35300 | 35400 | 35400 | 35300 | 244 |
| 403 | 20230821 | 134500 | 6263214550 | 35350 | 35350 | 35350 | 35350 | 316 |
| 404 | 20230821 | 134400 | 6252043950 | 35350 | 35300 | 35350 | 35300 | 97 |
| 405 | 20230821 | 134300 | 6248616800 | 35350 | 35350 | 35350 | 35300 | 210 |
| 406 | 20230821 | 134200 | 6241199450 | 35350 | 35450 | 35500 | 35350 | 882 |
| 407 | 20230821 | 134100 | 6209935700 | 35450 | 35400 | 35450 | 35350 | 493 |
| 408 | 20230821 | 134000 | 6192481500 | 35350 | 35250 | 35350 | 35250 | 303 |
| 409 | 20230821 | 133900 | 6181780700 | 35250 | 35250 | 35250 | 35250 | 35 |
| 410 | 20230821 | 133800 | 6180546950 | 35300 | 35300 | 35300 | 35300 | 159 |
| 411 | 20230821 | 133700 | 6174934250 | 35350 | 35300 | 35350 | 35300 | 189 |
| 412 | 20230821 | 133600 | 6168261250 | 35300 | 35300 | 35300 | 35300 | 40 |
| 413 | 20230821 | 133500 | 6166849250 | 35350 | 35300 | 35350 | 35300 | 163 |
| 414 | 20230821 | 133400 | 6161094300 | 35350 | 35300 | 35350 | 35300 | 97 |
| 415 | 20230821 | 133300 | 6157668800 | 35300 | 35300 | 35300 | 35300 | 59 |
| 416 | 20230821 | 133200 | 6155586100 | 35350 | 35300 | 35350 | 35300 | 38 |
| 417 | 20230821 | 133100 | 6154244650 | 35350 | 35300 | 35350 | 35300 | 110 |
| 418 | 20230821 | 133000 | 6150359750 | 35350 | 35300 | 35350 | 35300 | 192 |
| 419 | 20230821 | 132900 | 6143580650 | 35300 | 35400 | 35400 | 35300 | 256 |
| 420 | 20230821 | 132800 | 6134533000 | 35350 | 35350 | 35400 | 35350 | 37 |
| 421 | 20230821 | 132700 | 6133223800 | 35350 | 35400 | 35450 | 35350 | 286 |
| 422 | 20230821 | 132600 | 6123099700 | 35450 | 35400 | 35450 | 35350 | 222 |
| 423 | 20230821 | 132500 | 6115241200 | 35350 | 35300 | 35350 | 35300 | 85 |
| 424 | 20230821 | 132400 | 6112236700 | 35350 | 35350 | 35350 | 35300 | 53 |
| 425 | 20230821 | 132300 | 6110364250 | 35350 | 35500 | 35500 | 35200 | 1842 |
| 426 | 20230821 | 132200 | 6045303350 | 35500 | 35500 | 35500 | 35450 | 309 |
| 427 | 20230821 | 132100 | 6034334100 | 35450 | 35450 | 35500 | 35450 | 45 |
| 428 | 20230821 | 132000 | 6032738300 | 35450 | 35450 | 35500 | 35450 | 27 |
| 429 | 20230821 | 131900 | 6031780700 | 35450 | 35550 | 35550 | 35450 | 569 |
| 430 | 20230821 | 131800 | 6011585850 | 35550 | 35350 | 35550 | 35350 | 1002 |
| 431 | 20230821 | 131700 | 5976060650 | 35400 | 35350 | 35400 | 35350 | 21 |
| 432 | 20230821 | 131600 | 5975317750 | 35350 | 35350 | 35400 | 35350 | 89 |
| 433 | 20230821 | 131500 | 5972169250 | 35350 | 35350 | 35400 | 35350 | 232 |
| 434 | 20230821 | 131400 | 5963967950 | 35350 | 35350 | 35350 | 35350 | 216 |
| 435 | 20230821 | 131300 | 5956332350 | 35350 | 35400 | 35400 | 35350 | 59 |
| 436 | 20230821 | 131200 | 5954245350 | 35400 | 35300 | 35400 | 35300 | 779 |
| 437 | 20230821 | 131100 | 5926702100 | 35300 | 35400 | 35400 | 35250 | 202 |
| 438 | 20230821 | 131000 | 5919569850 | 35400 | 35400 | 35450 | 35400 | 133 |
| 439 | 20230821 | 130900 | 5914861600 | 35400 | 35200 | 35400 | 35200 | 521 |
| 440 | 20230821 | 130800 | 5896488650 | 35200 | 35350 | 35350 | 35200 | 933 |
| 441 | 20230821 | 130700 | 5863600250 | 35300 | 35300 | 35350 | 35300 | 101 |
| 442 | 20230821 | 130600 | 5860034350 | 35350 | 35300 | 35350 | 35300 | 28 |
| 443 | 20230821 | 130500 | 5859044600 | 35300 | 35300 | 35300 | 35300 | 35 |
| 444 | 20230821 | 130400 | 5857809100 | 35300 | 35250 | 35300 | 35250 | 117 |
| 445 | 20230821 | 130300 | 5853683250 | 35250 | 35350 | 35350 | 35250 | 250 |
| 446 | 20230821 | 130200 | 5844865750 | 35350 | 35350 | 35350 | 35350 | 32 |
| 447 | 20230821 | 130100 | 5843734550 | 35350 | 35350 | 35400 | 35350 | 189 |
| 448 | 20230821 | 130000 | 5837053300 | 35350 | 35200 | 35450 | 35200 | 938 |
| 449 | 20230821 | 125900 | 5803944950 | 35250 | 35200 | 35250 | 35200 | 248 |
| 450 | 20230821 | 125800 | 5795215300 | 35200 | 35250 | 35250 | 35200 | 27 |
| 451 | 20230821 | 125700 | 5794264250 | 35250 | 35250 | 35300 | 35250 | 63 |
| 452 | 20230821 | 125600 | 5792042250 | 35250 | 35300 | 35350 | 35250 | 56 |
| 453 | 20230821 | 125500 | 5790065650 | 35300 | 35400 | 35400 | 35300 | 64 |
| 454 | 20230821 | 125400 | 5787803400 | 35400 | 35200 | 35400 | 35200 | 428 |
| 455 | 20230821 | 125300 | 5772693300 | 35200 | 35200 | 35200 | 35200 | 345 |
| 456 | 20230821 | 125200 | 5760549300 | 35200 | 35250 | 35250 | 35200 | 98 |
| 457 | 20230821 | 125100 | 5757098500 | 35250 | 35250 | 35300 | 35250 | 222 |
| 458 | 20230821 | 125000 | 5749271750 | 35250 | 35300 | 35300 | 35250 | 144 |
| 459 | 20230821 | 124900 | 5744192250 | 35300 | 35300 | 35350 | 35150 | 771 |
| 460 | 20230821 | 124800 | 5717025350 | 35300 | 35350 | 35350 | 35250 | 203 |
| 461 | 20230821 | 124700 | 5709858350 | 35300 | 35300 | 35300 | 35300 | 134 |
| 462 | 20230821 | 124600 | 5705128150 | 35300 | 35250 | 35300 | 35250 | 36 |
| 463 | 20230821 | 124500 | 5703857400 | 35250 | 35300 | 35300 | 35250 | 307 |
| 464 | 20230821 | 124400 | 5693032950 | 35350 | 35300 | 35350 | 35300 | 41 |
| 465 | 20230821 | 124300 | 5691584400 | 35350 | 35300 | 35450 | 35300 | 512 |
| 466 | 20230821 | 124200 | 5673474250 | 35300 | 35100 | 35350 | 35100 | 1178 |
| 467 | 20230821 | 124100 | 5632025300 | 35100 | 35100 | 35150 | 35050 | 311 |
| 468 | 20230821 | 124000 | 5621109400 | 35100 | 35100 | 35150 | 35100 | 40 |
| 469 | 20230821 | 123900 | 5619705350 | 35100 | 35150 | 35150 | 35100 | 180 |
| 470 | 20230821 | 123800 | 5613386350 | 35150 | 35150 | 35150 | 35150 | 147 |
| 471 | 20230821 | 123700 | 5608219300 | 35150 | 35150 | 35150 | 35100 | 161 |
| 472 | 20230821 | 123600 | 5602563500 | 35100 | 35000 | 35150 | 35000 | 986 |
| 473 | 20230821 | 123500 | 5568034450 | 35050 | 35000 | 35100 | 35000 | 237 |
| 474 | 20230821 | 123400 | 5559727800 | 35000 | 35000 | 35050 | 35000 | 117 |
| 475 | 20230821 | 123300 | 5555632250 | 35000 | 35000 | 35000 | 34900 | 535 |
| 476 | 20230821 | 123200 | 5536935250 | 35050 | 35050 | 35100 | 35050 | 175 |
| 477 | 20230821 | 123100 | 5530800250 | 35100 | 35000 | 35100 | 35000 | 386 |
| 478 | 20230821 | 123000 | 5517262850 | 34950 | 35100 | 35100 | 34950 | 2431 |
| 479 | 20230821 | 122900 | 5432178250 | 35100 | 35000 | 35100 | 35000 | 952 |
| 480 | 20230821 | 122800 | 5398810950 | 35000 | 35050 | 35050 | 35000 | 626 |
| 481 | 20230821 | 122700 | 5376900850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 482 | 20230821 | 122600 | 5376900850 | 35000 | 35000 | 35050 | 35000 | 444 |
| 483 | 20230821 | 122500 | 5361359600 | 35050 | 35050 | 35100 | 35050 | 105 |
| 484 | 20230821 | 122400 | 5357679300 | 35100 | 35050 | 35100 | 35000 | 525 |
| 485 | 20230821 | 122300 | 5339275500 | 35050 | 35050 | 35050 | 34950 | 697 |
| 486 | 20230821 | 122200 | 5314875750 | 35050 | 34950 | 35050 | 34900 | 758 |
| 487 | 20230821 | 122100 | 5288374600 | 34950 | 35050 | 35050 | 34900 | 2131 |
| 488 | 20230821 | 122000 | 5213940950 | 35050 | 35100 | 35100 | 35000 | 441 |
| 489 | 20230821 | 121900 | 5198500100 | 35050 | 35000 | 35050 | 35000 | 930 |
| 490 | 20230821 | 121800 | 5165932550 | 35000 | 35050 | 35050 | 35000 | 141 |
| 491 | 20230821 | 121700 | 5160991800 | 35050 | 35150 | 35150 | 35050 | 226 |
| 492 | 20230821 | 121600 | 5153062950 | 35150 | 34950 | 35150 | 34950 | 404 |
| 493 | 20230821 | 121500 | 5138906450 | 34950 | 35000 | 35000 | 34950 | 483 |
| 494 | 20230821 | 121400 | 5122014750 | 35000 | 35000 | 35000 | 34950 | 761 |
| 495 | 20230821 | 121300 | 5095396600 | 35050 | 35100 | 35100 | 35050 | 622 |
| 496 | 20230821 | 121200 | 5073594200 | 35050 | 35050 | 35150 | 35050 | 417 |
| 497 | 20230821 | 121100 | 5058975500 | 35050 | 35100 | 35100 | 34950 | 2638 |
| 498 | 20230821 | 121000 | 4966648800 | 35100 | 35100 | 35100 | 35100 | 241 |
| 499 | 20230821 | 120900 | 4958189700 | 35050 | 35050 | 35050 | 35050 | 627 |
| 500 | 20230821 | 120800 | 4936213350 | 35050 | 35050 | 35050 | 35050 | 553 |
| 501 | 20230821 | 120700 | 4916830700 | 35050 | 35050 | 35100 | 35050 | 484 |
| 502 | 20230821 | 120600 | 4899862550 | 35050 | 35100 | 35150 | 35050 | 168 |
| 503 | 20230821 | 120500 | 4893970800 | 35100 | 35100 | 35100 | 35100 | 8 |
| 504 | 20230821 | 120400 | 4893690000 | 35100 | 35100 | 35200 | 35100 | 1552 |
| 505 | 20230821 | 120300 | 4839184850 | 35100 | 35100 | 35100 | 35100 | 449 |
| 506 | 20230821 | 120200 | 4823424950 | 35150 | 35050 | 35150 | 35050 | 949 |
| 507 | 20230821 | 120100 | 4790140950 | 35050 | 35050 | 35150 | 35000 | 722 |
| 508 | 20230821 | 120000 | 4764801150 | 35000 | 35000 | 35050 | 35000 | 698 |
| 509 | 20230821 | 115900 | 4740371100 | 35050 | 35050 | 35050 | 35050 | 13 |
| 510 | 20230821 | 115800 | 4739915450 | 35100 | 35000 | 35100 | 35000 | 517 |
| 511 | 20230821 | 115700 | 4721788250 | 35000 | 35000 | 35050 | 35000 | 500 |
| 512 | 20230821 | 115600 | 4704283750 | 35000 | 35050 | 35050 | 35000 | 466 |
| 513 | 20230821 | 115500 | 4687957800 | 35050 | 35000 | 35150 | 35000 | 1032 |
| 514 | 20230821 | 115400 | 4651790750 | 35000 | 35000 | 35050 | 35000 | 474 |
| 515 | 20230821 | 115300 | 4635200650 | 35000 | 35000 | 35000 | 35000 | 97 |
| 516 | 20230821 | 115200 | 4631805650 | 35000 | 35050 | 35050 | 35000 | 733 |
| 517 | 20230821 | 115100 | 4606145850 | 35050 | 35050 | 35050 | 35050 | 550 |
| 518 | 20230821 | 115000 | 4586868350 | 35050 | 35000 | 35050 | 35000 | 46 |
| 519 | 20230821 | 114900 | 4585257350 | 35050 | 35050 | 35100 | 35050 | 376 |
| 520 | 20230821 | 114800 | 4572078500 | 35100 | 35100 | 35100 | 35050 | 145 |
| 521 | 20230821 | 114700 | 4566992900 | 35100 | 35150 | 35250 | 35100 | 324 |
| 522 | 20230821 | 114600 | 4555605250 | 35100 | 35000 | 35100 | 35000 | 994 |
| 523 | 20230821 | 114500 | 4520788350 | 35000 | 35000 | 35050 | 34950 | 600 |
| 524 | 20230821 | 114400 | 4499790400 | 35000 | 35050 | 35050 | 34950 | 713 |
| 525 | 20230821 | 114300 | 4474837350 | 35000 | 35050 | 35050 | 35000 | 278 |
| 526 | 20230821 | 114200 | 4465107300 | 35000 | 35050 | 35100 | 35000 | 362 |
| 527 | 20230821 | 114100 | 4452420500 | 35100 | 35050 | 35100 | 35050 | 425 |
| 528 | 20230821 | 114000 | 4437524200 | 35050 | 35150 | 35150 | 35050 | 230 |
| 529 | 20230821 | 113900 | 4429457900 | 35100 | 35000 | 35150 | 35000 | 992 |
| 530 | 20230821 | 113800 | 4394648300 | 35000 | 35050 | 35050 | 35000 | 477 |
| 531 | 20230821 | 113700 | 4377937500 | 35050 | 35050 | 35050 | 35050 | 357 |
| 532 | 20230821 | 113600 | 4365424650 | 35050 | 35050 | 35150 | 35050 | 415 |
| 533 | 20230821 | 113500 | 4350871150 | 35050 | 35050 | 35100 | 35050 | 307 |
| 534 | 20230821 | 113400 | 4340109450 | 35050 | 35150 | 35150 | 35050 | 324 |
| 535 | 20230821 | 113300 | 4328749600 | 35100 | 35150 | 35200 | 35100 | 118 |
| 536 | 20230821 | 113200 | 4324601900 | 35200 | 35150 | 35200 | 35050 | 695 |
| 537 | 20230821 | 113100 | 4300193500 | 35150 | 35100 | 35250 | 35100 | 964 |
| 538 | 20230821 | 113000 | 4266295150 | 35100 | 35100 | 35150 | 35050 | 721 |
| 539 | 20230821 | 112900 | 4241003750 | 35050 | 35000 | 35100 | 35000 | 1054 |
| 540 | 20230821 | 112800 | 4204092500 | 35000 | 35100 | 35100 | 35000 | 266 |
| 541 | 20230821 | 112700 | 4194770200 | 35100 | 35050 | 35100 | 34950 | 679 |
| 542 | 20230821 | 112600 | 4170997350 | 35000 | 35000 | 35050 | 34900 | 3320 |
| 543 | 20230821 | 112500 | 4055062950 | 35000 | 35050 | 35050 | 35000 | 496 |
| 544 | 20230821 | 112400 | 4037682750 | 35050 | 35050 | 35100 | 35050 | 392 |
| 545 | 20230821 | 112300 | 4023943100 | 35100 | 35050 | 35150 | 35050 | 806 |
| 546 | 20230821 | 112200 | 3995676550 | 35050 | 35050 | 35050 | 35000 | 801 |
| 547 | 20230821 | 112100 | 3967632400 | 35000 | 35150 | 35150 | 34900 | 7218 |
| 548 | 20230821 | 112000 | 3715159900 | 35150 | 35100 | 35150 | 35100 | 589 |
| 549 | 20230821 | 111900 | 3694480950 | 35100 | 35150 | 35150 | 35100 | 230 |
| 550 | 20230821 | 111800 | 3686399900 | 35200 | 35100 | 35200 | 35100 | 477 |
| 551 | 20230821 | 111700 | 3669637450 | 35150 | 35150 | 35150 | 35100 | 490 |
| 552 | 20230821 | 111600 | 3652426100 | 35150 | 35200 | 35200 | 35150 | 515 |
| 553 | 20230821 | 111500 | 3634323500 | 35150 | 35150 | 35200 | 35150 | 435 |
| 554 | 20230821 | 111400 | 3619032550 | 35150 | 35200 | 35200 | 35150 | 204 |
| 555 | 20230821 | 111300 | 3611861300 | 35200 | 35200 | 35200 | 35150 | 939 |
| 556 | 20230821 | 111200 | 3578853350 | 35150 | 35200 | 35250 | 35150 | 2390 |
| 557 | 20230821 | 111100 | 3494727850 | 35200 | 35250 | 35250 | 35200 | 407 |
| 558 | 20230821 | 111000 | 3480385050 | 35250 | 35250 | 35300 | 35250 | 602 |
| 559 | 20230821 | 110900 | 3459144550 | 35250 | 35250 | 35300 | 35250 | 555 |
| 560 | 20230821 | 110800 | 3439580700 | 35250 | 35300 | 35300 | 35250 | 540 |
| 561 | 20230821 | 110700 | 3420545150 | 35250 | 35250 | 35300 | 35250 | 500 |
| 562 | 20230821 | 110600 | 3402919350 | 35300 | 35300 | 35300 | 35250 | 387 |
| 563 | 20230821 | 110500 | 3389261250 | 35300 | 35300 | 35400 | 35250 | 523 |
| 564 | 20230821 | 110400 | 3370793350 | 35250 | 35150 | 35250 | 35150 | 597 |
| 565 | 20230821 | 110300 | 3349774750 | 35150 | 35150 | 35200 | 35150 | 466 |
| 566 | 20230821 | 110200 | 3333387700 | 35100 | 35150 | 35250 | 35100 | 542 |
| 567 | 20230821 | 110100 | 3314333850 | 35150 | 35100 | 35150 | 35100 | 481 |
| 568 | 20230821 | 110000 | 3297450100 | 35100 | 35150 | 35250 | 35100 | 567 |
| 569 | 20230821 | 105900 | 3277516500 | 35100 | 35150 | 35150 | 35050 | 543 |
| 570 | 20230821 | 105800 | 3258460300 | 35100 | 35200 | 35200 | 35100 | 340 |
| 571 | 20230821 | 105700 | 3246518900 | 35200 | 35150 | 35200 | 35100 | 1568 |
| 572 | 20230821 | 105600 | 3191397600 | 35200 | 35250 | 35250 | 35200 | 1222 |
| 573 | 20230821 | 105500 | 3148373200 | 35250 | 35000 | 35250 | 35000 | 1782 |
| 574 | 20230821 | 105400 | 3085871700 | 35000 | 35000 | 35000 | 35000 | 574 |
| 575 | 20230821 | 105300 | 3065781700 | 35000 | 34950 | 35100 | 34950 | 1842 |
| 576 | 20230821 | 105200 | 3001248500 | 35000 | 35150 | 35150 | 34950 | 2123 |
| 577 | 20230821 | 105100 | 2926890250 | 35150 | 35200 | 35200 | 35100 | 1480 |
| 578 | 20230821 | 105000 | 2874871800 | 35200 | 35250 | 35300 | 35200 | 613 |
| 579 | 20230821 | 104900 | 2853266850 | 35250 | 35300 | 35300 | 35250 | 488 |
| 580 | 20230821 | 104800 | 2836055100 | 35300 | 35300 | 35300 | 35300 | 525 |
| 581 | 20230821 | 104700 | 2817522600 | 35300 | 35350 | 35350 | 35300 | 543 |
| 582 | 20230821 | 104600 | 2798345350 | 35350 | 35350 | 35350 | 35350 | 472 |
| 583 | 20230821 | 104500 | 2781660150 | 35350 | 35250 | 35350 | 35250 | 568 |
| 584 | 20230821 | 104400 | 2761618550 | 35250 | 35300 | 35300 | 35250 | 523 |
| 585 | 20230821 | 104300 | 2743177500 | 35300 | 35300 | 35300 | 35300 | 699 |
| 586 | 20230821 | 104200 | 2718502800 | 35300 | 35300 | 35450 | 35250 | 1556 |
| 587 | 20230821 | 104100 | 2663602800 | 35300 | 35350 | 35400 | 35250 | 2986 |
| 588 | 20230821 | 104000 | 2558254550 | 35350 | 35500 | 35500 | 35300 | 845 |
| 589 | 20230821 | 103900 | 2528356550 | 35500 | 35500 | 35500 | 35500 | 50 |
| 590 | 20230821 | 103800 | 2526581550 | 35550 | 35450 | 35550 | 35400 | 2494 |
| 591 | 20230821 | 103700 | 2438253900 | 35450 | 35500 | 35550 | 35450 | 671 |
| 592 | 20230821 | 103600 | 2414455450 | 35500 | 35550 | 35600 | 35450 | 1180 |
| 593 | 20230821 | 103500 | 2372571050 | 35500 | 35600 | 35600 | 35500 | 815 |
| 594 | 20230821 | 103400 | 2343589100 | 35600 | 35700 | 35750 | 35600 | 546 |
| 595 | 20230821 | 103300 | 2324118900 | 35700 | 35750 | 35750 | 35700 | 377 |
| 596 | 20230821 | 103200 | 2310650350 | 35750 | 35750 | 35750 | 35750 | 35 |
| 597 | 20230821 | 103100 | 2309399100 | 35750 | 35800 | 35850 | 35750 | 409 |
| 598 | 20230821 | 103000 | 2294752400 | 35750 | 35750 | 35800 | 35750 | 561 |
| 599 | 20230821 | 102900 | 2274691250 | 35800 | 35800 | 35800 | 35800 | 179 |
| 600 | 20230821 | 102800 | 2268283050 | 35850 | 35750 | 35850 | 35750 | 580 |
| 601 | 20230821 | 102700 | 2247517750 | 35750 | 35750 | 35800 | 35750 | 176 |
| 602 | 20230821 | 102600 | 2241225650 | 35750 | 35800 | 35800 | 35750 | 160 |
| 603 | 20230821 | 102500 | 2235500300 | 35800 | 35800 | 35850 | 35800 | 554 |
| 604 | 20230821 | 102400 | 2215665950 | 35800 | 35800 | 35850 | 35800 | 174 |
| 605 | 20230821 | 102300 | 2209432500 | 35800 | 35800 | 35800 | 35800 | 37 |
| 606 | 20230821 | 102200 | 2208107900 | 35850 | 35850 | 35900 | 35850 | 197 |
| 607 | 20230821 | 102100 | 2201045400 | 35850 | 35850 | 35900 | 35850 | 48 |
| 608 | 20230821 | 102000 | 2199324550 | 35850 | 35800 | 35850 | 35800 | 597 |
| 609 | 20230821 | 101900 | 2177928150 | 35800 | 35700 | 35800 | 35700 | 273 |
| 610 | 20230821 | 101800 | 2168180550 | 35650 | 35650 | 35700 | 35600 | 563 |
| 611 | 20230821 | 101700 | 2148108850 | 35650 | 35800 | 35800 | 35650 | 677 |
| 612 | 20230821 | 101600 | 2123893700 | 35800 | 35800 | 35800 | 35800 | 72 |
| 613 | 20230821 | 101500 | 2121316100 | 35850 | 35800 | 35850 | 35800 | 189 |
| 614 | 20230821 | 101400 | 2114542600 | 35850 | 35850 | 35850 | 35800 | 862 |
| 615 | 20230821 | 101300 | 2083640050 | 35850 | 35800 | 35850 | 35800 | 86 |
| 616 | 20230821 | 101200 | 2080557050 | 35800 | 35700 | 35850 | 35700 | 313 |
| 617 | 20230821 | 101100 | 2069363550 | 35700 | 35750 | 35800 | 35650 | 1029 |
| 618 | 20230821 | 101000 | 2032573000 | 35700 | 35800 | 35800 | 35650 | 2337 |
| 619 | 20230821 | 100900 | 1949108650 | 35800 | 35800 | 35800 | 35750 | 864 |
| 620 | 20230821 | 100800 | 1918178900 | 35800 | 35650 | 35800 | 35650 | 2098 |
| 621 | 20230821 | 100700 | 1843205150 | 35650 | 35650 | 35700 | 35650 | 1360 |
| 622 | 20230821 | 100600 | 1794715850 | 35600 | 35600 | 35650 | 35600 | 344 |
| 623 | 20230821 | 100500 | 1782469400 | 35600 | 35700 | 35750 | 35600 | 1912 |
| 624 | 20230821 | 100400 | 1714251800 | 35650 | 35700 | 35700 | 35650 | 35 |
| 625 | 20230821 | 100300 | 1713003950 | 35600 | 35500 | 35600 | 35450 | 525 |
| 626 | 20230821 | 100200 | 1694361300 | 35450 | 35450 | 35500 | 35400 | 2198 |
| 627 | 20230821 | 100100 | 1616530950 | 35400 | 35400 | 35450 | 35400 | 115 |
| 628 | 20230821 | 100000 | 1612458700 | 35500 | 35400 | 35500 | 35400 | 145 |
| 629 | 20230821 | 095900 | 1607319800 | 35400 | 35400 | 35400 | 35400 | 0 |
| 630 | 20230821 | 095800 | 1607319800 | 35400 | 35400 | 35450 | 35350 | 905 |
| 631 | 20230821 | 095700 | 1575288900 | 35400 | 35400 | 35450 | 35400 | 25 |
| 632 | 20230821 | 095600 | 1574403850 | 35350 | 35450 | 35450 | 35350 | 639 |
| 633 | 20230821 | 095500 | 1551771350 | 35450 | 35500 | 35550 | 35450 | 453 |
| 634 | 20230821 | 095400 | 1535692300 | 35500 | 35600 | 35600 | 35500 | 149 |
| 635 | 20230821 | 095300 | 1530391500 | 35600 | 35500 | 35650 | 35500 | 554 |
| 636 | 20230821 | 095200 | 1510672950 | 35500 | 35450 | 35500 | 35450 | 195 |
| 637 | 20230821 | 095100 | 1503754850 | 35500 | 35500 | 35550 | 35450 | 356 |
| 638 | 20230821 | 095000 | 1491123550 | 35500 | 35450 | 35500 | 35450 | 638 |
| 639 | 20230821 | 094900 | 1468474850 | 35450 | 35450 | 35450 | 35450 | 27 |
| 640 | 20230821 | 094800 | 1467517700 | 35450 | 35450 | 35500 | 35450 | 364 |
| 641 | 20230821 | 094700 | 1454613500 | 35550 | 35450 | 35550 | 35450 | 103 |
| 642 | 20230821 | 094600 | 1450955550 | 35550 | 35550 | 35700 | 35450 | 925 |
| 643 | 20230821 | 094500 | 1418098700 | 35550 | 35550 | 35700 | 35550 | 589 |
| 644 | 20230821 | 094400 | 1397133700 | 35550 | 35550 | 35550 | 35500 | 147 |
| 645 | 20230821 | 094300 | 1391909400 | 35550 | 35500 | 35550 | 35500 | 196 |
| 646 | 20230821 | 094200 | 1384949200 | 35450 | 35400 | 35550 | 35400 | 176 |
| 647 | 20230821 | 094100 | 1378705800 | 35400 | 35450 | 35500 | 35350 | 264 |
| 648 | 20230821 | 094000 | 1369354500 | 35350 | 35300 | 35400 | 35300 | 511 |
| 649 | 20230821 | 093900 | 1351286500 | 35250 | 35350 | 35400 | 35250 | 716 |
| 650 | 20230821 | 093800 | 1325983250 | 35400 | 35400 | 35450 | 35350 | 1527 |
| 651 | 20230821 | 093700 | 1271964900 | 35400 | 35350 | 35400 | 35350 | 546 |
| 652 | 20230821 | 093600 | 1252650050 | 35350 | 35450 | 35450 | 35350 | 249 |
| 653 | 20230821 | 093500 | 1243834000 | 35450 | 35500 | 35500 | 35400 | 618 |
| 654 | 20230821 | 093400 | 1221909500 | 35550 | 35650 | 35650 | 35550 | 1193 |
| 655 | 20230821 | 093300 | 1179440300 | 35700 | 35700 | 35750 | 35650 | 220 |
| 656 | 20230821 | 093200 | 1171594850 | 35700 | 35750 | 35850 | 35700 | 573 |
| 657 | 20230821 | 093100 | 1151122200 | 35750 | 35750 | 35850 | 35750 | 417 |
| 658 | 20230821 | 093000 | 1136192250 | 35850 | 35950 | 35950 | 35850 | 475 |
| 659 | 20230821 | 092900 | 1119140300 | 36000 | 35900 | 36000 | 35900 | 533 |
| 660 | 20230821 | 092800 | 1099983650 | 35900 | 36000 | 36000 | 35900 | 239 |
| 661 | 20230821 | 092700 | 1091396050 | 36000 | 35850 | 36050 | 35850 | 4957 |
| 662 | 20230821 | 092600 | 913154300 | 35800 | 35700 | 35900 | 35700 | 3019 |
| 663 | 20230821 | 092500 | 805104900 | 35700 | 35750 | 35750 | 35700 | 385 |
| 664 | 20230821 | 092400 | 791343400 | 35700 | 35650 | 35750 | 35650 | 865 |
| 665 | 20230821 | 092300 | 760466250 | 35650 | 35650 | 35700 | 35600 | 551 |
| 666 | 20230821 | 092200 | 740841950 | 35700 | 35750 | 35750 | 35650 | 554 |
| 667 | 20230821 | 092100 | 721069250 | 35700 | 35650 | 35750 | 35650 | 612 |
| 668 | 20230821 | 092000 | 699210050 | 35650 | 35650 | 35750 | 35600 | 477 |
| 669 | 20230821 | 091900 | 682179500 | 35600 | 35650 | 35700 | 35600 | 232 |
| 670 | 20230821 | 091800 | 673904950 | 35750 | 35700 | 35750 | 35700 | 723 |
| 671 | 20230821 | 091700 | 648076600 | 35650 | 35700 | 35700 | 35650 | 722 |
| 672 | 20230821 | 091600 | 622322150 | 35650 | 35650 | 35700 | 35650 | 348 |
| 673 | 20230821 | 091500 | 609913850 | 35650 | 35650 | 35700 | 35650 | 1419 |
| 674 | 20230821 | 091400 | 559279600 | 35700 | 35700 | 35700 | 35700 | 198 |
| 675 | 20230821 | 091300 | 552211000 | 35750 | 35700 | 35750 | 35700 | 509 |
| 676 | 20230821 | 091200 | 534039650 | 35700 | 35750 | 35750 | 35700 | 149 |
| 677 | 20230821 | 091100 | 528718300 | 35700 | 35700 | 35750 | 35700 | 405 |
| 678 | 20230821 | 091000 | 514255750 | 35700 | 35800 | 35800 | 35700 | 155 |
| 679 | 20230821 | 090900 | 508714550 | 35800 | 35800 | 35800 | 35750 | 445 |
| 680 | 20230821 | 090800 | 492787100 | 35850 | 35850 | 35900 | 35800 | 605 |
| 681 | 20230821 | 090700 | 471094350 | 35800 | 35700 | 35800 | 35700 | 255 |
| 682 | 20230821 | 090600 | 461968150 | 35800 | 35700 | 35800 | 35700 | 462 |
| 683 | 20230821 | 090500 | 445434150 | 35700 | 35800 | 35900 | 35700 | 354 |
| 684 | 20230821 | 090400 | 432755350 | 35900 | 35600 | 35900 | 35500 | 2460 |
| 685 | 20230821 | 090300 | 345048700 | 35600 | 35800 | 35800 | 35500 | 798 |
| 686 | 20230821 | 090200 | 316642300 | 35800 | 35650 | 35900 | 35650 | 1506 |
| 687 | 20230821 | 090100 | 262739650 | 35600 | 35500 | 35750 | 35500 | 332 |
| 688 | 20230821 | 090000 | 250910950 | 35450 | 35350 | 35750 | 35300 | 7085 |