36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 200600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 7455 |
| 3 | 20230821 | 200500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20230821 | 200400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20230821 | 200300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20230821 | 200200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20230821 | 200100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20230821 | 200000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20230821 | 195900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20230821 | 195800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20230821 | 195700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20230821 | 195600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20230821 | 195500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20230821 | 195400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20230821 | 195300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20230821 | 195200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20230821 | 195100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20230821 | 195000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20230821 | 194900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20230821 | 194800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20230821 | 194700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20230821 | 194600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20230821 | 194500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20230821 | 194400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20230821 | 194300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20230821 | 194200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20230821 | 194100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20230821 | 194000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20230821 | 193900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20230821 | 193800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20230821 | 193700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20230821 | 193600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 7455 |
| 33 | 20230821 | 193500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20230821 | 193400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20230821 | 193300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20230821 | 193200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20230821 | 193100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20230821 | 193000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20230821 | 192900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20230821 | 192800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20230821 | 192700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20230821 | 192600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20230821 | 192500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20230821 | 192400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20230821 | 192300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20230821 | 192200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20230821 | 192100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20230821 | 192000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20230821 | 191900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20230821 | 191800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20230821 | 191700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20230821 | 191600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20230821 | 191500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20230821 | 191400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20230821 | 191300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20230821 | 191200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20230821 | 191100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20230821 | 191000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20230821 | 190900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20230821 | 190800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20230821 | 190700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20230821 | 190600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 7455 |
| 63 | 20230821 | 190500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20230821 | 190400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20230821 | 190300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20230821 | 190200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20230821 | 190100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20230821 | 190000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20230821 | 185900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20230821 | 185800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20230821 | 185700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20230821 | 185600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20230821 | 185500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20230821 | 185400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20230821 | 185300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20230821 | 185200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20230821 | 185100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20230821 | 185000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20230821 | 184900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20230821 | 184800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20230821 | 184700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20230821 | 184600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20230821 | 184500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20230821 | 184400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20230821 | 184300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20230821 | 184200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20230821 | 184100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20230821 | 184000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20230821 | 183900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20230821 | 183800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20230821 | 183700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20230821 | 183600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 7455 |
| 93 | 20230821 | 183500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20230821 | 183400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20230821 | 183300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20230821 | 183200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20230821 | 183100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20230821 | 183000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20230821 | 182900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20230821 | 182800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20230821 | 182700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20230821 | 182600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20230821 | 182500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20230821 | 182400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20230821 | 182300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20230821 | 182200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20230821 | 182100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20230821 | 182000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20230821 | 181900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20230821 | 181800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20230821 | 181700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20230821 | 181600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20230821 | 181500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20230821 | 181400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20230821 | 181300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20230821 | 181200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20230821 | 181100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20230821 | 181000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20230821 | 180900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20230821 | 180800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20230821 | 180700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20230821 | 180600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 7455 |
| 123 | 20230821 | 180500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20230821 | 180400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20230821 | 180300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20230821 | 180200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20230821 | 180100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20230821 | 180000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20230821 | 175900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20230821 | 175800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20230821 | 175700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20230821 | 175600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20230821 | 175500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20230821 | 175400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20230821 | 175300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20230821 | 175200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20230821 | 175100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20230821 | 175000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20230821 | 174900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20230821 | 174800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20230821 | 174700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20230821 | 174600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20230821 | 174500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20230821 | 174400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20230821 | 174300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20230821 | 174200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20230821 | 174100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20230821 | 174000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20230821 | 173900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20230821 | 173800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20230821 | 173700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20230821 | 173600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 7455 |
| 153 | 20230821 | 173500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20230821 | 173400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20230821 | 173300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20230821 | 173200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20230821 | 173100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20230821 | 173000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20230821 | 172900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20230821 | 172800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20230821 | 172700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20230821 | 172600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20230821 | 172500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20230821 | 172400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20230821 | 172300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20230821 | 172200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20230821 | 172100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20230821 | 172000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20230821 | 171900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20230821 | 171800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20230821 | 171700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20230821 | 171600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20230821 | 171500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20230821 | 171400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20230821 | 171300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20230821 | 171200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20230821 | 171100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20230821 | 171000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20230821 | 170900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20230821 | 170800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20230821 | 170700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20230821 | 170600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 7455 |
| 183 | 20230821 | 170500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20230821 | 170400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20230821 | 170300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20230821 | 170200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20230821 | 170100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20230821 | 170000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20230821 | 165900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20230821 | 165800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20230821 | 165700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20230821 | 165600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20230821 | 165500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20230821 | 165400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20230821 | 165300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20230821 | 165200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20230821 | 165100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20230821 | 165000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20230821 | 164900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20230821 | 164800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20230821 | 164700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20230821 | 164600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20230821 | 164500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20230821 | 164400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20230821 | 164300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20230821 | 164200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20230821 | 164100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20230821 | 164000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20230821 | 163900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20230821 | 163800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20230821 | 163700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20230821 | 163600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 7455 |
| 213 | 20230821 | 163500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20230821 | 163400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20230821 | 163300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20230821 | 163200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20230821 | 163100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20230821 | 163000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20230821 | 162900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20230821 | 162800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20230821 | 162700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20230821 | 162600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20230821 | 162500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20230821 | 162400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20230821 | 162300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20230821 | 162200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20230821 | 162100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20230821 | 162000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20230821 | 161900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20230821 | 161800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20230821 | 161700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20230821 | 161600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20230821 | 161500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20230821 | 161400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20230821 | 161300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20230821 | 161200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20230821 | 161100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20230821 | 161000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20230821 | 160900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20230821 | 160800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20230821 | 160700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20230821 | 160600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 7455 |
| 243 | 20230821 | 160500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 244 | 20230821 | 160400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 245 | 20230821 | 160300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 246 | 20230821 | 160200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 247 | 20230821 | 160100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 248 | 20230821 | 160000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 249 | 20230821 | 155900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 250 | 20230821 | 155800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 251 | 20230821 | 155700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 252 | 20230821 | 155600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 253 | 20230821 | 155500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 254 | 20230821 | 155400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 255 | 20230821 | 155300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 256 | 20230821 | 155200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 257 | 20230821 | 155100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 258 | 20230821 | 155000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 259 | 20230821 | 154900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 260 | 20230821 | 154800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 261 | 20230821 | 154700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 262 | 20230821 | 154600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 263 | 20230821 | 154500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 264 | 20230821 | 154400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 265 | 20230821 | 154300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 266 | 20230821 | 154200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 267 | 20230821 | 154100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 268 | 20230821 | 154000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 269 | 20230821 | 153900 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 270 | 20230821 | 153800 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 271 | 20230821 | 153700 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 272 | 20230821 | 153600 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 7455 |
| 273 | 20230821 | 153500 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 274 | 20230821 | 153400 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 275 | 20230821 | 153300 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 276 | 20230821 | 153200 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 277 | 20230821 | 153100 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 0 |
| 278 | 20230821 | 153000 | 14937574050 | 44950 | 44950 | 44950 | 44950 | 7455 |
| 279 | 20230821 | 152900 | 14602471800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 280 | 20230821 | 152800 | 14602471800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 281 | 20230821 | 152700 | 14602471800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 282 | 20230821 | 152600 | 14602471800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 283 | 20230821 | 152500 | 14602471800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 284 | 20230821 | 152400 | 14602471800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 285 | 20230821 | 152300 | 14602471800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 286 | 20230821 | 152200 | 14602471800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 287 | 20230821 | 152100 | 14602471800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 288 | 20230821 | 152000 | 14602471800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 289 | 20230821 | 151900 | 14602471800 | 44850 | 44950 | 45000 | 44850 | 594 |
| 290 | 20230821 | 151800 | 14575807600 | 44950 | 44950 | 44950 | 44900 | 262 |
| 291 | 20230821 | 151700 | 14564031100 | 44950 | 44950 | 44950 | 44850 | 311 |
| 292 | 20230821 | 151600 | 14550068200 | 44900 | 44900 | 44950 | 44850 | 280 |
| 293 | 20230821 | 151500 | 14537495250 | 44950 | 44950 | 45000 | 44850 | 1541 |
| 294 | 20230821 | 151400 | 14468320700 | 45050 | 45050 | 45050 | 44950 | 285 |
| 295 | 20230821 | 151300 | 14455490900 | 45000 | 44950 | 45050 | 44950 | 343 |
| 296 | 20230821 | 151200 | 14440062400 | 44950 | 44900 | 45000 | 44900 | 236 |
| 297 | 20230821 | 151100 | 14429449050 | 44950 | 44900 | 45000 | 44900 | 986 |
| 298 | 20230821 | 151000 | 14385115950 | 45000 | 44950 | 45000 | 44900 | 802 |
| 299 | 20230821 | 150900 | 14349049100 | 44950 | 45000 | 45000 | 44850 | 2084 |
| 300 | 20230821 | 150800 | 14255408400 | 44950 | 44900 | 45000 | 44900 | 293 |
| 301 | 20230821 | 150700 | 14242238750 | 44900 | 44950 | 44950 | 44850 | 251 |
| 302 | 20230821 | 150600 | 14230965450 | 44900 | 45000 | 45000 | 44900 | 715 |
| 303 | 20230821 | 150500 | 14198823600 | 44950 | 44950 | 45000 | 44900 | 2670 |
| 304 | 20230821 | 150400 | 14078805150 | 44950 | 44900 | 44950 | 44850 | 835 |
| 305 | 20230821 | 150300 | 14041308750 | 44900 | 45000 | 45000 | 44900 | 316 |
| 306 | 20230821 | 150200 | 14027113450 | 44950 | 44950 | 45000 | 44800 | 1781 |
| 307 | 20230821 | 150100 | 13947114150 | 44900 | 44900 | 45000 | 44850 | 1428 |
| 308 | 20230821 | 150000 | 13883027050 | 44900 | 45000 | 45000 | 44900 | 381 |
| 309 | 20230821 | 145900 | 13865911150 | 44950 | 45000 | 45000 | 44950 | 110 |
| 310 | 20230821 | 145800 | 13860962700 | 44950 | 45000 | 45000 | 44950 | 419 |
| 311 | 20230821 | 145700 | 13842124750 | 45000 | 44900 | 45000 | 44900 | 584 |
| 312 | 20230821 | 145600 | 13815872500 | 44950 | 44900 | 44950 | 44850 | 1063 |
| 313 | 20230821 | 145500 | 13768151150 | 44900 | 44900 | 44950 | 44850 | 2019 |
| 314 | 20230821 | 145400 | 13677495050 | 44950 | 44950 | 45000 | 44900 | 491 |
| 315 | 20230821 | 145300 | 13655422350 | 44950 | 45000 | 45000 | 44950 | 693 |
| 316 | 20230821 | 145200 | 13624265650 | 44950 | 44950 | 44950 | 44900 | 385 |
| 317 | 20230821 | 145100 | 13606963700 | 45000 | 44950 | 45000 | 44900 | 605 |
| 318 | 20230821 | 145000 | 13579767750 | 45000 | 44900 | 45000 | 44900 | 299 |
| 319 | 20230821 | 144900 | 13566325350 | 44950 | 44950 | 45000 | 44950 | 355 |
| 320 | 20230821 | 144800 | 13550363200 | 44900 | 44950 | 45000 | 44900 | 1376 |
| 321 | 20230821 | 144700 | 13488522000 | 44950 | 44950 | 44950 | 44900 | 490 |
| 322 | 20230821 | 144600 | 13466499300 | 44950 | 45050 | 45050 | 44950 | 1337 |
| 323 | 20230821 | 144500 | 13406340000 | 45000 | 45150 | 45150 | 45000 | 1404 |
| 324 | 20230821 | 144400 | 13343073900 | 45150 | 45150 | 45150 | 45050 | 1812 |
| 325 | 20230821 | 144300 | 13261325700 | 45100 | 45100 | 45150 | 45050 | 502 |
| 326 | 20230821 | 144200 | 13238691500 | 45150 | 45100 | 45150 | 45100 | 1081 |
| 327 | 20230821 | 144100 | 13189932750 | 45150 | 45150 | 45200 | 45100 | 517 |
| 328 | 20230821 | 144000 | 13166591350 | 45150 | 45200 | 45250 | 45150 | 668 |
| 329 | 20230821 | 143900 | 13136419400 | 45150 | 45150 | 45150 | 45100 | 446 |
| 330 | 20230821 | 143800 | 13116296750 | 45150 | 45200 | 45250 | 45100 | 892 |
| 331 | 20230821 | 143700 | 13076011800 | 45200 | 45200 | 45200 | 45150 | 612 |
| 332 | 20230821 | 143600 | 13048358550 | 45200 | 45150 | 45200 | 45150 | 147 |
| 333 | 20230821 | 143500 | 13041716100 | 45150 | 45200 | 45250 | 45150 | 477 |
| 334 | 20230821 | 143400 | 13020165450 | 45250 | 45150 | 45250 | 45150 | 310 |
| 335 | 20230821 | 143300 | 13006149050 | 45200 | 45150 | 45200 | 45100 | 1051 |
| 336 | 20230821 | 143200 | 12958722450 | 45150 | 45150 | 45200 | 45100 | 276 |
| 337 | 20230821 | 143100 | 12946254750 | 45200 | 45250 | 45250 | 45150 | 745 |
| 338 | 20230821 | 143000 | 12912570200 | 45200 | 45150 | 45200 | 45150 | 816 |
| 339 | 20230821 | 142900 | 12875700300 | 45200 | 45200 | 45250 | 45150 | 639 |
| 340 | 20230821 | 142800 | 12846820650 | 45150 | 45150 | 45250 | 45150 | 186 |
| 341 | 20230821 | 142700 | 12838415950 | 45200 | 45200 | 45200 | 45150 | 596 |
| 342 | 20230821 | 142600 | 12811477900 | 45200 | 45200 | 45250 | 45150 | 178 |
| 343 | 20230821 | 142500 | 12803433150 | 45200 | 45150 | 45250 | 45150 | 614 |
| 344 | 20230821 | 142400 | 12775686050 | 45200 | 45150 | 45200 | 45150 | 899 |
| 345 | 20230821 | 142300 | 12735053850 | 45150 | 45200 | 45200 | 45150 | 146 |
| 346 | 20230821 | 142200 | 12728456200 | 45200 | 45200 | 45200 | 45150 | 252 |
| 347 | 20230821 | 142100 | 12717073050 | 45200 | 45200 | 45200 | 45150 | 203 |
| 348 | 20230821 | 142000 | 12707901050 | 45150 | 45150 | 45200 | 45100 | 290 |
| 349 | 20230821 | 141900 | 12694807600 | 45150 | 45150 | 45150 | 45100 | 185 |
| 350 | 20230821 | 141800 | 12686458700 | 45100 | 45100 | 45150 | 45050 | 236 |
| 351 | 20230821 | 141700 | 12675820400 | 45100 | 45100 | 45150 | 45100 | 884 |
| 352 | 20230821 | 141600 | 12635948600 | 45150 | 45100 | 45150 | 45100 | 185 |
| 353 | 20230821 | 141500 | 12627600150 | 45100 | 45150 | 45150 | 45100 | 312 |
| 354 | 20230821 | 141400 | 12613523250 | 45150 | 45150 | 45150 | 45100 | 369 |
| 355 | 20230821 | 141300 | 12596870500 | 45150 | 45150 | 45150 | 45100 | 166 |
| 356 | 20230821 | 141200 | 12589378700 | 45150 | 45200 | 45200 | 45100 | 401 |
| 357 | 20230821 | 141100 | 12571278400 | 45250 | 45250 | 45300 | 45150 | 372 |
| 358 | 20230821 | 141000 | 12554467050 | 45300 | 45200 | 45300 | 45200 | 1086 |
| 359 | 20230821 | 140900 | 12505310000 | 45200 | 45200 | 45250 | 45200 | 311 |
| 360 | 20230821 | 140800 | 12491248800 | 45200 | 45200 | 45250 | 45200 | 331 |
| 361 | 20230821 | 140700 | 12476278600 | 45250 | 45200 | 45250 | 45200 | 431 |
| 362 | 20230821 | 140600 | 12456779650 | 45200 | 45250 | 45250 | 45200 | 567 |
| 363 | 20230821 | 140500 | 12431145200 | 45200 | 45200 | 45250 | 45200 | 508 |
| 364 | 20230821 | 140400 | 12408174400 | 45050 | 45200 | 45250 | 45050 | 617 |
| 365 | 20230821 | 140300 | 12380316300 | 45200 | 45200 | 45250 | 45200 | 229 |
| 366 | 20230821 | 140200 | 12369956850 | 45200 | 45200 | 45200 | 45150 | 316 |
| 367 | 20230821 | 140100 | 12355676950 | 45200 | 45200 | 45200 | 45150 | 190 |
| 368 | 20230821 | 140000 | 12347093950 | 45150 | 45150 | 45200 | 45150 | 462 |
| 369 | 20230821 | 135900 | 12326219100 | 45200 | 45050 | 45200 | 45050 | 578 |
| 370 | 20230821 | 135800 | 12300132450 | 45000 | 45100 | 45100 | 45000 | 224 |
| 371 | 20230821 | 135700 | 12290038450 | 45100 | 45100 | 45100 | 45050 | 132 |
| 372 | 20230821 | 135600 | 12284087800 | 45050 | 45100 | 45150 | 45000 | 516 |
| 373 | 20230821 | 135500 | 12260848050 | 45100 | 45150 | 45150 | 45050 | 255 |
| 374 | 20230821 | 135400 | 12249348350 | 45150 | 45050 | 45150 | 45050 | 223 |
| 375 | 20230821 | 135300 | 12239295100 | 45150 | 45100 | 45150 | 45050 | 314 |
| 376 | 20230821 | 135200 | 12225143750 | 45100 | 45150 | 45150 | 45050 | 804 |
| 377 | 20230821 | 135100 | 12188914900 | 45100 | 45150 | 45150 | 45100 | 232 |
| 378 | 20230821 | 135000 | 12178446550 | 45150 | 45100 | 45150 | 45100 | 186 |
| 379 | 20230821 | 134900 | 12170054650 | 45100 | 45150 | 45150 | 45100 | 441 |
| 380 | 20230821 | 134800 | 12150158700 | 45200 | 45150 | 45200 | 45150 | 244 |
| 381 | 20230821 | 134700 | 12139138500 | 45150 | 45200 | 45200 | 45150 | 333 |
| 382 | 20230821 | 134600 | 12124088450 | 45200 | 45200 | 45250 | 45200 | 433 |
| 383 | 20230821 | 134500 | 12104512800 | 45200 | 45250 | 45250 | 45200 | 223 |
| 384 | 20230821 | 134400 | 12094428250 | 45250 | 45250 | 45250 | 45200 | 263 |
| 385 | 20230821 | 134300 | 12082530100 | 45250 | 45200 | 45250 | 45200 | 267 |
| 386 | 20230821 | 134200 | 12070457100 | 45200 | 45200 | 45250 | 45200 | 271 |
| 387 | 20230821 | 134100 | 12058203900 | 45200 | 45250 | 45250 | 45200 | 125 |
| 388 | 20230821 | 134000 | 12052550250 | 45250 | 45200 | 45250 | 45200 | 540 |
| 389 | 20230821 | 133900 | 12028141650 | 45200 | 45150 | 45200 | 45150 | 151 |
| 390 | 20230821 | 133800 | 12021323250 | 45200 | 45200 | 45200 | 45150 | 141 |
| 391 | 20230821 | 133700 | 12014955950 | 45200 | 45200 | 45200 | 45150 | 100 |
| 392 | 20230821 | 133600 | 12010438550 | 45100 | 45150 | 45200 | 45100 | 88 |
| 393 | 20230821 | 133500 | 12006466000 | 45200 | 45200 | 45250 | 45150 | 192 |
| 394 | 20230821 | 133400 | 11997789900 | 45200 | 45150 | 45200 | 45150 | 131 |
| 395 | 20230821 | 133300 | 11991870250 | 45150 | 45150 | 45200 | 45150 | 206 |
| 396 | 20230821 | 133200 | 11982567300 | 45200 | 45100 | 45200 | 45050 | 1109 |
| 397 | 20230821 | 133100 | 11932523350 | 45100 | 45100 | 45100 | 45050 | 258 |
| 398 | 20230821 | 133000 | 11920891200 | 45100 | 45100 | 45150 | 45050 | 724 |
| 399 | 20230821 | 132900 | 11888249550 | 45100 | 45150 | 45150 | 45100 | 476 |
| 400 | 20230821 | 132800 | 11866775700 | 45200 | 45200 | 45200 | 45150 | 70 |
| 401 | 20230821 | 132700 | 11863614250 | 45200 | 45250 | 45250 | 45200 | 256 |
| 402 | 20230821 | 132600 | 11852042700 | 45200 | 45200 | 45200 | 45200 | 51 |
| 403 | 20230821 | 132500 | 11849737500 | 45200 | 45150 | 45250 | 45150 | 308 |
| 404 | 20230821 | 132400 | 11835819900 | 45200 | 45200 | 45200 | 45150 | 65 |
| 405 | 20230821 | 132300 | 11832884500 | 45200 | 45150 | 45200 | 45150 | 110 |
| 406 | 20230821 | 132200 | 11827917750 | 45200 | 45200 | 45250 | 45200 | 622 |
| 407 | 20230821 | 132100 | 11799802900 | 45200 | 45200 | 45200 | 45200 | 103 |
| 408 | 20230821 | 132000 | 11795147300 | 45200 | 45200 | 45250 | 45200 | 215 |
| 409 | 20230821 | 131900 | 11785429050 | 45200 | 45200 | 45250 | 45200 | 348 |
| 410 | 20230821 | 131800 | 11769699200 | 45200 | 45200 | 45250 | 45200 | 696 |
| 411 | 20230821 | 131700 | 11738209150 | 45200 | 45150 | 45250 | 45150 | 254 |
| 412 | 20230821 | 131600 | 11726730700 | 45250 | 45250 | 45250 | 45250 | 5 |
| 413 | 20230821 | 131500 | 11726504450 | 45250 | 45200 | 45250 | 45050 | 566 |
| 414 | 20230821 | 131400 | 11700929400 | 45200 | 45300 | 45300 | 45200 | 531 |
| 415 | 20230821 | 131300 | 11676901950 | 45250 | 45300 | 45300 | 45250 | 1336 |
| 416 | 20230821 | 131200 | 11616444650 | 45300 | 45250 | 45300 | 45250 | 667 |
| 417 | 20230821 | 131100 | 11586254750 | 45200 | 45250 | 45250 | 45200 | 170 |
| 418 | 20230821 | 131000 | 11578564950 | 45250 | 45200 | 45250 | 45100 | 1037 |
| 419 | 20230821 | 130900 | 11531661400 | 45200 | 45150 | 45200 | 45050 | 557 |
| 420 | 20230821 | 130800 | 11506525300 | 45200 | 45100 | 45200 | 45050 | 851 |
| 421 | 20230821 | 130700 | 11468127850 | 45100 | 45150 | 45150 | 45100 | 148 |
| 422 | 20230821 | 130600 | 11461452950 | 45150 | 45050 | 45150 | 45050 | 500 |
| 423 | 20230821 | 130500 | 11438916300 | 45100 | 45100 | 45150 | 45100 | 947 |
| 424 | 20230821 | 130400 | 11396206250 | 45100 | 45100 | 45150 | 45100 | 484 |
| 425 | 20230821 | 130300 | 11374377600 | 45150 | 45200 | 45200 | 45100 | 495 |
| 426 | 20230821 | 130200 | 11352040600 | 45150 | 45200 | 45200 | 45150 | 237 |
| 427 | 20230821 | 130100 | 11341331950 | 45200 | 45200 | 45200 | 45200 | 158 |
| 428 | 20230821 | 130000 | 11334190350 | 45200 | 45250 | 45250 | 45200 | 88 |
| 429 | 20230821 | 125900 | 11330212450 | 45200 | 45200 | 45250 | 45200 | 254 |
| 430 | 20230821 | 125800 | 11318731350 | 45250 | 45200 | 45250 | 45200 | 199 |
| 431 | 20230821 | 125700 | 11309736350 | 45200 | 45250 | 45250 | 45150 | 448 |
| 432 | 20230821 | 125600 | 11289478650 | 45200 | 45200 | 45250 | 45200 | 172 |
| 433 | 20230821 | 125500 | 11281704150 | 45200 | 45300 | 45300 | 45200 | 344 |
| 434 | 20230821 | 125400 | 11266140900 | 45250 | 45200 | 45300 | 45200 | 220 |
| 435 | 20230821 | 125300 | 11256192000 | 45200 | 45250 | 45250 | 45200 | 119 |
| 436 | 20230821 | 125200 | 11250812650 | 45250 | 45200 | 45250 | 45150 | 112 |
| 437 | 20230821 | 125100 | 11245749400 | 45200 | 45250 | 45250 | 45200 | 237 |
| 438 | 20230821 | 125000 | 11235036450 | 45250 | 45200 | 45250 | 45200 | 356 |
| 439 | 20230821 | 124900 | 11218930000 | 45250 | 45200 | 45250 | 45200 | 363 |
| 440 | 20230821 | 124800 | 11202521550 | 45250 | 45300 | 45300 | 45200 | 259 |
| 441 | 20230821 | 124700 | 11190804050 | 45300 | 45300 | 45300 | 45250 | 281 |
| 442 | 20230821 | 124600 | 11178084400 | 45300 | 45200 | 45300 | 45200 | 293 |
| 443 | 20230821 | 124500 | 11164826750 | 45250 | 45250 | 45300 | 45250 | 224 |
| 444 | 20230821 | 124400 | 11154690500 | 45250 | 45250 | 45300 | 45250 | 180 |
| 445 | 20230821 | 124300 | 11146542700 | 45300 | 45250 | 45300 | 45250 | 146 |
| 446 | 20230821 | 124200 | 11139935950 | 45250 | 45250 | 45250 | 45200 | 568 |
| 447 | 20230821 | 124100 | 11114236550 | 45200 | 45200 | 45250 | 45200 | 184 |
| 448 | 20230821 | 124000 | 11105918050 | 45200 | 45250 | 45250 | 45200 | 95 |
| 449 | 20230821 | 123900 | 11101621950 | 45250 | 45200 | 45250 | 45200 | 52 |
| 450 | 20230821 | 123800 | 11099271500 | 45250 | 45150 | 45250 | 45150 | 421 |
| 451 | 20230821 | 123700 | 11080247700 | 45150 | 45150 | 45150 | 45100 | 85 |
| 452 | 20230821 | 123600 | 11076410200 | 45150 | 45150 | 45150 | 45150 | 88 |
| 453 | 20230821 | 123500 | 11072437000 | 45150 | 45200 | 45200 | 45100 | 105 |
| 454 | 20230821 | 123400 | 11067695900 | 45200 | 45200 | 45200 | 45200 | 37 |
| 455 | 20230821 | 123300 | 11066023500 | 45150 | 45200 | 45200 | 45050 | 143 |
| 456 | 20230821 | 123200 | 11059565700 | 45200 | 45100 | 45200 | 45100 | 1179 |
| 457 | 20230821 | 123100 | 11006295700 | 45100 | 45150 | 45150 | 45100 | 84 |
| 458 | 20230821 | 123000 | 11002506900 | 45100 | 45100 | 45100 | 45050 | 352 |
| 459 | 20230821 | 122900 | 10986645300 | 45100 | 45100 | 45150 | 45100 | 217 |
| 460 | 20230821 | 122800 | 10976857400 | 45100 | 45150 | 45150 | 45100 | 223 |
| 461 | 20230821 | 122700 | 10966798450 | 45150 | 45150 | 45150 | 45150 | 62 |
| 462 | 20230821 | 122600 | 10963999150 | 45150 | 45150 | 45200 | 45150 | 66 |
| 463 | 20230821 | 122500 | 10961018850 | 45200 | 45150 | 45200 | 45150 | 568 |
| 464 | 20230821 | 122400 | 10935372500 | 45200 | 45150 | 45200 | 45150 | 199 |
| 465 | 20230821 | 122300 | 10926384450 | 45200 | 45200 | 45250 | 45150 | 960 |
| 466 | 20230821 | 122200 | 10883002050 | 45200 | 45150 | 45200 | 45150 | 574 |
| 467 | 20230821 | 122100 | 10857084400 | 45100 | 45150 | 45150 | 45100 | 107 |
| 468 | 20230821 | 122000 | 10852254350 | 45150 | 45250 | 45250 | 45150 | 104 |
| 469 | 20230821 | 121900 | 10847558200 | 45150 | 45250 | 45250 | 45150 | 184 |
| 470 | 20230821 | 121800 | 10839245200 | 45150 | 45200 | 45250 | 45100 | 167 |
| 471 | 20230821 | 121700 | 10831692350 | 45200 | 45150 | 45200 | 45150 | 923 |
| 472 | 20230821 | 121600 | 10789978850 | 45150 | 45150 | 45250 | 45100 | 583 |
| 473 | 20230821 | 121500 | 10763632900 | 45100 | 45150 | 45150 | 45100 | 552 |
| 474 | 20230821 | 121400 | 10738731050 | 45150 | 45100 | 45150 | 45100 | 117 |
| 475 | 20230821 | 121300 | 10733453950 | 45150 | 45150 | 45200 | 45100 | 338 |
| 476 | 20230821 | 121200 | 10718195350 | 45200 | 45250 | 45250 | 45200 | 648 |
| 477 | 20230821 | 121100 | 10688888550 | 45250 | 45300 | 45300 | 45250 | 81 |
| 478 | 20230821 | 121000 | 10685222350 | 45300 | 45300 | 45300 | 45250 | 142 |
| 479 | 20230821 | 120900 | 10678796350 | 45300 | 45300 | 45300 | 45300 | 95 |
| 480 | 20230821 | 120800 | 10674492850 | 45250 | 45250 | 45300 | 45250 | 156 |
| 481 | 20230821 | 120700 | 10667431600 | 45300 | 45350 | 45350 | 45250 | 178 |
| 482 | 20230821 | 120600 | 10659375500 | 45350 | 45300 | 45350 | 45250 | 388 |
| 483 | 20230821 | 120500 | 10641799000 | 45300 | 45350 | 45350 | 45300 | 208 |
| 484 | 20230821 | 120400 | 10632366300 | 45350 | 45400 | 45400 | 45350 | 296 |
| 485 | 20230821 | 120300 | 10618941650 | 45400 | 45250 | 45400 | 45250 | 2009 |
| 486 | 20230821 | 120200 | 10527878150 | 45200 | 45100 | 45250 | 45100 | 435 |
| 487 | 20230821 | 120100 | 10508211650 | 45200 | 45150 | 45200 | 45100 | 182 |
| 488 | 20230821 | 120000 | 10499989800 | 45200 | 45200 | 45200 | 45100 | 113 |
| 489 | 20230821 | 115900 | 10494883200 | 45250 | 45150 | 45250 | 45150 | 71 |
| 490 | 20230821 | 115800 | 10491676500 | 45200 | 45150 | 45200 | 45100 | 368 |
| 491 | 20230821 | 115700 | 10475054100 | 45150 | 45250 | 45250 | 45150 | 50 |
| 492 | 20230821 | 115600 | 10472795600 | 45150 | 45250 | 45250 | 45050 | 431 |
| 493 | 20230821 | 115500 | 10453323800 | 45250 | 45050 | 45250 | 45050 | 208 |
| 494 | 20230821 | 115400 | 10443933150 | 45100 | 45200 | 45200 | 45050 | 273 |
| 495 | 20230821 | 115300 | 10431620950 | 45200 | 45150 | 45200 | 45150 | 68 |
| 496 | 20230821 | 115200 | 10428550500 | 45150 | 45200 | 45200 | 45100 | 112 |
| 497 | 20230821 | 115100 | 10423493300 | 45200 | 45150 | 45200 | 45100 | 201 |
| 498 | 20230821 | 115000 | 10414415350 | 45150 | 45200 | 45200 | 45150 | 253 |
| 499 | 20230821 | 114900 | 10402980900 | 45200 | 45200 | 45200 | 45150 | 175 |
| 500 | 20230821 | 114800 | 10395079100 | 45150 | 45150 | 45150 | 45100 | 297 |
| 501 | 20230821 | 114700 | 10381679450 | 45150 | 45150 | 45150 | 45100 | 194 |
| 502 | 20230821 | 114600 | 10372920450 | 45150 | 45100 | 45150 | 45050 | 503 |
| 503 | 20230821 | 114500 | 10350235200 | 45100 | 45100 | 45100 | 45000 | 254 |
| 504 | 20230821 | 114400 | 10338787000 | 45000 | 45150 | 45150 | 45000 | 1602 |
| 505 | 20230821 | 114300 | 10266683300 | 45100 | 45100 | 45100 | 45100 | 65 |
| 506 | 20230821 | 114200 | 10263751800 | 45150 | 45100 | 45150 | 45000 | 295 |
| 507 | 20230821 | 114100 | 10250465400 | 45100 | 45100 | 45150 | 45050 | 1559 |
| 508 | 20230821 | 114000 | 10180213650 | 45100 | 45100 | 45150 | 45100 | 114 |
| 509 | 20230821 | 113900 | 10175072000 | 45150 | 45100 | 45150 | 45100 | 400 |
| 510 | 20230821 | 113800 | 10157014600 | 45150 | 45150 | 45150 | 45100 | 434 |
| 511 | 20230821 | 113700 | 10137437950 | 45150 | 45100 | 45150 | 45100 | 102 |
| 512 | 20230821 | 113600 | 10132835300 | 45200 | 45150 | 45200 | 45150 | 407 |
| 513 | 20230821 | 113500 | 10114447750 | 45150 | 45150 | 45150 | 45100 | 408 |
| 514 | 20230821 | 113400 | 10096029150 | 45150 | 45150 | 45150 | 45100 | 399 |
| 515 | 20230821 | 113300 | 10078019050 | 45150 | 45200 | 45200 | 45150 | 184 |
| 516 | 20230821 | 113200 | 10069704800 | 45200 | 45200 | 45250 | 45200 | 427 |
| 517 | 20230821 | 113100 | 10050404150 | 45200 | 45150 | 45200 | 45150 | 155 |
| 518 | 20230821 | 113000 | 10043398200 | 45200 | 45150 | 45200 | 45150 | 372 |
| 519 | 20230821 | 112900 | 10026586850 | 45150 | 45100 | 45200 | 45100 | 766 |
| 520 | 20230821 | 112800 | 9992027700 | 45050 | 45200 | 45200 | 45050 | 610 |
| 521 | 20230821 | 112700 | 9964458350 | 45200 | 45150 | 45200 | 45100 | 292 |
| 522 | 20230821 | 112600 | 9951286950 | 45150 | 45100 | 45150 | 45100 | 687 |
| 523 | 20230821 | 112500 | 9920302200 | 45100 | 45150 | 45150 | 45100 | 936 |
| 524 | 20230821 | 112400 | 9878067400 | 45200 | 45200 | 45250 | 45200 | 309 |
| 525 | 20230821 | 112300 | 9864100350 | 45200 | 45200 | 45200 | 45200 | 168 |
| 526 | 20230821 | 112200 | 9856506750 | 45250 | 45200 | 45250 | 45200 | 567 |
| 527 | 20230821 | 112100 | 9830851000 | 45200 | 45250 | 45300 | 45200 | 589 |
| 528 | 20230821 | 112000 | 9804192250 | 45200 | 45250 | 45250 | 45200 | 632 |
| 529 | 20230821 | 111900 | 9775595050 | 45300 | 45300 | 45300 | 45250 | 59 |
| 530 | 20230821 | 111800 | 9772924900 | 45300 | 45350 | 45350 | 45300 | 239 |
| 531 | 20230821 | 111700 | 9762097950 | 45300 | 45400 | 45400 | 45300 | 1199 |
| 532 | 20230821 | 111600 | 9707727850 | 45400 | 45350 | 45400 | 45300 | 170 |
| 533 | 20230821 | 111500 | 9700021050 | 45350 | 45350 | 45400 | 45350 | 162 |
| 534 | 20230821 | 111400 | 9692667300 | 45350 | 45400 | 45400 | 45350 | 60 |
| 535 | 20230821 | 111300 | 9689945000 | 45350 | 45400 | 45400 | 45350 | 1378 |
| 536 | 20230821 | 111200 | 9627443100 | 45400 | 45350 | 45400 | 45300 | 148 |
| 537 | 20230821 | 111100 | 9620728550 | 45400 | 45400 | 45400 | 45400 | 78 |
| 538 | 20230821 | 111000 | 9617187350 | 45400 | 45400 | 45450 | 45400 | 91 |
| 539 | 20230821 | 110900 | 9613055700 | 45400 | 45400 | 45400 | 45300 | 198 |
| 540 | 20230821 | 110800 | 9604069150 | 45400 | 45350 | 45400 | 45300 | 797 |
| 541 | 20230821 | 110700 | 9567913350 | 45350 | 45400 | 45400 | 45350 | 274 |
| 542 | 20230821 | 110600 | 9555474000 | 45400 | 45400 | 45450 | 45400 | 503 |
| 543 | 20230821 | 110500 | 9532617200 | 45400 | 45450 | 45500 | 45400 | 779 |
| 544 | 20230821 | 110400 | 9497228600 | 45450 | 45400 | 45450 | 45400 | 76 |
| 545 | 20230821 | 110300 | 9493777800 | 45400 | 45500 | 45500 | 45400 | 724 |
| 546 | 20230821 | 110200 | 9460872300 | 45450 | 45450 | 45500 | 45450 | 819 |
| 547 | 20230821 | 110100 | 9423639250 | 45450 | 45400 | 45450 | 45300 | 195 |
| 548 | 20230821 | 110000 | 9414788150 | 45400 | 45200 | 45400 | 45200 | 603 |
| 549 | 20230821 | 105900 | 9387459850 | 45300 | 45200 | 45300 | 45200 | 35 |
| 550 | 20230821 | 105800 | 9385877350 | 45300 | 45350 | 45350 | 45300 | 45 |
| 551 | 20230821 | 105700 | 9383837150 | 45350 | 45150 | 45400 | 45100 | 2715 |
| 552 | 20230821 | 105600 | 9261042500 | 45150 | 45100 | 45150 | 45050 | 1108 |
| 553 | 20230821 | 105500 | 9211064200 | 45100 | 45150 | 45150 | 45000 | 81 |
| 554 | 20230821 | 105400 | 9207412750 | 45100 | 45000 | 45100 | 44950 | 1016 |
| 555 | 20230821 | 105300 | 9161637150 | 45000 | 45000 | 45100 | 45000 | 1059 |
| 556 | 20230821 | 105200 | 9113981350 | 45000 | 45100 | 45100 | 45000 | 633 |
| 557 | 20230821 | 105100 | 9085466700 | 45100 | 45100 | 45100 | 45100 | 354 |
| 558 | 20230821 | 105000 | 9069501300 | 45100 | 45100 | 45250 | 45100 | 706 |
| 559 | 20230821 | 104900 | 9037593300 | 45150 | 45150 | 45150 | 45150 | 136 |
| 560 | 20230821 | 104800 | 9031452900 | 45200 | 45150 | 45200 | 45150 | 402 |
| 561 | 20230821 | 104700 | 9013292050 | 45150 | 45100 | 45150 | 45050 | 276 |
| 562 | 20230821 | 104600 | 9000847400 | 45100 | 45200 | 45250 | 45100 | 656 |
| 563 | 20230821 | 104500 | 8971247000 | 45250 | 45150 | 45250 | 45150 | 958 |
| 564 | 20230821 | 104400 | 8927950800 | 45100 | 45150 | 45200 | 45100 | 508 |
| 565 | 20230821 | 104300 | 8905015700 | 45200 | 45200 | 45200 | 45150 | 68 |
| 566 | 20230821 | 104200 | 8901943150 | 45200 | 45200 | 45200 | 45200 | 142 |
| 567 | 20230821 | 104100 | 8895524750 | 45200 | 45200 | 45200 | 45150 | 109 |
| 568 | 20230821 | 104000 | 8890598100 | 45150 | 45100 | 45200 | 45100 | 1660 |
| 569 | 20230821 | 103900 | 8815648800 | 45150 | 45150 | 45150 | 45100 | 587 |
| 570 | 20230821 | 103800 | 8789154250 | 45150 | 45250 | 45250 | 45150 | 630 |
| 571 | 20230821 | 103700 | 8760689800 | 45200 | 45250 | 45250 | 45200 | 294 |
| 572 | 20230821 | 103600 | 8747400950 | 45200 | 45250 | 45300 | 45200 | 213 |
| 573 | 20230821 | 103500 | 8737762900 | 45300 | 45300 | 45300 | 45250 | 186 |
| 574 | 20230821 | 103400 | 8729340450 | 45250 | 45300 | 45300 | 45250 | 307 |
| 575 | 20230821 | 103300 | 8715447000 | 45300 | 45250 | 45450 | 45250 | 783 |
| 576 | 20230821 | 103200 | 8679941650 | 45250 | 45350 | 45350 | 45200 | 879 |
| 577 | 20230821 | 103100 | 8640126600 | 45350 | 45550 | 45550 | 45350 | 1012 |
| 578 | 20230821 | 103000 | 8594144600 | 45500 | 45500 | 45550 | 45450 | 941 |
| 579 | 20230821 | 102900 | 8551308850 | 45500 | 45450 | 45500 | 45450 | 661 |
| 580 | 20230821 | 102800 | 8521265900 | 45500 | 45650 | 45650 | 45450 | 400 |
| 581 | 20230821 | 102700 | 8503060200 | 45650 | 45500 | 45650 | 45450 | 2836 |
| 582 | 20230821 | 102600 | 8373830000 | 45500 | 45450 | 45500 | 45450 | 540 |
| 583 | 20230821 | 102500 | 8349285400 | 45450 | 45450 | 45450 | 45400 | 195 |
| 584 | 20230821 | 102400 | 8340425650 | 45400 | 45450 | 45450 | 45400 | 615 |
| 585 | 20230821 | 102300 | 8312491600 | 45400 | 45500 | 45500 | 45400 | 870 |
| 586 | 20230821 | 102200 | 8272973000 | 45500 | 45450 | 45500 | 45450 | 260 |
| 587 | 20230821 | 102100 | 8261150350 | 45450 | 45450 | 45500 | 45450 | 549 |
| 588 | 20230821 | 102000 | 8236190800 | 45450 | 45500 | 45550 | 45400 | 1463 |
| 589 | 20230821 | 101900 | 8169618100 | 45450 | 45350 | 45450 | 45250 | 1863 |
| 590 | 20230821 | 101800 | 8085102500 | 45200 | 45350 | 45400 | 45200 | 2470 |
| 591 | 20230821 | 101700 | 7973259000 | 45350 | 45350 | 45400 | 45250 | 1158 |
| 592 | 20230821 | 101600 | 7920785450 | 45400 | 45500 | 45500 | 45400 | 1680 |
| 593 | 20230821 | 101500 | 7844428850 | 45500 | 45650 | 45650 | 45500 | 968 |
| 594 | 20230821 | 101400 | 7800328350 | 45650 | 45600 | 45650 | 45550 | 547 |
| 595 | 20230821 | 101300 | 7775390650 | 45650 | 45600 | 45650 | 45600 | 734 |
| 596 | 20230821 | 101200 | 7741910000 | 45600 | 45550 | 45650 | 45550 | 406 |
| 597 | 20230821 | 101100 | 7723404950 | 45550 | 45650 | 45650 | 45550 | 524 |
| 598 | 20230821 | 101000 | 7699519400 | 45600 | 45500 | 45650 | 45500 | 952 |
| 599 | 20230821 | 100900 | 7656160250 | 45500 | 45600 | 45700 | 45500 | 2454 |
| 600 | 20230821 | 100800 | 7544306000 | 45700 | 45550 | 45750 | 45550 | 5026 |
| 601 | 20230821 | 100700 | 7314945100 | 45550 | 45600 | 45600 | 45550 | 585 |
| 602 | 20230821 | 100600 | 7288293900 | 45550 | 45450 | 45600 | 45400 | 5104 |
| 603 | 20230821 | 100500 | 7055961900 | 45400 | 45350 | 45500 | 45350 | 1709 |
| 604 | 20230821 | 100400 | 6978333700 | 45400 | 45450 | 45450 | 45400 | 502 |
| 605 | 20230821 | 100300 | 6955538550 | 45500 | 45450 | 45500 | 45450 | 1322 |
| 606 | 20230821 | 100200 | 6895410050 | 45500 | 45350 | 45500 | 45300 | 3259 |
| 607 | 20230821 | 100100 | 6747334950 | 45350 | 45450 | 45450 | 45350 | 1481 |
| 608 | 20230821 | 100000 | 6680076900 | 45450 | 45400 | 45450 | 45400 | 1494 |
| 609 | 20230821 | 095900 | 6612185500 | 45450 | 45300 | 45500 | 45300 | 1149 |
| 610 | 20230821 | 095800 | 6560015700 | 45300 | 45450 | 45550 | 45300 | 6330 |
| 611 | 20230821 | 095700 | 6272344750 | 45450 | 45350 | 45450 | 45300 | 3683 |
| 612 | 20230821 | 095600 | 6105229350 | 45300 | 45300 | 45350 | 45250 | 628 |
| 613 | 20230821 | 095500 | 6076784250 | 45350 | 45300 | 45400 | 45200 | 1793 |
| 614 | 20230821 | 095400 | 5995519750 | 45250 | 45200 | 45250 | 45050 | 2160 |
| 615 | 20230821 | 095300 | 5897989150 | 45200 | 44900 | 45300 | 44900 | 15287 |
| 616 | 20230821 | 095200 | 5209395150 | 44900 | 44900 | 44950 | 44900 | 804 |
| 617 | 20230821 | 095100 | 5173295000 | 44900 | 44900 | 44950 | 44900 | 1016 |
| 618 | 20230821 | 095000 | 5127676300 | 44900 | 44900 | 44950 | 44900 | 1049 |
| 619 | 20230821 | 094900 | 5080568550 | 44900 | 44850 | 44950 | 44800 | 3348 |
| 620 | 20230821 | 094800 | 4930290950 | 44850 | 44850 | 44900 | 44800 | 1936 |
| 621 | 20230821 | 094700 | 4843446650 | 44850 | 44800 | 44850 | 44750 | 985 |
| 622 | 20230821 | 094600 | 4799316500 | 44800 | 44750 | 44800 | 44750 | 500 |
| 623 | 20230821 | 094500 | 4776927450 | 44750 | 44750 | 44800 | 44700 | 2677 |
| 624 | 20230821 | 094400 | 4657121600 | 44750 | 44750 | 44750 | 44700 | 592 |
| 625 | 20230821 | 094300 | 4630652100 | 44750 | 44650 | 44750 | 44600 | 4462 |
| 626 | 20230821 | 094200 | 4431371300 | 44650 | 44650 | 44700 | 44650 | 267 |
| 627 | 20230821 | 094100 | 4419448650 | 44650 | 44650 | 44700 | 44650 | 645 |
| 628 | 20230821 | 094000 | 4390649150 | 44700 | 44600 | 44700 | 44600 | 187 |
| 629 | 20230821 | 093900 | 4382295250 | 44650 | 44650 | 44650 | 44650 | 16 |
| 630 | 20230821 | 093800 | 4381580850 | 44700 | 44400 | 44750 | 44400 | 3093 |
| 631 | 20230821 | 093700 | 4243488200 | 44400 | 44450 | 44650 | 44400 | 3198 |
| 632 | 20230821 | 093600 | 4100991800 | 44400 | 44350 | 44400 | 44300 | 1559 |
| 633 | 20230821 | 093500 | 4031772450 | 44400 | 44400 | 44450 | 44400 | 612 |
| 634 | 20230821 | 093400 | 4004599150 | 44400 | 44300 | 44400 | 44200 | 1087 |
| 635 | 20230821 | 093300 | 3956415150 | 44300 | 44200 | 44350 | 44150 | 2393 |
| 636 | 20230821 | 093200 | 3850585150 | 44200 | 44250 | 44250 | 44150 | 1280 |
| 637 | 20230821 | 093100 | 3794024100 | 44250 | 44350 | 44350 | 44250 | 1549 |
| 638 | 20230821 | 093000 | 3725408100 | 44350 | 44450 | 44450 | 44300 | 2241 |
| 639 | 20230821 | 092900 | 3625905350 | 44450 | 44500 | 44500 | 44450 | 1620 |
| 640 | 20230821 | 092800 | 3553853350 | 44450 | 44600 | 44600 | 44450 | 2675 |
| 641 | 20230821 | 092700 | 3434759100 | 44600 | 44550 | 44700 | 44550 | 4256 |
| 642 | 20230821 | 092600 | 3244941900 | 44500 | 44500 | 44600 | 44450 | 3317 |
| 643 | 20230821 | 092500 | 3097225000 | 44500 | 44450 | 44500 | 44450 | 1964 |
| 644 | 20230821 | 092400 | 3009876900 | 44450 | 44450 | 44500 | 44350 | 1337 |
| 645 | 20230821 | 092300 | 2950503500 | 44400 | 44450 | 44450 | 44350 | 1028 |
| 646 | 20230821 | 092200 | 2904858650 | 44500 | 44300 | 44500 | 44300 | 2054 |
| 647 | 20230821 | 092100 | 2813697950 | 44250 | 44200 | 44350 | 44200 | 1360 |
| 648 | 20230821 | 092000 | 2753447250 | 44300 | 44100 | 44350 | 44050 | 1965 |
| 649 | 20230821 | 091900 | 2666670600 | 44100 | 44150 | 44150 | 44050 | 1071 |
| 650 | 20230821 | 091800 | 2619442800 | 44150 | 44050 | 44200 | 44050 | 1455 |
| 651 | 20230821 | 091700 | 2555255700 | 44050 | 44000 | 44100 | 44000 | 1488 |
| 652 | 20230821 | 091600 | 2489753350 | 44000 | 43900 | 44000 | 43850 | 4084 |
| 653 | 20230821 | 091500 | 2310363700 | 43900 | 44000 | 44050 | 43900 | 1669 |
| 654 | 20230821 | 091400 | 2236994750 | 44000 | 44150 | 44150 | 44000 | 2576 |
| 655 | 20230821 | 091300 | 2123505900 | 44150 | 44200 | 44200 | 44150 | 1732 |
| 656 | 20230821 | 091200 | 2047031450 | 44200 | 44250 | 44250 | 44150 | 1803 |
| 657 | 20230821 | 091100 | 1967356800 | 44250 | 44200 | 44350 | 44150 | 2483 |
| 658 | 20230821 | 091000 | 1857509000 | 44250 | 44350 | 44450 | 44200 | 2636 |
| 659 | 20230821 | 090900 | 1740697300 | 44400 | 44500 | 44550 | 44400 | 2222 |
| 660 | 20230821 | 090800 | 1641889550 | 44400 | 44450 | 44500 | 44400 | 1896 |
| 661 | 20230821 | 090700 | 1557633650 | 44500 | 44500 | 44650 | 44450 | 1370 |
| 662 | 20230821 | 090600 | 1496685200 | 44500 | 44600 | 44700 | 44500 | 1670 |
| 663 | 20230821 | 090500 | 1422204300 | 44600 | 44800 | 44850 | 44600 | 2868 |
| 664 | 20230821 | 090400 | 1293839900 | 44850 | 44700 | 44950 | 44650 | 4586 |
| 665 | 20230821 | 090300 | 1088320800 | 44650 | 44800 | 44850 | 44650 | 1515 |
| 666 | 20230821 | 090200 | 1020542450 | 44800 | 44850 | 44900 | 44700 | 3712 |
| 667 | 20230821 | 090100 | 854185400 | 44850 | 44650 | 45000 | 44600 | 8724 |
| 668 | 20230821 | 090000 | 463731300 | 44700 | 44500 | 44750 | 44400 | 10098 |