34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 194700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 2937 |
| 3 | 20230821 | 194600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20230821 | 194500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20230821 | 194400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20230821 | 194300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20230821 | 194200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20230821 | 194100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20230821 | 194000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20230821 | 193900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20230821 | 193800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20230821 | 193700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20230821 | 193600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20230821 | 193500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20230821 | 193400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20230821 | 193300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20230821 | 193200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20230821 | 193100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20230821 | 193000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20230821 | 192900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20230821 | 192800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20230821 | 192700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20230821 | 192600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20230821 | 192500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20230821 | 192400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20230821 | 192300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20230821 | 192200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20230821 | 192100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20230821 | 192000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20230821 | 191900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20230821 | 191800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20230821 | 191700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 2937 |
| 33 | 20230821 | 191600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20230821 | 191500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20230821 | 191400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20230821 | 191300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20230821 | 191200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20230821 | 191100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20230821 | 191000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20230821 | 190900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20230821 | 190800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20230821 | 190700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20230821 | 190600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20230821 | 190500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20230821 | 190400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20230821 | 190300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20230821 | 190200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20230821 | 190100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20230821 | 190000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20230821 | 185900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20230821 | 185800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20230821 | 185700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20230821 | 185600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20230821 | 185500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20230821 | 185400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20230821 | 185300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20230821 | 185200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20230821 | 185100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20230821 | 185000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20230821 | 184900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20230821 | 184800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20230821 | 184700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 2937 |
| 63 | 20230821 | 184600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20230821 | 184500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20230821 | 184400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20230821 | 184300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20230821 | 184200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20230821 | 184100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20230821 | 184000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20230821 | 183900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20230821 | 183800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20230821 | 183700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20230821 | 183600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20230821 | 183500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20230821 | 183400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20230821 | 183300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20230821 | 183200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20230821 | 183100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20230821 | 183000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20230821 | 182900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20230821 | 182800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20230821 | 182700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20230821 | 182600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20230821 | 182500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20230821 | 182400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20230821 | 182300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20230821 | 182200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20230821 | 182100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20230821 | 182000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20230821 | 181900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20230821 | 181800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20230821 | 181700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 2937 |
| 93 | 20230821 | 181600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20230821 | 181500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20230821 | 181400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20230821 | 181300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20230821 | 181200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20230821 | 181100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20230821 | 181000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20230821 | 180900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20230821 | 180800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20230821 | 180700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20230821 | 180600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20230821 | 180500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20230821 | 180400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20230821 | 180300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20230821 | 180200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20230821 | 180100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20230821 | 180000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20230821 | 175900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20230821 | 175800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20230821 | 175700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20230821 | 175600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20230821 | 175500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20230821 | 175400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20230821 | 175300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20230821 | 175200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20230821 | 175100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20230821 | 175000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20230821 | 174900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20230821 | 174800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20230821 | 174700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 2937 |
| 123 | 20230821 | 174600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20230821 | 174500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20230821 | 174400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20230821 | 174300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20230821 | 174200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20230821 | 174100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20230821 | 174000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20230821 | 173900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20230821 | 173800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20230821 | 173700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20230821 | 173600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20230821 | 173500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20230821 | 173400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20230821 | 173300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20230821 | 173200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20230821 | 173100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20230821 | 173000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20230821 | 172900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20230821 | 172800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20230821 | 172700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20230821 | 172600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20230821 | 172500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20230821 | 172400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20230821 | 172300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20230821 | 172200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20230821 | 172100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20230821 | 172000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20230821 | 171900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20230821 | 171800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20230821 | 171700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 2937 |
| 153 | 20230821 | 171600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20230821 | 171500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20230821 | 171400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20230821 | 171300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20230821 | 171200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20230821 | 171100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20230821 | 171000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20230821 | 170900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20230821 | 170800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20230821 | 170700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20230821 | 170600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20230821 | 170500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20230821 | 170400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20230821 | 170300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20230821 | 170200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20230821 | 170100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20230821 | 170000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20230821 | 165900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20230821 | 165800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20230821 | 165700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20230821 | 165600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20230821 | 165500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20230821 | 165400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20230821 | 165300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20230821 | 165200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20230821 | 165100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20230821 | 165000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20230821 | 164900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20230821 | 164800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20230821 | 164700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 2937 |
| 183 | 20230821 | 164600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20230821 | 164500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20230821 | 164400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20230821 | 164300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20230821 | 164200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20230821 | 164100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20230821 | 164000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20230821 | 163900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20230821 | 163800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20230821 | 163700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20230821 | 163600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20230821 | 163500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20230821 | 163400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20230821 | 163300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20230821 | 163200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20230821 | 163100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20230821 | 163000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20230821 | 162900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20230821 | 162800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20230821 | 162700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20230821 | 162600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20230821 | 162500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20230821 | 162400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20230821 | 162300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20230821 | 162200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20230821 | 162100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20230821 | 162000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20230821 | 161900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20230821 | 161800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20230821 | 161700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 2937 |
| 213 | 20230821 | 161600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20230821 | 161500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20230821 | 161400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20230821 | 161300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20230821 | 161200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20230821 | 161100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20230821 | 161000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20230821 | 160900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20230821 | 160800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20230821 | 160700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20230821 | 160600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20230821 | 160500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20230821 | 160400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20230821 | 160300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20230821 | 160200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20230821 | 160100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20230821 | 160000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20230821 | 155900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 231 | 20230821 | 155800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 232 | 20230821 | 155700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 233 | 20230821 | 155600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 234 | 20230821 | 155500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 235 | 20230821 | 155400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 236 | 20230821 | 155300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 237 | 20230821 | 155200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 238 | 20230821 | 155100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 239 | 20230821 | 155000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 240 | 20230821 | 154900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 241 | 20230821 | 154800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 242 | 20230821 | 154700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 2937 |
| 243 | 20230821 | 154600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 244 | 20230821 | 154500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 245 | 20230821 | 154400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 246 | 20230821 | 154300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 247 | 20230821 | 154200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 248 | 20230821 | 154100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 249 | 20230821 | 154000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 250 | 20230821 | 153900 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 251 | 20230821 | 153800 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 252 | 20230821 | 153700 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 253 | 20230821 | 153600 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 254 | 20230821 | 153500 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 255 | 20230821 | 153400 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 256 | 20230821 | 153300 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 257 | 20230821 | 153200 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 258 | 20230821 | 153100 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 259 | 20230821 | 153000 | 9091819450 | 48900 | 48900 | 48900 | 48900 | 2937 |
| 260 | 20230821 | 152900 | 8948200150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 261 | 20230821 | 152800 | 8948200150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 262 | 20230821 | 152700 | 8948200150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 263 | 20230821 | 152600 | 8948200150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 264 | 20230821 | 152500 | 8948200150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 265 | 20230821 | 152400 | 8948200150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 266 | 20230821 | 152300 | 8948200150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 267 | 20230821 | 152200 | 8948200150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 268 | 20230821 | 152100 | 8948200150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 269 | 20230821 | 152000 | 8948200150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 270 | 20230821 | 151900 | 8948200150 | 48900 | 48850 | 48900 | 48800 | 502 |
| 271 | 20230821 | 151800 | 8923673850 | 48850 | 48950 | 48950 | 48850 | 216 |
| 272 | 20230821 | 151700 | 8913114900 | 48950 | 48850 | 48950 | 48800 | 731 |
| 273 | 20230821 | 151600 | 8877387150 | 48850 | 48850 | 48850 | 48800 | 78 |
| 274 | 20230821 | 151500 | 8873580000 | 48850 | 48800 | 48850 | 48800 | 342 |
| 275 | 20230821 | 151400 | 8856887250 | 48800 | 48850 | 48900 | 48800 | 546 |
| 276 | 20230821 | 151300 | 8830230700 | 48850 | 48900 | 48900 | 48800 | 677 |
| 277 | 20230821 | 151200 | 8797159200 | 48900 | 48850 | 48900 | 48800 | 401 |
| 278 | 20230821 | 151100 | 8777570100 | 48900 | 48850 | 48900 | 48850 | 189 |
| 279 | 20230821 | 151000 | 8768334350 | 48900 | 48900 | 48900 | 48850 | 155 |
| 280 | 20230821 | 150900 | 8760757550 | 48900 | 48850 | 48900 | 48800 | 204 |
| 281 | 20230821 | 150800 | 8750791800 | 48800 | 48900 | 48900 | 48800 | 571 |
| 282 | 20230821 | 150700 | 8722916850 | 48850 | 48850 | 48900 | 48800 | 159 |
| 283 | 20230821 | 150600 | 8715151050 | 48800 | 48750 | 48850 | 48750 | 354 |
| 284 | 20230821 | 150500 | 8697885700 | 48800 | 48850 | 48850 | 48750 | 62 |
| 285 | 20230821 | 150400 | 8694859650 | 48850 | 48850 | 48900 | 48800 | 225 |
| 286 | 20230821 | 150300 | 8683865750 | 48850 | 48900 | 48900 | 48800 | 552 |
| 287 | 20230821 | 150200 | 8656918200 | 48800 | 48750 | 48900 | 48750 | 545 |
| 288 | 20230821 | 150100 | 8630341450 | 48750 | 48800 | 48800 | 48700 | 339 |
| 289 | 20230821 | 150000 | 8613810900 | 48750 | 48850 | 48900 | 48750 | 807 |
| 290 | 20230821 | 145900 | 8574430450 | 48900 | 48850 | 48900 | 48850 | 77 |
| 291 | 20230821 | 145800 | 8570665700 | 48900 | 48850 | 48950 | 48850 | 590 |
| 292 | 20230821 | 145700 | 8541815350 | 48800 | 48850 | 48900 | 48800 | 238 |
| 293 | 20230821 | 145600 | 8530189400 | 48850 | 48900 | 48950 | 48850 | 322 |
| 294 | 20230821 | 145500 | 8514441650 | 48850 | 48900 | 48900 | 48850 | 559 |
| 295 | 20230821 | 145400 | 8487125300 | 48900 | 48950 | 49000 | 48850 | 739 |
| 296 | 20230821 | 145300 | 8450963150 | 48950 | 48850 | 49000 | 48800 | 951 |
| 297 | 20230821 | 145200 | 8404471150 | 48800 | 48800 | 48850 | 48800 | 420 |
| 298 | 20230821 | 145100 | 8383962950 | 48850 | 48900 | 48900 | 48800 | 194 |
| 299 | 20230821 | 145000 | 8374485900 | 48900 | 48800 | 48900 | 48750 | 257 |
| 300 | 20230821 | 144900 | 8361925000 | 48800 | 48800 | 48850 | 48750 | 101 |
| 301 | 20230821 | 144800 | 8356995250 | 48800 | 48750 | 48850 | 48750 | 1085 |
| 302 | 20230821 | 144700 | 8304054600 | 48750 | 48750 | 48750 | 48700 | 153 |
| 303 | 20230821 | 144600 | 8296596350 | 48700 | 48700 | 48750 | 48700 | 259 |
| 304 | 20230821 | 144500 | 8283980200 | 48750 | 48800 | 48850 | 48700 | 413 |
| 305 | 20230821 | 144400 | 8263839350 | 48800 | 48850 | 48900 | 48750 | 188 |
| 306 | 20230821 | 144300 | 8254657850 | 48800 | 48750 | 48850 | 48750 | 366 |
| 307 | 20230821 | 144200 | 8236803250 | 48750 | 48750 | 48750 | 48700 | 184 |
| 308 | 20230821 | 144100 | 8227837150 | 48800 | 48850 | 48900 | 48750 | 430 |
| 309 | 20230821 | 144000 | 8206856400 | 48900 | 48850 | 48950 | 48850 | 1058 |
| 310 | 20230821 | 143900 | 8155158600 | 48800 | 48750 | 48850 | 48750 | 365 |
| 311 | 20230821 | 143800 | 8137353350 | 48800 | 48850 | 48950 | 48750 | 688 |
| 312 | 20230821 | 143700 | 8103743300 | 48900 | 48800 | 48950 | 48800 | 1522 |
| 313 | 20230821 | 143600 | 8029407900 | 48850 | 48900 | 48900 | 48850 | 271 |
| 314 | 20230821 | 143500 | 8016165000 | 48900 | 49000 | 49000 | 48900 | 287 |
| 315 | 20230821 | 143400 | 8002114350 | 49000 | 48950 | 49050 | 48900 | 424 |
| 316 | 20230821 | 143300 | 7981348000 | 49000 | 48950 | 49000 | 48950 | 168 |
| 317 | 20230821 | 143200 | 7973120500 | 48950 | 48850 | 48950 | 48850 | 169 |
| 318 | 20230821 | 143100 | 7964849050 | 48850 | 48900 | 49000 | 48850 | 1085 |
| 319 | 20230821 | 143000 | 7911748000 | 48900 | 48650 | 48900 | 48650 | 466 |
| 320 | 20230821 | 142900 | 7888999750 | 48700 | 48900 | 48900 | 48700 | 951 |
| 321 | 20230821 | 142800 | 7842651600 | 48900 | 48850 | 48900 | 48800 | 1700 |
| 322 | 20230821 | 142700 | 7759662250 | 48900 | 49000 | 49000 | 48900 | 484 |
| 323 | 20230821 | 142600 | 7735985750 | 48950 | 49000 | 49000 | 48950 | 468 |
| 324 | 20230821 | 142500 | 7713065400 | 49000 | 49050 | 49100 | 49000 | 480 |
| 325 | 20230821 | 142400 | 7689526050 | 49100 | 49100 | 49150 | 49050 | 378 |
| 326 | 20230821 | 142300 | 7670965050 | 49100 | 49100 | 49150 | 49050 | 472 |
| 327 | 20230821 | 142200 | 7647797100 | 49100 | 49100 | 49150 | 49100 | 506 |
| 328 | 20230821 | 142100 | 7622947550 | 49150 | 49200 | 49250 | 49150 | 742 |
| 329 | 20230821 | 142000 | 7586466900 | 49200 | 49200 | 49300 | 49200 | 938 |
| 330 | 20230821 | 141900 | 7540279900 | 49200 | 49350 | 49350 | 49200 | 422 |
| 331 | 20230821 | 141800 | 7519477750 | 49350 | 49300 | 49350 | 49300 | 47 |
| 332 | 20230821 | 141700 | 7517159800 | 49300 | 49250 | 49300 | 49200 | 210 |
| 333 | 20230821 | 141600 | 7506812650 | 49250 | 49250 | 49250 | 49200 | 193 |
| 334 | 20230821 | 141500 | 7497308700 | 49250 | 49250 | 49250 | 49200 | 111 |
| 335 | 20230821 | 141400 | 7491842300 | 49250 | 49250 | 49250 | 49200 | 268 |
| 336 | 20230821 | 141300 | 7478645950 | 49250 | 49200 | 49250 | 49150 | 319 |
| 337 | 20230821 | 141200 | 7462951000 | 49200 | 49250 | 49250 | 49150 | 592 |
| 338 | 20230821 | 141100 | 7433824450 | 49200 | 49350 | 49350 | 49200 | 453 |
| 339 | 20230821 | 141000 | 7411494350 | 49350 | 49350 | 49350 | 49300 | 162 |
| 340 | 20230821 | 140900 | 7403499900 | 49300 | 49350 | 49350 | 49300 | 140 |
| 341 | 20230821 | 140800 | 7396591300 | 49350 | 49350 | 49350 | 49300 | 121 |
| 342 | 20230821 | 140700 | 7390620250 | 49300 | 49350 | 49400 | 49300 | 470 |
| 343 | 20230821 | 140600 | 7367425100 | 49350 | 49350 | 49400 | 49350 | 241 |
| 344 | 20230821 | 140500 | 7355522500 | 49400 | 49350 | 49400 | 49350 | 226 |
| 345 | 20230821 | 140400 | 7344358500 | 49400 | 49400 | 49400 | 49350 | 227 |
| 346 | 20230821 | 140300 | 7333150250 | 49400 | 49350 | 49400 | 49350 | 419 |
| 347 | 20230821 | 140200 | 7312460000 | 49350 | 49350 | 49350 | 49350 | 58 |
| 348 | 20230821 | 140100 | 7309597700 | 49350 | 49300 | 49350 | 49300 | 291 |
| 349 | 20230821 | 140000 | 7295247850 | 49300 | 49250 | 49300 | 49200 | 492 |
| 350 | 20230821 | 135900 | 7271016000 | 49250 | 49250 | 49250 | 49200 | 85 |
| 351 | 20230821 | 135800 | 7266831200 | 49250 | 49300 | 49300 | 49200 | 758 |
| 352 | 20230821 | 135700 | 7229512050 | 49300 | 49300 | 49350 | 49300 | 172 |
| 353 | 20230821 | 135600 | 7221032100 | 49300 | 49300 | 49300 | 49250 | 125 |
| 354 | 20230821 | 135500 | 7214869900 | 49300 | 49250 | 49300 | 49250 | 289 |
| 355 | 20230821 | 135400 | 7200632050 | 49300 | 49300 | 49300 | 49250 | 84 |
| 356 | 20230821 | 135300 | 7196491150 | 49300 | 49300 | 49300 | 49250 | 139 |
| 357 | 20230821 | 135200 | 7189639150 | 49300 | 49350 | 49350 | 49250 | 76 |
| 358 | 20230821 | 135100 | 7185889450 | 49350 | 49350 | 49350 | 49250 | 826 |
| 359 | 20230821 | 135000 | 7145146900 | 49350 | 49350 | 49350 | 49300 | 176 |
| 360 | 20230821 | 134900 | 7136465250 | 49300 | 49350 | 49350 | 49300 | 172 |
| 361 | 20230821 | 134800 | 7127977100 | 49350 | 49400 | 49400 | 49350 | 114 |
| 362 | 20230821 | 134700 | 7122350000 | 49350 | 49350 | 49400 | 49350 | 627 |
| 363 | 20230821 | 134600 | 7091404400 | 49300 | 49350 | 49350 | 49300 | 319 |
| 364 | 20230821 | 134500 | 7075661800 | 49350 | 49300 | 49350 | 49300 | 72 |
| 365 | 20230821 | 134400 | 7072109900 | 49300 | 49350 | 49350 | 49300 | 98 |
| 366 | 20230821 | 134300 | 7067274400 | 49350 | 49350 | 49350 | 49350 | 85 |
| 367 | 20230821 | 134200 | 7063079650 | 49350 | 49350 | 49400 | 49350 | 397 |
| 368 | 20230821 | 134100 | 7043486800 | 49350 | 49400 | 49400 | 49350 | 175 |
| 369 | 20230821 | 134000 | 7034846150 | 49350 | 49350 | 49400 | 49300 | 117 |
| 370 | 20230821 | 133900 | 7029073300 | 49300 | 49400 | 49400 | 49300 | 355 |
| 371 | 20230821 | 133800 | 7011555350 | 49350 | 49400 | 49400 | 49350 | 72 |
| 372 | 20230821 | 133700 | 7007998650 | 49400 | 49350 | 49400 | 49350 | 38 |
| 373 | 20230821 | 133600 | 7006122000 | 49400 | 49450 | 49450 | 49400 | 234 |
| 374 | 20230821 | 133500 | 6994560450 | 49450 | 49450 | 49450 | 49400 | 199 |
| 375 | 20230821 | 133400 | 6984720250 | 49400 | 49450 | 49450 | 49400 | 102 |
| 376 | 20230821 | 133300 | 6979676500 | 49450 | 49450 | 49450 | 49400 | 342 |
| 377 | 20230821 | 133200 | 6962771650 | 49450 | 49200 | 49450 | 49200 | 1159 |
| 378 | 20230821 | 133100 | 6905599500 | 49250 | 49200 | 49250 | 49200 | 161 |
| 379 | 20230821 | 133000 | 6897676100 | 49250 | 49250 | 49250 | 49200 | 80 |
| 380 | 20230821 | 132900 | 6893736400 | 49250 | 49400 | 49400 | 49250 | 942 |
| 381 | 20230821 | 132800 | 6847256000 | 49450 | 49450 | 49450 | 49400 | 213 |
| 382 | 20230821 | 132700 | 6836725400 | 49400 | 49400 | 49450 | 49400 | 103 |
| 383 | 20230821 | 132600 | 6831633450 | 49400 | 49450 | 49450 | 49400 | 121 |
| 384 | 20230821 | 132500 | 6825653950 | 49450 | 49400 | 49450 | 49350 | 258 |
| 385 | 20230821 | 132400 | 6812906000 | 49350 | 49400 | 49450 | 49350 | 512 |
| 386 | 20230821 | 132300 | 6787610000 | 49400 | 49400 | 49450 | 49400 | 137 |
| 387 | 20230821 | 132200 | 6780839500 | 49450 | 49400 | 49450 | 49400 | 295 |
| 388 | 20230821 | 132100 | 6766258800 | 49400 | 49400 | 49400 | 49350 | 262 |
| 389 | 20230821 | 132000 | 6753318350 | 49350 | 49500 | 49500 | 49350 | 357 |
| 390 | 20230821 | 131900 | 6735667650 | 49500 | 49500 | 49500 | 49400 | 1395 |
| 391 | 20230821 | 131800 | 6666696750 | 49500 | 49400 | 49500 | 49400 | 1028 |
| 392 | 20230821 | 131700 | 6615862500 | 49400 | 49400 | 49400 | 49400 | 343 |
| 393 | 20230821 | 131600 | 6598918300 | 49400 | 49400 | 49400 | 49350 | 157 |
| 394 | 20230821 | 131500 | 6591162850 | 49400 | 49350 | 49400 | 49350 | 47 |
| 395 | 20230821 | 131400 | 6588841750 | 49400 | 49350 | 49400 | 49350 | 211 |
| 396 | 20230821 | 131300 | 6578419300 | 49400 | 49450 | 49450 | 49400 | 536 |
| 397 | 20230821 | 131200 | 6551938100 | 49450 | 49450 | 49450 | 49400 | 68 |
| 398 | 20230821 | 131100 | 6548575850 | 49450 | 49400 | 49450 | 49400 | 256 |
| 399 | 20230821 | 131000 | 6535925950 | 49400 | 49300 | 49400 | 49300 | 916 |
| 400 | 20230821 | 130900 | 6490709750 | 49300 | 49300 | 49300 | 49300 | 12 |
| 401 | 20230821 | 130800 | 6490118150 | 49300 | 49250 | 49300 | 49200 | 335 |
| 402 | 20230821 | 130700 | 6473616600 | 49250 | 49250 | 49250 | 49250 | 149 |
| 403 | 20230821 | 130600 | 6466278350 | 49250 | 49250 | 49250 | 49200 | 359 |
| 404 | 20230821 | 130500 | 6448597900 | 49250 | 49250 | 49300 | 49200 | 116 |
| 405 | 20230821 | 130400 | 6442882500 | 49300 | 49250 | 49300 | 49250 | 127 |
| 406 | 20230821 | 130300 | 6436626900 | 49250 | 49300 | 49300 | 49250 | 266 |
| 407 | 20230821 | 130200 | 6423523800 | 49250 | 49250 | 49300 | 49250 | 132 |
| 408 | 20230821 | 130100 | 6417019050 | 49300 | 49300 | 49300 | 49300 | 129 |
| 409 | 20230821 | 130000 | 6410659350 | 49300 | 49300 | 49300 | 49250 | 61 |
| 410 | 20230821 | 125900 | 6407652350 | 49300 | 49250 | 49300 | 49250 | 103 |
| 411 | 20230821 | 125800 | 6402575000 | 49300 | 49300 | 49300 | 49300 | 108 |
| 412 | 20230821 | 125700 | 6397250600 | 49300 | 49350 | 49350 | 49300 | 169 |
| 413 | 20230821 | 125600 | 6388911100 | 49300 | 49350 | 49350 | 49300 | 106 |
| 414 | 20230821 | 125500 | 6383682650 | 49300 | 49300 | 49350 | 49300 | 52 |
| 415 | 20230821 | 125400 | 6381118050 | 49350 | 49350 | 49350 | 49300 | 231 |
| 416 | 20230821 | 125300 | 6369721800 | 49300 | 49350 | 49350 | 49300 | 301 |
| 417 | 20230821 | 125200 | 6354870450 | 49300 | 49400 | 49400 | 49300 | 591 |
| 418 | 20230821 | 125100 | 6325703850 | 49400 | 49400 | 49400 | 49350 | 222 |
| 419 | 20230821 | 125000 | 6314745000 | 49400 | 49400 | 49400 | 49400 | 109 |
| 420 | 20230821 | 124900 | 6309360400 | 49400 | 49400 | 49400 | 49350 | 73 |
| 421 | 20230821 | 124800 | 6305754500 | 49400 | 49400 | 49400 | 49400 | 171 |
| 422 | 20230821 | 124700 | 6297307100 | 49350 | 49400 | 49400 | 49350 | 216 |
| 423 | 20230821 | 124600 | 6286641950 | 49400 | 49400 | 49400 | 49350 | 464 |
| 424 | 20230821 | 124500 | 6263740200 | 49400 | 49500 | 49500 | 49400 | 600 |
| 425 | 20230821 | 124400 | 6234068300 | 49500 | 49400 | 49500 | 49400 | 394 |
| 426 | 20230821 | 124300 | 6214586000 | 49450 | 49350 | 49450 | 49350 | 1548 |
| 427 | 20230821 | 124200 | 6138123650 | 49300 | 49300 | 49350 | 49300 | 98 |
| 428 | 20230821 | 124100 | 6133291150 | 49350 | 49300 | 49350 | 49300 | 66 |
| 429 | 20230821 | 124000 | 6130034650 | 49350 | 49350 | 49350 | 49300 | 314 |
| 430 | 20230821 | 123900 | 6114546800 | 49350 | 49300 | 49350 | 49300 | 1370 |
| 431 | 20230821 | 123800 | 6047003850 | 49350 | 49350 | 49350 | 49350 | 50 |
| 432 | 20230821 | 123700 | 6044536350 | 49400 | 49350 | 49400 | 49350 | 101 |
| 433 | 20230821 | 123600 | 6039551900 | 49350 | 49350 | 49350 | 49350 | 127 |
| 434 | 20230821 | 123500 | 6033284450 | 49350 | 49450 | 49450 | 49300 | 1338 |
| 435 | 20230821 | 123400 | 5967189600 | 49400 | 49400 | 49400 | 49400 | 126 |
| 436 | 20230821 | 123300 | 5960965200 | 49350 | 49350 | 49400 | 49350 | 1252 |
| 437 | 20230821 | 123200 | 5899169400 | 49400 | 49400 | 49400 | 49350 | 66 |
| 438 | 20230821 | 123100 | 5895909100 | 49400 | 49300 | 49400 | 49300 | 108 |
| 439 | 20230821 | 123000 | 5890584050 | 49300 | 49300 | 49300 | 49250 | 109 |
| 440 | 20230821 | 122900 | 5885212050 | 49250 | 49250 | 49250 | 49200 | 258 |
| 441 | 20230821 | 122800 | 5872505800 | 49200 | 49350 | 49350 | 49200 | 41 |
| 442 | 20230821 | 122700 | 5870486700 | 49350 | 49300 | 49350 | 49300 | 135 |
| 443 | 20230821 | 122600 | 5863828650 | 49300 | 49300 | 49350 | 49300 | 232 |
| 444 | 20230821 | 122500 | 5852390150 | 49300 | 49300 | 49300 | 49300 | 50 |
| 445 | 20230821 | 122400 | 5849925150 | 49300 | 49250 | 49400 | 49250 | 750 |
| 446 | 20230821 | 122300 | 5812963250 | 49250 | 49350 | 49400 | 49200 | 253 |
| 447 | 20230821 | 122200 | 5800501400 | 49300 | 49300 | 49400 | 49300 | 262 |
| 448 | 20230821 | 122100 | 5787575100 | 49250 | 49400 | 49400 | 49250 | 132 |
| 449 | 20230821 | 122000 | 5781063250 | 49350 | 49400 | 49400 | 49300 | 124 |
| 450 | 20230821 | 121900 | 5774941550 | 49350 | 49300 | 49450 | 49300 | 175 |
| 451 | 20230821 | 121800 | 5766299100 | 49400 | 49450 | 49450 | 49350 | 158 |
| 452 | 20230821 | 121700 | 5758491650 | 49450 | 49450 | 49500 | 49350 | 170 |
| 453 | 20230821 | 121600 | 5750086700 | 49400 | 49300 | 49400 | 49300 | 655 |
| 454 | 20230821 | 121500 | 5717773050 | 49300 | 49250 | 49300 | 49250 | 70 |
| 455 | 20230821 | 121400 | 5714322400 | 49250 | 49300 | 49350 | 49250 | 325 |
| 456 | 20230821 | 121300 | 5698301950 | 49350 | 49450 | 49450 | 49350 | 184 |
| 457 | 20230821 | 121200 | 5689217750 | 49450 | 49350 | 49450 | 49350 | 197 |
| 458 | 20230821 | 121100 | 5679479900 | 49450 | 49450 | 49450 | 49400 | 237 |
| 459 | 20230821 | 121000 | 5667770600 | 49450 | 49450 | 49450 | 49400 | 58 |
| 460 | 20230821 | 120900 | 5664902800 | 49450 | 49450 | 49500 | 49450 | 153 |
| 461 | 20230821 | 120800 | 5657336800 | 49400 | 49450 | 49450 | 49400 | 43 |
| 462 | 20230821 | 120700 | 5655210750 | 49450 | 49450 | 49500 | 49400 | 273 |
| 463 | 20230821 | 120600 | 5641711200 | 49450 | 49500 | 49500 | 49450 | 165 |
| 464 | 20230821 | 120500 | 5633544600 | 49500 | 49500 | 49500 | 49450 | 160 |
| 465 | 20230821 | 120400 | 5625625150 | 49500 | 49550 | 49550 | 49450 | 911 |
| 466 | 20230821 | 120300 | 5580497400 | 49600 | 49550 | 49600 | 49550 | 172 |
| 467 | 20230821 | 120200 | 5571974500 | 49600 | 49600 | 49600 | 49550 | 164 |
| 468 | 20230821 | 120100 | 5563840500 | 49550 | 49500 | 49600 | 49500 | 189 |
| 469 | 20230821 | 120000 | 5554480900 | 49550 | 49550 | 49600 | 49500 | 60 |
| 470 | 20230821 | 115900 | 5551507950 | 49550 | 49550 | 49600 | 49550 | 237 |
| 471 | 20230821 | 115800 | 5539764450 | 49600 | 49450 | 49600 | 49450 | 958 |
| 472 | 20230821 | 115700 | 5492314900 | 49450 | 49500 | 49500 | 49400 | 171 |
| 473 | 20230821 | 115600 | 5483861600 | 49450 | 49550 | 49550 | 49450 | 351 |
| 474 | 20230821 | 115500 | 5466479750 | 49550 | 49500 | 49550 | 49500 | 180 |
| 475 | 20230821 | 115400 | 5457561200 | 49500 | 49550 | 49550 | 49500 | 65 |
| 476 | 20230821 | 115300 | 5454340800 | 49550 | 49500 | 49550 | 49500 | 73 |
| 477 | 20230821 | 115200 | 5450724200 | 49550 | 49500 | 49550 | 49500 | 89 |
| 478 | 20230821 | 115100 | 5446316750 | 49500 | 49550 | 49550 | 49450 | 220 |
| 479 | 20230821 | 115000 | 5435426150 | 49550 | 49450 | 49550 | 49450 | 399 |
| 480 | 20230821 | 114900 | 5415673100 | 49500 | 49500 | 49500 | 49450 | 126 |
| 481 | 20230821 | 114800 | 5409436700 | 49500 | 49550 | 49550 | 49500 | 320 |
| 482 | 20230821 | 114700 | 5393591100 | 49550 | 49550 | 49550 | 49500 | 179 |
| 483 | 20230821 | 114600 | 5384726200 | 49550 | 49500 | 49600 | 49450 | 1822 |
| 484 | 20230821 | 114500 | 5294514450 | 49500 | 49500 | 49500 | 49400 | 150 |
| 485 | 20230821 | 114400 | 5287095550 | 49400 | 49500 | 49500 | 49400 | 225 |
| 486 | 20230821 | 114300 | 5275961250 | 49500 | 49450 | 49500 | 49400 | 133 |
| 487 | 20230821 | 114200 | 5269383700 | 49450 | 49450 | 49450 | 49400 | 136 |
| 488 | 20230821 | 114100 | 5262659000 | 49450 | 49500 | 49500 | 49400 | 183 |
| 489 | 20230821 | 114000 | 5253604850 | 49450 | 49400 | 49500 | 49350 | 661 |
| 490 | 20230821 | 113900 | 5220921650 | 49450 | 49350 | 49500 | 49350 | 1512 |
| 491 | 20230821 | 113800 | 5146232950 | 49350 | 49300 | 49350 | 49300 | 286 |
| 492 | 20230821 | 113700 | 5132128100 | 49300 | 49300 | 49300 | 49250 | 246 |
| 493 | 20230821 | 113600 | 5120003600 | 49250 | 49250 | 49300 | 49250 | 222 |
| 494 | 20230821 | 113500 | 5109059950 | 49300 | 49350 | 49350 | 49250 | 721 |
| 495 | 20230821 | 113400 | 5073529350 | 49400 | 49350 | 49400 | 49350 | 169 |
| 496 | 20230821 | 113300 | 5065181650 | 49400 | 49450 | 49450 | 49400 | 611 |
| 497 | 20230821 | 113200 | 5034994200 | 49450 | 49450 | 49450 | 49400 | 6 |
| 498 | 20230821 | 113100 | 5034697550 | 49450 | 49400 | 49450 | 49400 | 635 |
| 499 | 20230821 | 113000 | 5003322700 | 49400 | 49350 | 49400 | 49300 | 412 |
| 500 | 20230821 | 112900 | 4982995850 | 49350 | 49350 | 49350 | 49300 | 454 |
| 501 | 20230821 | 112800 | 4960600250 | 49350 | 49350 | 49400 | 49350 | 448 |
| 502 | 20230821 | 112700 | 4938488800 | 49350 | 49300 | 49350 | 49300 | 202 |
| 503 | 20230821 | 112600 | 4928520350 | 49350 | 49250 | 49350 | 49250 | 29 |
| 504 | 20230821 | 112500 | 4927090350 | 49300 | 49350 | 49350 | 49300 | 51 |
| 505 | 20230821 | 112400 | 4924573550 | 49350 | 49350 | 49350 | 49300 | 313 |
| 506 | 20230821 | 112300 | 4909131600 | 49350 | 49350 | 49350 | 49300 | 443 |
| 507 | 20230821 | 112200 | 4887269950 | 49300 | 49300 | 49350 | 49250 | 309 |
| 508 | 20230821 | 112100 | 4872043350 | 49250 | 49300 | 49300 | 49250 | 215 |
| 509 | 20230821 | 112000 | 4861449650 | 49300 | 49300 | 49350 | 49250 | 522 |
| 510 | 20230821 | 111900 | 4835707750 | 49300 | 49300 | 49300 | 49250 | 82 |
| 511 | 20230821 | 111800 | 4831665400 | 49250 | 49400 | 49400 | 49250 | 454 |
| 512 | 20230821 | 111700 | 4809267100 | 49450 | 49450 | 49500 | 49400 | 1378 |
| 513 | 20230821 | 111600 | 4741120600 | 49450 | 49400 | 49450 | 49400 | 721 |
| 514 | 20230821 | 111500 | 4705472750 | 49450 | 49400 | 49450 | 49400 | 180 |
| 515 | 20230821 | 111400 | 4696572550 | 49400 | 49450 | 49450 | 49400 | 323 |
| 516 | 20230821 | 111300 | 4680611500 | 49400 | 49400 | 49400 | 49350 | 857 |
| 517 | 20230821 | 111200 | 4638286750 | 49400 | 49400 | 49400 | 49350 | 124 |
| 518 | 20230821 | 111100 | 4632161500 | 49400 | 49400 | 49400 | 49400 | 158 |
| 519 | 20230821 | 111000 | 4624356300 | 49400 | 49300 | 49450 | 49300 | 2369 |
| 520 | 20230821 | 110900 | 4507377750 | 49350 | 49300 | 49350 | 49300 | 69 |
| 521 | 20230821 | 110800 | 4503972950 | 49300 | 49300 | 49300 | 49250 | 462 |
| 522 | 20230821 | 110700 | 4481196600 | 49250 | 49300 | 49350 | 49250 | 363 |
| 523 | 20230821 | 110600 | 4463299800 | 49300 | 49300 | 49350 | 49250 | 419 |
| 524 | 20230821 | 110500 | 4442638300 | 49300 | 49300 | 49300 | 49300 | 169 |
| 525 | 20230821 | 110400 | 4434306600 | 49300 | 49200 | 49300 | 49150 | 1648 |
| 526 | 20230821 | 110300 | 4353215950 | 49200 | 49150 | 49200 | 49150 | 352 |
| 527 | 20230821 | 110200 | 4335902300 | 49200 | 49150 | 49200 | 49150 | 81 |
| 528 | 20230821 | 110100 | 4331920950 | 49200 | 49100 | 49200 | 49100 | 395 |
| 529 | 20230821 | 110000 | 4312502750 | 49100 | 49100 | 49150 | 49100 | 282 |
| 530 | 20230821 | 105900 | 4298646000 | 49050 | 49150 | 49150 | 49050 | 492 |
| 531 | 20230821 | 105800 | 4274476350 | 49200 | 49200 | 49200 | 49150 | 140 |
| 532 | 20230821 | 105700 | 4267588650 | 49200 | 49150 | 49250 | 49100 | 502 |
| 533 | 20230821 | 105600 | 4242906700 | 49150 | 49200 | 49200 | 49050 | 154 |
| 534 | 20230821 | 105500 | 4235337550 | 49200 | 49000 | 49200 | 49000 | 1208 |
| 535 | 20230821 | 105400 | 4176084100 | 49000 | 49000 | 49100 | 49000 | 368 |
| 536 | 20230821 | 105300 | 4158031100 | 49050 | 49100 | 49100 | 49050 | 279 |
| 537 | 20230821 | 105200 | 4144338450 | 49150 | 49250 | 49250 | 49150 | 259 |
| 538 | 20230821 | 105100 | 4131592750 | 49250 | 49300 | 49300 | 49150 | 429 |
| 539 | 20230821 | 105000 | 4110464950 | 49350 | 49100 | 49350 | 49100 | 1990 |
| 540 | 20230821 | 104900 | 4012502150 | 49100 | 49100 | 49150 | 49100 | 334 |
| 541 | 20230821 | 104800 | 3996096300 | 49100 | 49050 | 49100 | 49050 | 349 |
| 542 | 20230821 | 104700 | 3978970100 | 49050 | 49050 | 49100 | 49050 | 216 |
| 543 | 20230821 | 104600 | 3968374700 | 49050 | 49150 | 49150 | 49000 | 156 |
| 544 | 20230821 | 104500 | 3960715400 | 49100 | 49100 | 49200 | 49100 | 1428 |
| 545 | 20230821 | 104400 | 3890550950 | 49100 | 49100 | 49100 | 49050 | 82 |
| 546 | 20230821 | 104300 | 3886525500 | 49050 | 49100 | 49100 | 49050 | 965 |
| 547 | 20230821 | 104200 | 3839152700 | 49100 | 49050 | 49100 | 49050 | 243 |
| 548 | 20230821 | 104100 | 3827224200 | 49050 | 49100 | 49100 | 49050 | 78 |
| 549 | 20230821 | 104000 | 3823394750 | 49000 | 48950 | 49100 | 48950 | 1648 |
| 550 | 20230821 | 103900 | 3742584900 | 48950 | 49000 | 49000 | 48950 | 337 |
| 551 | 20230821 | 103800 | 3726076100 | 48950 | 48800 | 48950 | 48800 | 1556 |
| 552 | 20230821 | 103700 | 3650012100 | 48800 | 48800 | 48800 | 48750 | 137 |
| 553 | 20230821 | 103600 | 3643327000 | 48800 | 48750 | 48800 | 48750 | 219 |
| 554 | 20230821 | 103500 | 3632640100 | 48750 | 48750 | 48800 | 48750 | 185 |
| 555 | 20230821 | 103400 | 3623614200 | 48750 | 48750 | 48750 | 48700 | 378 |
| 556 | 20230821 | 103300 | 3605186950 | 48750 | 48800 | 48800 | 48750 | 279 |
| 557 | 20230821 | 103200 | 3591574000 | 48800 | 48750 | 48850 | 48750 | 632 |
| 558 | 20230821 | 103100 | 3560707050 | 48750 | 48850 | 48850 | 48700 | 1045 |
| 559 | 20230821 | 103000 | 3509767100 | 48900 | 48850 | 48900 | 48850 | 1251 |
| 560 | 20230821 | 102900 | 3448623500 | 48850 | 48800 | 48850 | 48800 | 5 |
| 561 | 20230821 | 102800 | 3448379450 | 48850 | 48900 | 48900 | 48850 | 279 |
| 562 | 20230821 | 102700 | 3434745500 | 48850 | 48750 | 48950 | 48750 | 1820 |
| 563 | 20230821 | 102600 | 3345805850 | 48800 | 48700 | 48850 | 48700 | 462 |
| 564 | 20230821 | 102500 | 3323275900 | 48750 | 48950 | 48950 | 48700 | 755 |
| 565 | 20230821 | 102400 | 3286380900 | 48900 | 49000 | 49000 | 48900 | 459 |
| 566 | 20230821 | 102300 | 3263914950 | 48950 | 49000 | 49000 | 48950 | 305 |
| 567 | 20230821 | 102200 | 3248974300 | 49000 | 48950 | 49000 | 48950 | 1565 |
| 568 | 20230821 | 102100 | 3172314450 | 48900 | 48950 | 48950 | 48900 | 929 |
| 569 | 20230821 | 102000 | 3126839950 | 48900 | 48850 | 48950 | 48850 | 1742 |
| 570 | 20230821 | 101900 | 3041720600 | 48850 | 48800 | 48850 | 48800 | 165 |
| 571 | 20230821 | 101800 | 3033665600 | 48800 | 48800 | 48800 | 48800 | 278 |
| 572 | 20230821 | 101700 | 3020099200 | 48650 | 48650 | 48650 | 48550 | 3487 |
| 573 | 20230821 | 101600 | 2850758350 | 48650 | 48750 | 48800 | 48650 | 336 |
| 574 | 20230821 | 101500 | 2834383450 | 48800 | 49000 | 49000 | 48800 | 592 |
| 575 | 20230821 | 101400 | 2805438400 | 49000 | 49000 | 49000 | 48950 | 198 |
| 576 | 20230821 | 101300 | 2795737900 | 48950 | 48900 | 49000 | 48900 | 184 |
| 577 | 20230821 | 101200 | 2786729100 | 48950 | 49000 | 49000 | 48900 | 424 |
| 578 | 20230821 | 101100 | 2765980850 | 49000 | 49000 | 49000 | 49000 | 941 |
| 579 | 20230821 | 101000 | 2719871850 | 49050 | 49000 | 49050 | 49000 | 642 |
| 580 | 20230821 | 100900 | 2688403950 | 49000 | 49000 | 49000 | 49000 | 220 |
| 581 | 20230821 | 100800 | 2677623950 | 49000 | 48850 | 49000 | 48850 | 1850 |
| 582 | 20230821 | 100700 | 2587116950 | 48800 | 48850 | 48850 | 48800 | 251 |
| 583 | 20230821 | 100600 | 2574867550 | 48850 | 48850 | 48850 | 48850 | 156 |
| 584 | 20230821 | 100500 | 2567246950 | 48900 | 48750 | 48900 | 48750 | 567 |
| 585 | 20230821 | 100400 | 2539561300 | 48750 | 48700 | 48750 | 48700 | 292 |
| 586 | 20230821 | 100300 | 2525328950 | 48700 | 48600 | 48750 | 48600 | 396 |
| 587 | 20230821 | 100200 | 2506051100 | 48550 | 48550 | 48550 | 48550 | 144 |
| 588 | 20230821 | 100100 | 2499059900 | 48500 | 48650 | 48650 | 48500 | 111 |
| 589 | 20230821 | 100000 | 2493670750 | 48650 | 48550 | 48650 | 48550 | 306 |
| 590 | 20230821 | 095900 | 2478795750 | 48550 | 48700 | 48700 | 48550 | 132 |
| 591 | 20230821 | 095800 | 2472380000 | 48750 | 48750 | 48750 | 48750 | 21 |
| 592 | 20230821 | 095700 | 2471356250 | 48800 | 48600 | 48850 | 48600 | 981 |
| 593 | 20230821 | 095600 | 2423575600 | 48550 | 48500 | 48600 | 48500 | 1047 |
| 594 | 20230821 | 095500 | 2372782700 | 48500 | 48650 | 48650 | 48500 | 668 |
| 595 | 20230821 | 095400 | 2340360150 | 48700 | 48600 | 48700 | 48600 | 407 |
| 596 | 20230821 | 095300 | 2320560900 | 48650 | 48400 | 48650 | 48400 | 704 |
| 597 | 20230821 | 095200 | 2286348700 | 48450 | 48550 | 48550 | 48400 | 1489 |
| 598 | 20230821 | 095100 | 2214175500 | 48550 | 48700 | 48700 | 48550 | 2227 |
| 599 | 20230821 | 095000 | 2105908250 | 48700 | 48700 | 48750 | 48650 | 900 |
| 600 | 20230821 | 094900 | 2062077600 | 48700 | 48800 | 48800 | 48650 | 2140 |
| 601 | 20230821 | 094800 | 1957818100 | 48800 | 48850 | 48850 | 48800 | 288 |
| 602 | 20230821 | 094700 | 1943754300 | 48850 | 48900 | 48900 | 48850 | 300 |
| 603 | 20230821 | 094600 | 1929093950 | 48950 | 48900 | 48950 | 48850 | 398 |
| 604 | 20230821 | 094500 | 1909627000 | 48900 | 48900 | 48950 | 48900 | 488 |
| 605 | 20230821 | 094400 | 1885761000 | 48950 | 48950 | 48950 | 48900 | 7 |
| 606 | 20230821 | 094300 | 1885418400 | 48950 | 48850 | 48950 | 48850 | 336 |
| 607 | 20230821 | 094200 | 1868985750 | 48850 | 48950 | 48950 | 48850 | 217 |
| 608 | 20230821 | 094100 | 1858366800 | 48950 | 49000 | 49000 | 48950 | 308 |
| 609 | 20230821 | 094000 | 1843278650 | 49000 | 48900 | 49000 | 48900 | 129 |
| 610 | 20230821 | 093900 | 1836960250 | 48850 | 49050 | 49050 | 48800 | 327 |
| 611 | 20230821 | 093800 | 1820980050 | 49050 | 48900 | 49100 | 48850 | 1009 |
| 612 | 20230821 | 093700 | 1771534100 | 48900 | 48800 | 49000 | 48800 | 623 |
| 613 | 20230821 | 093600 | 1741101900 | 48800 | 48750 | 48800 | 48750 | 123 |
| 614 | 20230821 | 093500 | 1735100400 | 48750 | 48750 | 48800 | 48750 | 389 |
| 615 | 20230821 | 093400 | 1716136600 | 48800 | 48850 | 48850 | 48800 | 468 |
| 616 | 20230821 | 093300 | 1693286950 | 48850 | 48750 | 48900 | 48700 | 736 |
| 617 | 20230821 | 093200 | 1657375850 | 48700 | 48950 | 48950 | 48700 | 1461 |
| 618 | 20230821 | 093100 | 1586058400 | 48950 | 49150 | 49150 | 48950 | 1215 |
| 619 | 20230821 | 093000 | 1526524450 | 49200 | 49050 | 49200 | 49050 | 98 |
| 620 | 20230821 | 092900 | 1521710350 | 49050 | 49150 | 49200 | 49050 | 561 |
| 621 | 20230821 | 092800 | 1494155050 | 49150 | 49300 | 49300 | 49150 | 71 |
| 622 | 20230821 | 092700 | 1490664650 | 49300 | 49100 | 49300 | 49050 | 2757 |
| 623 | 20230821 | 092600 | 1355150900 | 49100 | 49100 | 49100 | 49050 | 497 |
| 624 | 20230821 | 092500 | 1330753050 | 49100 | 49050 | 49100 | 49050 | 176 |
| 625 | 20230821 | 092400 | 1322117900 | 49050 | 49000 | 49050 | 49000 | 378 |
| 626 | 20230821 | 092300 | 1303595600 | 49100 | 49050 | 49100 | 48900 | 862 |
| 627 | 20230821 | 092200 | 1261383350 | 49100 | 48900 | 49100 | 48850 | 662 |
| 628 | 20230821 | 092100 | 1228988800 | 48900 | 49000 | 49100 | 48900 | 998 |
| 629 | 20230821 | 092000 | 1180128400 | 49000 | 49100 | 49150 | 49000 | 510 |
| 630 | 20230821 | 091900 | 1155099000 | 49100 | 49050 | 49150 | 49050 | 495 |
| 631 | 20230821 | 091800 | 1130804300 | 49050 | 48900 | 49200 | 48850 | 2984 |
| 632 | 20230821 | 091700 | 984781150 | 48900 | 49000 | 49000 | 48900 | 169 |
| 633 | 20230821 | 091600 | 976507300 | 49000 | 48950 | 49000 | 48850 | 1668 |
| 634 | 20230821 | 091500 | 894960800 | 48900 | 49100 | 49100 | 48900 | 834 |
| 635 | 20230821 | 091400 | 854144200 | 49100 | 49050 | 49150 | 48900 | 143 |
| 636 | 20230821 | 091300 | 847127700 | 49050 | 49050 | 49200 | 48950 | 783 |
| 637 | 20230821 | 091200 | 808692800 | 49250 | 49300 | 49300 | 48950 | 267 |
| 638 | 20230821 | 091100 | 795563350 | 49300 | 48900 | 49300 | 48850 | 1680 |
| 639 | 20230821 | 091000 | 713212900 | 48900 | 49000 | 49200 | 48900 | 1116 |
| 640 | 20230821 | 090900 | 658555150 | 49100 | 49350 | 49350 | 49050 | 2043 |
| 641 | 20230821 | 090800 | 558012450 | 49300 | 49200 | 49400 | 49150 | 1028 |
| 642 | 20230821 | 090700 | 507323550 | 49200 | 49050 | 49200 | 49050 | 360 |
| 643 | 20230821 | 090600 | 489623800 | 49050 | 48950 | 49250 | 48950 | 1933 |
| 644 | 20230821 | 090500 | 394756950 | 48900 | 49300 | 49300 | 48850 | 1861 |
| 645 | 20230821 | 090400 | 303414900 | 49300 | 49400 | 49500 | 49300 | 731 |
| 646 | 20230821 | 090300 | 267325650 | 49400 | 49450 | 49500 | 49300 | 730 |
| 647 | 20230821 | 090200 | 231246600 | 49450 | 49400 | 49500 | 49350 | 1295 |
| 648 | 20230821 | 090100 | 167229500 | 49400 | 49300 | 49450 | 49300 | 1205 |
| 649 | 20230821 | 090000 | 107695650 | 49200 | 49450 | 49450 | 49200 | 2118 |