35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 195500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 1931 |
| 3 | 20230821 | 195400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20230821 | 195300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20230821 | 195200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20230821 | 195100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20230821 | 195000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20230821 | 194900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20230821 | 194800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20230821 | 194700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20230821 | 194600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20230821 | 194500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20230821 | 194400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20230821 | 194300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20230821 | 194200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20230821 | 194100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20230821 | 194000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20230821 | 193900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20230821 | 193800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20230821 | 193700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20230821 | 193600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20230821 | 193500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20230821 | 193400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20230821 | 193300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20230821 | 193200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20230821 | 193100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20230821 | 193000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20230821 | 192900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20230821 | 192800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20230821 | 192700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20230821 | 192600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20230821 | 192500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 1931 |
| 33 | 20230821 | 192400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20230821 | 192300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20230821 | 192200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20230821 | 192100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20230821 | 192000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20230821 | 191900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20230821 | 191800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20230821 | 191700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20230821 | 191600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20230821 | 191500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20230821 | 191400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20230821 | 191300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20230821 | 191200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20230821 | 191100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20230821 | 191000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20230821 | 190900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20230821 | 190800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20230821 | 190700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20230821 | 190600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20230821 | 190500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20230821 | 190400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20230821 | 190300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20230821 | 190200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20230821 | 190100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20230821 | 190000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20230821 | 185900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20230821 | 185800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20230821 | 185700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20230821 | 185600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20230821 | 185500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 1931 |
| 63 | 20230821 | 185400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20230821 | 185300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20230821 | 185200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20230821 | 185100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20230821 | 185000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20230821 | 184900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20230821 | 184800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20230821 | 184700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20230821 | 184600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20230821 | 184500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20230821 | 184400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20230821 | 184300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20230821 | 184200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20230821 | 184100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20230821 | 184000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20230821 | 183900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20230821 | 183800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20230821 | 183700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20230821 | 183600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20230821 | 183500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20230821 | 183400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20230821 | 183300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20230821 | 183200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20230821 | 183100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20230821 | 183000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20230821 | 182900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20230821 | 182800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20230821 | 182700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20230821 | 182600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20230821 | 182500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 1931 |
| 93 | 20230821 | 182400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20230821 | 182300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20230821 | 182200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20230821 | 182100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20230821 | 182000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20230821 | 181900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20230821 | 181800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20230821 | 181700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20230821 | 181600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20230821 | 181500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20230821 | 181400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20230821 | 181300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20230821 | 181200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20230821 | 181100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20230821 | 181000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20230821 | 180900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20230821 | 180800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20230821 | 180700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20230821 | 180600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20230821 | 180500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20230821 | 180400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20230821 | 180300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20230821 | 180200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20230821 | 180100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20230821 | 180000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20230821 | 175900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20230821 | 175800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20230821 | 175700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20230821 | 175600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20230821 | 175500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 1931 |
| 123 | 20230821 | 175400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20230821 | 175300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20230821 | 175200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20230821 | 175100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20230821 | 175000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20230821 | 174900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20230821 | 174800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20230821 | 174700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20230821 | 174600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20230821 | 174500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20230821 | 174400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20230821 | 174300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20230821 | 174200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20230821 | 174100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20230821 | 174000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20230821 | 173900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20230821 | 173800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20230821 | 173700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20230821 | 173600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20230821 | 173500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20230821 | 173400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20230821 | 173300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20230821 | 173200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20230821 | 173100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20230821 | 173000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20230821 | 172900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20230821 | 172800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20230821 | 172700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20230821 | 172600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20230821 | 172500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 1931 |
| 153 | 20230821 | 172400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20230821 | 172300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20230821 | 172200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20230821 | 172100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20230821 | 172000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20230821 | 171900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20230821 | 171800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20230821 | 171700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20230821 | 171600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20230821 | 171500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20230821 | 171400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20230821 | 171300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20230821 | 171200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20230821 | 171100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20230821 | 171000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20230821 | 170900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20230821 | 170800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20230821 | 170700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20230821 | 170600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20230821 | 170500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20230821 | 170400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20230821 | 170300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20230821 | 170200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20230821 | 170100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20230821 | 170000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20230821 | 165900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20230821 | 165800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20230821 | 165700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20230821 | 165600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20230821 | 165500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 1931 |
| 183 | 20230821 | 165400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20230821 | 165300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20230821 | 165200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20230821 | 165100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20230821 | 165000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20230821 | 164900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20230821 | 164800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20230821 | 164700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20230821 | 164600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20230821 | 164500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20230821 | 164400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20230821 | 164300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20230821 | 164200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20230821 | 164100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20230821 | 164000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20230821 | 163900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20230821 | 163800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20230821 | 163700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20230821 | 163600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20230821 | 163500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20230821 | 163400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20230821 | 163300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20230821 | 163200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20230821 | 163100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20230821 | 163000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20230821 | 162900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20230821 | 162800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20230821 | 162700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20230821 | 162600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20230821 | 162500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 1931 |
| 213 | 20230821 | 162400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20230821 | 162300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20230821 | 162200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20230821 | 162100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20230821 | 162000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20230821 | 161900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20230821 | 161800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20230821 | 161700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20230821 | 161600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20230821 | 161500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20230821 | 161400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20230821 | 161300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20230821 | 161200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20230821 | 161100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20230821 | 161000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20230821 | 160900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20230821 | 160800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20230821 | 160700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20230821 | 160600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20230821 | 160500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20230821 | 160400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20230821 | 160300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20230821 | 160200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20230821 | 160100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20230821 | 160000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20230821 | 155900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20230821 | 155800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20230821 | 155700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 241 | 20230821 | 155600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 242 | 20230821 | 155500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 1931 |
| 243 | 20230821 | 155400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 244 | 20230821 | 155300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 245 | 20230821 | 155200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 246 | 20230821 | 155100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 247 | 20230821 | 155000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20230821 | 154900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20230821 | 154800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20230821 | 154700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20230821 | 154600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 252 | 20230821 | 154500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 253 | 20230821 | 154400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 254 | 20230821 | 154300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 255 | 20230821 | 154200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 256 | 20230821 | 154100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 257 | 20230821 | 154000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 258 | 20230821 | 153900 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 259 | 20230821 | 153800 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 260 | 20230821 | 153700 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 261 | 20230821 | 153600 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 262 | 20230821 | 153500 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 263 | 20230821 | 153400 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 264 | 20230821 | 153300 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 265 | 20230821 | 153200 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 266 | 20230821 | 153100 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 267 | 20230821 | 153000 | 6556131450 | 46900 | 46900 | 46900 | 46900 | 1931 |
| 268 | 20230821 | 152900 | 6465567550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 269 | 20230821 | 152800 | 6465567550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 270 | 20230821 | 152700 | 6465567550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 271 | 20230821 | 152600 | 6465567550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 272 | 20230821 | 152500 | 6465567550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 273 | 20230821 | 152400 | 6465567550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 274 | 20230821 | 152300 | 6465567550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 275 | 20230821 | 152200 | 6465567550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 276 | 20230821 | 152100 | 6465567550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 277 | 20230821 | 152000 | 6465567550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 278 | 20230821 | 151900 | 6465567550 | 46950 | 46950 | 46950 | 46900 | 316 |
| 279 | 20230821 | 151800 | 6450732600 | 46900 | 46900 | 46900 | 46850 | 458 |
| 280 | 20230821 | 151700 | 6429252600 | 46900 | 46850 | 47000 | 46850 | 1691 |
| 281 | 20230821 | 151600 | 6349899050 | 46900 | 46850 | 46900 | 46850 | 60 |
| 282 | 20230821 | 151500 | 6347085350 | 46900 | 46900 | 46900 | 46850 | 139 |
| 283 | 20230821 | 151400 | 6340567050 | 46850 | 46900 | 46900 | 46850 | 337 |
| 284 | 20230821 | 151300 | 6324761850 | 46900 | 46950 | 46950 | 46900 | 636 |
| 285 | 20230821 | 151200 | 6294905300 | 46950 | 46850 | 46950 | 46850 | 232 |
| 286 | 20230821 | 151100 | 6284015650 | 46850 | 46900 | 46900 | 46850 | 373 |
| 287 | 20230821 | 151000 | 6266523200 | 46900 | 46900 | 46950 | 46850 | 339 |
| 288 | 20230821 | 150900 | 6250624000 | 46850 | 46850 | 46900 | 46800 | 253 |
| 289 | 20230821 | 150800 | 6238766800 | 46800 | 46950 | 46950 | 46800 | 451 |
| 290 | 20230821 | 150700 | 6217614850 | 46900 | 46900 | 46950 | 46850 | 251 |
| 291 | 20230821 | 150600 | 6205843000 | 46900 | 46950 | 46950 | 46850 | 671 |
| 292 | 20230821 | 150500 | 6174357050 | 46950 | 46900 | 47000 | 46850 | 705 |
| 293 | 20230821 | 150400 | 6141273850 | 46850 | 46750 | 46900 | 46750 | 2178 |
| 294 | 20230821 | 150300 | 6039340900 | 46750 | 46800 | 46800 | 46750 | 294 |
| 295 | 20230821 | 150200 | 6025582050 | 46750 | 46700 | 46800 | 46650 | 394 |
| 296 | 20230821 | 150100 | 6007170300 | 46700 | 46750 | 46800 | 46650 | 245 |
| 297 | 20230821 | 150000 | 5995713550 | 46750 | 46800 | 46800 | 46750 | 338 |
| 298 | 20230821 | 145900 | 5979900250 | 46800 | 46750 | 46800 | 46650 | 303 |
| 299 | 20230821 | 145800 | 5965727550 | 46750 | 46700 | 46750 | 46700 | 341 |
| 300 | 20230821 | 145700 | 5949790100 | 46650 | 46750 | 46750 | 46650 | 398 |
| 301 | 20230821 | 145600 | 5931191250 | 46700 | 46750 | 46750 | 46700 | 233 |
| 302 | 20230821 | 145500 | 5920304600 | 46700 | 46750 | 46750 | 46650 | 343 |
| 303 | 20230821 | 145400 | 5904279300 | 46700 | 46800 | 46800 | 46700 | 1796 |
| 304 | 20230821 | 145300 | 5820303500 | 46800 | 46800 | 46800 | 46750 | 371 |
| 305 | 20230821 | 145200 | 5802944450 | 46800 | 46850 | 46850 | 46700 | 226 |
| 306 | 20230821 | 145100 | 5792369750 | 46850 | 46750 | 46850 | 46700 | 294 |
| 307 | 20230821 | 145000 | 5778607800 | 46700 | 46650 | 46750 | 46600 | 649 |
| 308 | 20230821 | 144900 | 5748300400 | 46650 | 46600 | 46750 | 46600 | 319 |
| 309 | 20230821 | 144800 | 5733403250 | 46650 | 46650 | 46700 | 46600 | 74 |
| 310 | 20230821 | 144700 | 5729951100 | 46700 | 46650 | 46700 | 46600 | 176 |
| 311 | 20230821 | 144600 | 5721734000 | 46650 | 46600 | 46650 | 46550 | 502 |
| 312 | 20230821 | 144500 | 5698341300 | 46600 | 46700 | 46700 | 46600 | 212 |
| 313 | 20230821 | 144400 | 5688448250 | 46650 | 46750 | 46800 | 46650 | 75 |
| 314 | 20230821 | 144300 | 5684942150 | 46750 | 46650 | 46750 | 46600 | 90 |
| 315 | 20230821 | 144200 | 5680738850 | 46650 | 46650 | 46650 | 46550 | 1820 |
| 316 | 20230821 | 144100 | 5595887100 | 46650 | 46650 | 46700 | 46650 | 269 |
| 317 | 20230821 | 144000 | 5583332500 | 46650 | 46700 | 46700 | 46650 | 31 |
| 318 | 20230821 | 143900 | 5581885450 | 46650 | 46700 | 46700 | 46650 | 311 |
| 319 | 20230821 | 143800 | 5567363200 | 46650 | 46650 | 46700 | 46650 | 274 |
| 320 | 20230821 | 143700 | 5554577200 | 46650 | 46700 | 46750 | 46600 | 813 |
| 321 | 20230821 | 143600 | 5516610400 | 46700 | 46800 | 46800 | 46700 | 449 |
| 322 | 20230821 | 143500 | 5495621450 | 46900 | 46900 | 46900 | 46750 | 252 |
| 323 | 20230821 | 143400 | 5483829400 | 46750 | 46750 | 46900 | 46750 | 173 |
| 324 | 20230821 | 143300 | 5475731750 | 46750 | 46600 | 46750 | 46600 | 431 |
| 325 | 20230821 | 143200 | 5455616450 | 46650 | 46650 | 46700 | 46600 | 132 |
| 326 | 20230821 | 143100 | 5449459450 | 46700 | 46750 | 46750 | 46600 | 256 |
| 327 | 20230821 | 143000 | 5437509850 | 46600 | 46650 | 46750 | 46600 | 615 |
| 328 | 20230821 | 142900 | 5408822400 | 46650 | 46650 | 46650 | 46600 | 515 |
| 329 | 20230821 | 142800 | 5384820000 | 46600 | 46650 | 46700 | 46600 | 276 |
| 330 | 20230821 | 142700 | 5371944400 | 46700 | 46750 | 46750 | 46650 | 508 |
| 331 | 20230821 | 142600 | 5348224400 | 46750 | 46750 | 46800 | 46750 | 742 |
| 332 | 20230821 | 142500 | 5313533000 | 46750 | 46800 | 46850 | 46750 | 132 |
| 333 | 20230821 | 142400 | 5307354150 | 46850 | 46800 | 46850 | 46750 | 123 |
| 334 | 20230821 | 142300 | 5301594250 | 46800 | 46800 | 46800 | 46750 | 105 |
| 335 | 20230821 | 142200 | 5296680400 | 46800 | 46850 | 46900 | 46750 | 303 |
| 336 | 20230821 | 142100 | 5282487450 | 46850 | 46800 | 46850 | 46800 | 238 |
| 337 | 20230821 | 142000 | 5271337300 | 46850 | 46850 | 46850 | 46800 | 92 |
| 338 | 20230821 | 141900 | 5267027300 | 46850 | 46800 | 46850 | 46800 | 142 |
| 339 | 20230821 | 141800 | 5260378750 | 46850 | 46800 | 46850 | 46800 | 124 |
| 340 | 20230821 | 141700 | 5254573800 | 46850 | 46800 | 46850 | 46800 | 76 |
| 341 | 20230821 | 141600 | 5251016650 | 46800 | 46750 | 46800 | 46700 | 68 |
| 342 | 20230821 | 141500 | 5247837550 | 46750 | 46700 | 46750 | 46700 | 160 |
| 343 | 20230821 | 141400 | 5240359150 | 46750 | 46750 | 46750 | 46750 | 128 |
| 344 | 20230821 | 141300 | 5234375150 | 46700 | 46700 | 46750 | 46700 | 80 |
| 345 | 20230821 | 141200 | 5230638700 | 46750 | 46900 | 46900 | 46650 | 1204 |
| 346 | 20230821 | 141100 | 5174364250 | 46900 | 46900 | 46950 | 46900 | 279 |
| 347 | 20230821 | 141000 | 5161278750 | 46900 | 47000 | 47000 | 46900 | 119 |
| 348 | 20230821 | 140900 | 5155690600 | 46950 | 46950 | 47000 | 46950 | 288 |
| 349 | 20230821 | 140800 | 5142166850 | 46950 | 46950 | 47000 | 46900 | 157 |
| 350 | 20230821 | 140700 | 5134795450 | 46950 | 46900 | 46950 | 46900 | 96 |
| 351 | 20230821 | 140600 | 5130288500 | 46950 | 46900 | 46950 | 46900 | 222 |
| 352 | 20230821 | 140500 | 5119866900 | 46900 | 46950 | 47000 | 46900 | 197 |
| 353 | 20230821 | 140400 | 5110615150 | 46900 | 46900 | 46950 | 46900 | 132 |
| 354 | 20230821 | 140300 | 5104423950 | 46950 | 46950 | 46950 | 46900 | 154 |
| 355 | 20230821 | 140200 | 5097193900 | 46900 | 46850 | 46900 | 46850 | 104 |
| 356 | 20230821 | 140100 | 5092317950 | 46900 | 46950 | 46950 | 46850 | 259 |
| 357 | 20230821 | 140000 | 5080167750 | 46950 | 46950 | 46950 | 46900 | 111 |
| 358 | 20230821 | 135900 | 5074956400 | 47000 | 47000 | 47000 | 46900 | 337 |
| 359 | 20230821 | 135800 | 5059117800 | 46950 | 46950 | 47000 | 46900 | 251 |
| 360 | 20230821 | 135700 | 5047333600 | 46950 | 47050 | 47050 | 46950 | 102 |
| 361 | 20230821 | 135600 | 5042536950 | 47000 | 47050 | 47050 | 47000 | 202 |
| 362 | 20230821 | 135500 | 5033033050 | 46900 | 46850 | 47050 | 46850 | 141 |
| 363 | 20230821 | 135400 | 5026402450 | 47000 | 46750 | 47000 | 46750 | 1224 |
| 364 | 20230821 | 135300 | 4968964850 | 46700 | 46700 | 46750 | 46700 | 159 |
| 365 | 20230821 | 135200 | 4961533500 | 46700 | 46700 | 46750 | 46700 | 15 |
| 366 | 20230821 | 135100 | 4960832550 | 46700 | 46750 | 46750 | 46700 | 96 |
| 367 | 20230821 | 135000 | 4956346000 | 46700 | 46750 | 46750 | 46700 | 304 |
| 368 | 20230821 | 134900 | 4942137800 | 46700 | 46850 | 46850 | 46700 | 567 |
| 369 | 20230821 | 134800 | 4915617600 | 46850 | 46800 | 46850 | 46800 | 93 |
| 370 | 20230821 | 134700 | 4911262700 | 46850 | 46850 | 46850 | 46800 | 177 |
| 371 | 20230821 | 134600 | 4902970450 | 46850 | 46850 | 46850 | 46800 | 109 |
| 372 | 20230821 | 134500 | 4897863900 | 46850 | 46850 | 46850 | 46800 | 110 |
| 373 | 20230821 | 134400 | 4892712950 | 46850 | 46850 | 46850 | 46800 | 116 |
| 374 | 20230821 | 134300 | 4887278500 | 46800 | 46750 | 46850 | 46750 | 55 |
| 375 | 20230821 | 134200 | 4884701950 | 46800 | 46850 | 46850 | 46800 | 147 |
| 376 | 20230821 | 134100 | 4877817350 | 46800 | 46850 | 46850 | 46800 | 119 |
| 377 | 20230821 | 134000 | 4872244150 | 46800 | 46700 | 46800 | 46700 | 672 |
| 378 | 20230821 | 133900 | 4840843100 | 46700 | 46800 | 46850 | 46700 | 591 |
| 379 | 20230821 | 133800 | 4813203550 | 46800 | 46800 | 46800 | 46800 | 69 |
| 380 | 20230821 | 133700 | 4809974350 | 46850 | 46800 | 46850 | 46800 | 61 |
| 381 | 20230821 | 133600 | 4807116650 | 46850 | 46800 | 46850 | 46750 | 87 |
| 382 | 20230821 | 133500 | 4803044850 | 46800 | 46800 | 46800 | 46750 | 30 |
| 383 | 20230821 | 133400 | 4801640950 | 46750 | 46750 | 46800 | 46750 | 155 |
| 384 | 20230821 | 133300 | 4794390100 | 46750 | 46850 | 46850 | 46750 | 269 |
| 385 | 20230821 | 133200 | 4781795650 | 46850 | 46850 | 46900 | 46850 | 43 |
| 386 | 20230821 | 133100 | 4779780700 | 46800 | 46900 | 46900 | 46800 | 205 |
| 387 | 20230821 | 133000 | 4770185900 | 46900 | 46850 | 46900 | 46800 | 439 |
| 388 | 20230821 | 132900 | 4749617550 | 46850 | 47000 | 47000 | 46850 | 1112 |
| 389 | 20230821 | 132800 | 4697428050 | 46950 | 47000 | 47000 | 46950 | 95 |
| 390 | 20230821 | 132700 | 4692964850 | 47000 | 47000 | 47000 | 46950 | 74 |
| 391 | 20230821 | 132600 | 4689486950 | 47000 | 46950 | 47000 | 46950 | 63 |
| 392 | 20230821 | 132500 | 4686528600 | 47000 | 47000 | 47000 | 46950 | 682 |
| 393 | 20230821 | 132400 | 4654499300 | 46950 | 46950 | 47000 | 46950 | 76 |
| 394 | 20230821 | 132300 | 4650929050 | 47000 | 46900 | 47000 | 46900 | 464 |
| 395 | 20230821 | 132200 | 4629143400 | 46950 | 46900 | 46950 | 46900 | 45 |
| 396 | 20230821 | 132100 | 4627030800 | 46900 | 46950 | 46950 | 46900 | 90 |
| 397 | 20230821 | 132000 | 4622807200 | 46900 | 46950 | 46950 | 46850 | 305 |
| 398 | 20230821 | 131900 | 4608502700 | 46950 | 47000 | 47000 | 46950 | 343 |
| 399 | 20230821 | 131800 | 4592396800 | 46950 | 46900 | 46950 | 46900 | 157 |
| 400 | 20230821 | 131700 | 4585025800 | 46900 | 46900 | 46950 | 46900 | 91 |
| 401 | 20230821 | 131600 | 4580756200 | 46950 | 46950 | 46950 | 46900 | 41 |
| 402 | 20230821 | 131500 | 4578831350 | 46950 | 46850 | 46950 | 46850 | 346 |
| 403 | 20230821 | 131400 | 4562591550 | 46900 | 46950 | 46950 | 46850 | 68 |
| 404 | 20230821 | 131300 | 4559402350 | 46900 | 46900 | 46950 | 46800 | 329 |
| 405 | 20230821 | 131200 | 4543971850 | 46900 | 46900 | 46900 | 46850 | 435 |
| 406 | 20230821 | 131100 | 4523570550 | 46900 | 46900 | 46900 | 46850 | 89 |
| 407 | 20230821 | 131000 | 4519396550 | 46900 | 46850 | 46900 | 46800 | 209 |
| 408 | 20230821 | 130900 | 4509610650 | 46950 | 46850 | 46950 | 46850 | 206 |
| 409 | 20230821 | 130800 | 4499942550 | 46950 | 46850 | 47000 | 46850 | 314 |
| 410 | 20230821 | 130700 | 4485204950 | 46850 | 46950 | 46950 | 46850 | 289 |
| 411 | 20230821 | 130600 | 4471649850 | 46950 | 46950 | 46950 | 46950 | 59 |
| 412 | 20230821 | 130500 | 4468879800 | 46900 | 46850 | 46900 | 46850 | 134 |
| 413 | 20230821 | 130400 | 4462598200 | 46850 | 46950 | 46950 | 46850 | 12 |
| 414 | 20230821 | 130300 | 4462035100 | 46950 | 46850 | 46950 | 46850 | 104 |
| 415 | 20230821 | 130200 | 4457158050 | 46850 | 46850 | 46950 | 46850 | 391 |
| 416 | 20230821 | 130100 | 4438824600 | 46850 | 46850 | 46850 | 46800 | 31 |
| 417 | 20230821 | 130000 | 4437372350 | 46900 | 46900 | 46900 | 46850 | 20 |
| 418 | 20230821 | 125900 | 4436434450 | 46850 | 46850 | 46850 | 46800 | 101 |
| 419 | 20230821 | 125800 | 4431702650 | 46800 | 46800 | 46850 | 46800 | 18 |
| 420 | 20230821 | 125700 | 4430859450 | 46800 | 46800 | 46800 | 46750 | 137 |
| 421 | 20230821 | 125600 | 4424449050 | 46800 | 46800 | 46800 | 46750 | 35 |
| 422 | 20230821 | 125500 | 4422811150 | 46800 | 46800 | 46850 | 46800 | 94 |
| 423 | 20230821 | 125400 | 4418409700 | 46800 | 46850 | 46850 | 46800 | 183 |
| 424 | 20230821 | 125300 | 4409838200 | 46800 | 46850 | 46850 | 46750 | 13 |
| 425 | 20230821 | 125200 | 4409229400 | 46850 | 46750 | 46850 | 46750 | 78 |
| 426 | 20230821 | 125100 | 4405579700 | 46800 | 46850 | 46850 | 46800 | 327 |
| 427 | 20230821 | 125000 | 4390274000 | 46850 | 46800 | 46850 | 46800 | 58 |
| 428 | 20230821 | 124900 | 4387558200 | 46850 | 46800 | 46850 | 46800 | 60 |
| 429 | 20230821 | 124800 | 4384747300 | 46850 | 46750 | 46850 | 46750 | 68 |
| 430 | 20230821 | 124700 | 4381562800 | 46800 | 46750 | 46850 | 46750 | 48 |
| 431 | 20230821 | 124600 | 4379317600 | 46750 | 46800 | 46800 | 46750 | 83 |
| 432 | 20230821 | 124500 | 4375433300 | 46800 | 46800 | 46850 | 46750 | 34 |
| 433 | 20230821 | 124400 | 4373841800 | 46800 | 46850 | 46850 | 46800 | 278 |
| 434 | 20230821 | 124300 | 4360830550 | 46800 | 46850 | 46850 | 46800 | 80 |
| 435 | 20230821 | 124200 | 4357083850 | 46850 | 46850 | 46850 | 46750 | 56 |
| 436 | 20230821 | 124100 | 4354461900 | 46850 | 46900 | 46900 | 46800 | 128 |
| 437 | 20230821 | 124000 | 4348469600 | 46900 | 46900 | 46950 | 46850 | 77 |
| 438 | 20230821 | 123900 | 4344859250 | 46900 | 46900 | 46900 | 46850 | 77 |
| 439 | 20230821 | 123800 | 4341248050 | 46900 | 46850 | 46900 | 46850 | 151 |
| 440 | 20230821 | 123700 | 4334167300 | 46900 | 46800 | 46900 | 46800 | 61 |
| 441 | 20230821 | 123600 | 4331307800 | 46950 | 46850 | 47000 | 46800 | 70 |
| 442 | 20230821 | 123500 | 4328023250 | 46850 | 46900 | 46950 | 46850 | 74 |
| 443 | 20230821 | 123400 | 4324551550 | 46900 | 46900 | 46900 | 46850 | 41 |
| 444 | 20230821 | 123300 | 4322628750 | 46850 | 46800 | 46900 | 46800 | 75 |
| 445 | 20230821 | 123200 | 4319113500 | 46850 | 46850 | 46850 | 46850 | 135 |
| 446 | 20230821 | 123100 | 4312788750 | 46800 | 46800 | 46850 | 46800 | 28 |
| 447 | 20230821 | 123000 | 4311477150 | 46850 | 46800 | 46850 | 46800 | 159 |
| 448 | 20230821 | 122900 | 4304033250 | 46850 | 46850 | 46850 | 46800 | 27 |
| 449 | 20230821 | 122800 | 4302768800 | 46800 | 46800 | 46850 | 46800 | 75 |
| 450 | 20230821 | 122700 | 4299257200 | 46850 | 46850 | 46850 | 46800 | 54 |
| 451 | 20230821 | 122600 | 4296727450 | 46800 | 46800 | 46850 | 46800 | 55 |
| 452 | 20230821 | 122500 | 4294152550 | 46800 | 46800 | 46850 | 46800 | 347 |
| 453 | 20230821 | 122400 | 4277911550 | 46750 | 46800 | 46800 | 46750 | 15 |
| 454 | 20230821 | 122300 | 4277209650 | 46800 | 46800 | 46800 | 46750 | 135 |
| 455 | 20230821 | 122200 | 4270892750 | 46800 | 46800 | 46800 | 46800 | 71 |
| 456 | 20230821 | 122100 | 4267569950 | 46800 | 46950 | 46950 | 46800 | 263 |
| 457 | 20230821 | 122000 | 4255246400 | 46900 | 46950 | 46950 | 46900 | 124 |
| 458 | 20230821 | 121900 | 4249424850 | 47050 | 46950 | 47050 | 46950 | 33 |
| 459 | 20230821 | 121800 | 4247873450 | 47000 | 46950 | 47000 | 46900 | 1050 |
| 460 | 20230821 | 121700 | 4198525150 | 47000 | 46900 | 47000 | 46900 | 162 |
| 461 | 20230821 | 121600 | 4190918850 | 46900 | 46800 | 46950 | 46800 | 189 |
| 462 | 20230821 | 121500 | 4182057050 | 46850 | 46850 | 46850 | 46800 | 70 |
| 463 | 20230821 | 121400 | 4178780000 | 46850 | 46850 | 46900 | 46800 | 193 |
| 464 | 20230821 | 121300 | 4169737700 | 46850 | 46850 | 46900 | 46800 | 314 |
| 465 | 20230821 | 121200 | 4155028150 | 47000 | 46950 | 47000 | 46900 | 492 |
| 466 | 20230821 | 121100 | 4131925500 | 46950 | 47000 | 47000 | 46900 | 1160 |
| 467 | 20230821 | 121000 | 4077460950 | 47000 | 47000 | 47000 | 47000 | 60 |
| 468 | 20230821 | 120900 | 4074640950 | 46950 | 47050 | 47050 | 46950 | 148 |
| 469 | 20230821 | 120800 | 4067685200 | 47000 | 46950 | 47000 | 46950 | 69 |
| 470 | 20230821 | 120700 | 4064442350 | 47000 | 47000 | 47000 | 46950 | 92 |
| 471 | 20230821 | 120600 | 4060118400 | 47050 | 46950 | 47050 | 46950 | 152 |
| 472 | 20230821 | 120500 | 4052979100 | 46950 | 47000 | 47000 | 46950 | 45 |
| 473 | 20230821 | 120400 | 4050864200 | 47000 | 47000 | 47000 | 46950 | 510 |
| 474 | 20230821 | 120300 | 4026896450 | 47000 | 46950 | 47000 | 46950 | 55 |
| 475 | 20230821 | 120200 | 4024313650 | 46950 | 46950 | 47000 | 46950 | 22 |
| 476 | 20230821 | 120100 | 4023279900 | 47000 | 46900 | 47000 | 46900 | 53 |
| 477 | 20230821 | 120000 | 4020789000 | 46900 | 46900 | 47000 | 46900 | 33 |
| 478 | 20230821 | 115900 | 4019239450 | 46900 | 47000 | 47000 | 46900 | 113 |
| 479 | 20230821 | 115800 | 4013933550 | 46950 | 46950 | 47000 | 46900 | 102 |
| 480 | 20230821 | 115700 | 4009142650 | 46900 | 46950 | 46950 | 46900 | 229 |
| 481 | 20230821 | 115600 | 3998393650 | 46950 | 46900 | 46950 | 46900 | 14 |
| 482 | 20230821 | 115500 | 3997736600 | 46900 | 46950 | 47000 | 46900 | 91 |
| 483 | 20230821 | 115400 | 3993462950 | 46950 | 46900 | 47000 | 46900 | 60 |
| 484 | 20230821 | 115300 | 3990645400 | 46900 | 46900 | 46950 | 46900 | 80 |
| 485 | 20230821 | 115200 | 3986889850 | 46900 | 46950 | 46950 | 46850 | 101 |
| 486 | 20230821 | 115100 | 3982150550 | 46950 | 46900 | 46950 | 46850 | 48 |
| 487 | 20230821 | 115000 | 3979898650 | 46850 | 46900 | 46950 | 46850 | 80 |
| 488 | 20230821 | 114900 | 3976146550 | 46850 | 46900 | 46900 | 46800 | 89 |
| 489 | 20230821 | 114800 | 3971974500 | 46900 | 46800 | 46900 | 46800 | 75 |
| 490 | 20230821 | 114700 | 3968459400 | 46850 | 46850 | 46950 | 46850 | 99 |
| 491 | 20230821 | 114600 | 3963820050 | 46800 | 46950 | 46950 | 46800 | 1892 |
| 492 | 20230821 | 114500 | 3875175450 | 46950 | 46850 | 46950 | 46850 | 111 |
| 493 | 20230821 | 114400 | 3869970450 | 46850 | 46900 | 46950 | 46850 | 45 |
| 494 | 20230821 | 114300 | 3867860650 | 46900 | 46900 | 46950 | 46850 | 203 |
| 495 | 20230821 | 114200 | 3858347100 | 46850 | 46900 | 46950 | 46850 | 292 |
| 496 | 20230821 | 114100 | 3844640850 | 46900 | 46950 | 46950 | 46900 | 39 |
| 497 | 20230821 | 114000 | 3842810700 | 46900 | 46850 | 46950 | 46850 | 245 |
| 498 | 20230821 | 113900 | 3831329950 | 46900 | 46950 | 47000 | 46850 | 159 |
| 499 | 20230821 | 113800 | 3823859500 | 46900 | 47000 | 47050 | 46900 | 286 |
| 500 | 20230821 | 113700 | 3810440650 | 47000 | 46950 | 47000 | 46950 | 55 |
| 501 | 20230821 | 113600 | 3807856200 | 46950 | 46950 | 47000 | 46950 | 99 |
| 502 | 20230821 | 113500 | 3803204700 | 46950 | 47000 | 47000 | 46950 | 590 |
| 503 | 20230821 | 113400 | 3775475100 | 47100 | 47000 | 47100 | 47000 | 47 |
| 504 | 20230821 | 113300 | 3773262850 | 47100 | 47050 | 47100 | 47000 | 588 |
| 505 | 20230821 | 113200 | 3745574650 | 47050 | 47050 | 47100 | 47000 | 833 |
| 506 | 20230821 | 113100 | 3706379050 | 47050 | 47000 | 47050 | 46950 | 1265 |
| 507 | 20230821 | 113000 | 3646923200 | 47000 | 46950 | 47000 | 46950 | 144 |
| 508 | 20230821 | 112900 | 3640158550 | 46950 | 46950 | 47000 | 46950 | 105 |
| 509 | 20230821 | 112800 | 3635225000 | 46950 | 46950 | 47000 | 46950 | 97 |
| 510 | 20230821 | 112700 | 3630670500 | 46950 | 46900 | 46950 | 46900 | 64 |
| 511 | 20230821 | 112600 | 3627665950 | 46900 | 46900 | 46950 | 46900 | 100 |
| 512 | 20230821 | 112500 | 3622972350 | 46900 | 47000 | 47000 | 46900 | 14 |
| 513 | 20230821 | 112400 | 3622314600 | 46900 | 47000 | 47000 | 46900 | 184 |
| 514 | 20230821 | 112300 | 3613668750 | 47050 | 47000 | 47050 | 47000 | 202 |
| 515 | 20230821 | 112200 | 3604172850 | 47000 | 46950 | 47000 | 46950 | 134 |
| 516 | 20230821 | 112100 | 3597880500 | 47000 | 47000 | 47000 | 46950 | 37 |
| 517 | 20230821 | 112000 | 3596141600 | 47000 | 46900 | 47000 | 46900 | 120 |
| 518 | 20230821 | 111900 | 3590506550 | 46850 | 46900 | 46950 | 46850 | 255 |
| 519 | 20230821 | 111800 | 3578539900 | 46950 | 47000 | 47050 | 46950 | 1090 |
| 520 | 20230821 | 111700 | 3527301900 | 47100 | 47000 | 47100 | 47000 | 22 |
| 521 | 20230821 | 111600 | 3526266200 | 47000 | 47050 | 47100 | 47000 | 78 |
| 522 | 20230821 | 111500 | 3522594950 | 47050 | 47050 | 47100 | 47000 | 99 |
| 523 | 20230821 | 111400 | 3517936700 | 47000 | 47050 | 47050 | 47000 | 36 |
| 524 | 20230821 | 111300 | 3516243050 | 47050 | 47050 | 47050 | 47000 | 135 |
| 525 | 20230821 | 111200 | 3509891550 | 47050 | 47000 | 47050 | 47000 | 55 |
| 526 | 20230821 | 111100 | 3507304650 | 47100 | 47050 | 47100 | 47000 | 253 |
| 527 | 20230821 | 111000 | 3495398100 | 47000 | 47000 | 47000 | 46950 | 272 |
| 528 | 20230821 | 110900 | 3482614300 | 47000 | 46950 | 47050 | 46950 | 44 |
| 529 | 20230821 | 110800 | 3480546000 | 47000 | 47000 | 47000 | 46950 | 616 |
| 530 | 20230821 | 110700 | 3451599750 | 47000 | 46950 | 47000 | 46900 | 139 |
| 531 | 20230821 | 110600 | 3445070600 | 46950 | 46900 | 47000 | 46900 | 147 |
| 532 | 20230821 | 110500 | 3438162300 | 46900 | 46950 | 47000 | 46900 | 485 |
| 533 | 20230821 | 110400 | 3415371700 | 46900 | 46950 | 47000 | 46900 | 218 |
| 534 | 20230821 | 110300 | 3405134850 | 46950 | 46900 | 46950 | 46900 | 159 |
| 535 | 20230821 | 110200 | 3397670000 | 46950 | 46900 | 46950 | 46900 | 131 |
| 536 | 20230821 | 110100 | 3391525600 | 46900 | 46950 | 46950 | 46900 | 74 |
| 537 | 20230821 | 110000 | 3388053000 | 46900 | 46950 | 47000 | 46900 | 450 |
| 538 | 20230821 | 105900 | 3366927900 | 46950 | 47000 | 47000 | 46950 | 306 |
| 539 | 20230821 | 105800 | 3352548300 | 47000 | 46950 | 47050 | 46950 | 282 |
| 540 | 20230821 | 105700 | 3339291100 | 46900 | 46900 | 47050 | 46850 | 796 |
| 541 | 20230821 | 105600 | 3301962000 | 46850 | 46850 | 46900 | 46800 | 172 |
| 542 | 20230821 | 105500 | 3293903100 | 46800 | 46750 | 46850 | 46700 | 566 |
| 543 | 20230821 | 105400 | 3267410100 | 46750 | 46700 | 46800 | 46650 | 466 |
| 544 | 20230821 | 105300 | 3245644450 | 46700 | 46750 | 46800 | 46700 | 166 |
| 545 | 20230821 | 105200 | 3237884100 | 46750 | 46750 | 46800 | 46700 | 132 |
| 546 | 20230821 | 105100 | 3231709200 | 46700 | 46650 | 46800 | 46650 | 744 |
| 547 | 20230821 | 105000 | 3196983000 | 46750 | 46650 | 46800 | 46650 | 173 |
| 548 | 20230821 | 104900 | 3188902700 | 46650 | 46650 | 46700 | 46650 | 19 |
| 549 | 20230821 | 104800 | 3188015850 | 46650 | 46650 | 46700 | 46600 | 361 |
| 550 | 20230821 | 104700 | 3171174300 | 46650 | 46700 | 46700 | 46650 | 45 |
| 551 | 20230821 | 104600 | 3169073150 | 46650 | 46750 | 46750 | 46650 | 64 |
| 552 | 20230821 | 104500 | 3166084850 | 46750 | 46600 | 46750 | 46600 | 1254 |
| 553 | 20230821 | 104400 | 3107560750 | 46600 | 46600 | 46600 | 46550 | 153 |
| 554 | 20230821 | 104300 | 3100432650 | 46550 | 46600 | 46650 | 46550 | 35 |
| 555 | 20230821 | 104200 | 3098801650 | 46600 | 46550 | 46650 | 46550 | 385 |
| 556 | 20230821 | 104100 | 3080851450 | 46550 | 46550 | 46650 | 46550 | 193 |
| 557 | 20230821 | 104000 | 3071859500 | 46550 | 46500 | 46650 | 46500 | 238 |
| 558 | 20230821 | 103900 | 3060768150 | 46450 | 46500 | 46500 | 46450 | 33 |
| 559 | 20230821 | 103800 | 3059234050 | 46450 | 46400 | 46450 | 46400 | 537 |
| 560 | 20230821 | 103700 | 3034293750 | 46400 | 46450 | 46500 | 46400 | 209 |
| 561 | 20230821 | 103600 | 3024593550 | 46450 | 46450 | 46450 | 46450 | 209 |
| 562 | 20230821 | 103500 | 3014885500 | 46450 | 46400 | 46450 | 46350 | 66 |
| 563 | 20230821 | 103400 | 3011822850 | 46350 | 46400 | 46400 | 46350 | 33 |
| 564 | 20230821 | 103300 | 3010291950 | 46400 | 46400 | 46500 | 46350 | 234 |
| 565 | 20230821 | 103200 | 2999426050 | 46350 | 46400 | 46450 | 46350 | 1071 |
| 566 | 20230821 | 103100 | 2949744250 | 46400 | 46450 | 46450 | 46400 | 162 |
| 567 | 20230821 | 103000 | 2942226900 | 46400 | 46400 | 46450 | 46350 | 891 |
| 568 | 20230821 | 102900 | 2900905500 | 46400 | 46400 | 46400 | 46400 | 916 |
| 569 | 20230821 | 102800 | 2858403100 | 46450 | 46500 | 46550 | 46450 | 350 |
| 570 | 20230821 | 102700 | 2842127650 | 46500 | 46600 | 46700 | 46500 | 166 |
| 571 | 20230821 | 102600 | 2834385100 | 46450 | 46500 | 46600 | 46450 | 199 |
| 572 | 20230821 | 102500 | 2825121500 | 46450 | 46450 | 46450 | 46450 | 39 |
| 573 | 20230821 | 102400 | 2823309950 | 46450 | 46500 | 46550 | 46400 | 103 |
| 574 | 20230821 | 102300 | 2818520500 | 46400 | 46450 | 46600 | 46400 | 281 |
| 575 | 20230821 | 102200 | 2805477450 | 46400 | 46450 | 46450 | 46400 | 936 |
| 576 | 20230821 | 102100 | 2762028550 | 46450 | 46500 | 46550 | 46450 | 368 |
| 577 | 20230821 | 102000 | 2744916200 | 46500 | 46550 | 46650 | 46500 | 168 |
| 578 | 20230821 | 101900 | 2737091550 | 46500 | 46700 | 46700 | 46500 | 121 |
| 579 | 20230821 | 101800 | 2731464650 | 46700 | 46400 | 46700 | 46400 | 440 |
| 580 | 20230821 | 101700 | 2711020850 | 46400 | 46400 | 46400 | 46400 | 172 |
| 581 | 20230821 | 101600 | 2703040050 | 46400 | 46500 | 46500 | 46350 | 1959 |
| 582 | 20230821 | 101500 | 2612125000 | 46500 | 46650 | 46650 | 46500 | 963 |
| 583 | 20230821 | 101400 | 2567280350 | 46650 | 46650 | 46700 | 46650 | 157 |
| 584 | 20230821 | 101300 | 2559950300 | 46650 | 46750 | 46750 | 46650 | 57 |
| 585 | 20230821 | 101200 | 2557286150 | 46750 | 46700 | 46750 | 46600 | 279 |
| 586 | 20230821 | 101100 | 2544253350 | 46750 | 46750 | 46800 | 46750 | 125 |
| 587 | 20230821 | 101000 | 2538409500 | 46750 | 46800 | 46800 | 46600 | 229 |
| 588 | 20230821 | 100900 | 2527702750 | 46600 | 46600 | 46600 | 46600 | 167 |
| 589 | 20230821 | 100800 | 2519920550 | 46600 | 46650 | 46800 | 46600 | 443 |
| 590 | 20230821 | 100700 | 2499236750 | 46600 | 46600 | 46650 | 46600 | 221 |
| 591 | 20230821 | 100600 | 2488935900 | 46550 | 46550 | 46600 | 46550 | 124 |
| 592 | 20230821 | 100500 | 2483163200 | 46550 | 46600 | 46600 | 46550 | 252 |
| 593 | 20230821 | 100400 | 2471430400 | 46500 | 46600 | 46650 | 46500 | 363 |
| 594 | 20230821 | 100300 | 2454540350 | 46600 | 46600 | 46650 | 46600 | 122 |
| 595 | 20230821 | 100200 | 2448854000 | 46550 | 46550 | 46550 | 46550 | 111 |
| 596 | 20230821 | 100100 | 2443686950 | 46600 | 46650 | 46700 | 46600 | 602 |
| 597 | 20230821 | 100000 | 2415630150 | 46650 | 46700 | 46700 | 46600 | 215 |
| 598 | 20230821 | 095900 | 2405608700 | 46650 | 46700 | 46700 | 46600 | 779 |
| 599 | 20230821 | 095800 | 2369266650 | 46700 | 46700 | 46700 | 46700 | 31 |
| 600 | 20230821 | 095700 | 2367818950 | 46700 | 46700 | 46700 | 46700 | 155 |
| 601 | 20230821 | 095600 | 2360580450 | 46700 | 46700 | 46700 | 46650 | 158 |
| 602 | 20230821 | 095500 | 2353207150 | 46700 | 46750 | 46750 | 46700 | 231 |
| 603 | 20230821 | 095400 | 2342417900 | 46750 | 46800 | 46800 | 46750 | 115 |
| 604 | 20230821 | 095300 | 2337039850 | 46800 | 46700 | 46900 | 46700 | 1176 |
| 605 | 20230821 | 095200 | 2281981300 | 46650 | 46700 | 46700 | 46650 | 70 |
| 606 | 20230821 | 095100 | 2278714800 | 46650 | 46700 | 46700 | 46650 | 212 |
| 607 | 20230821 | 095000 | 2268815350 | 46700 | 46800 | 46850 | 46700 | 1206 |
| 608 | 20230821 | 094900 | 2212381200 | 46850 | 46850 | 46850 | 46800 | 208 |
| 609 | 20230821 | 094800 | 2202636450 | 46950 | 46950 | 46950 | 46900 | 427 |
| 610 | 20230821 | 094700 | 2182595350 | 46900 | 46950 | 46950 | 46900 | 755 |
| 611 | 20230821 | 094600 | 2147185100 | 46950 | 47000 | 47050 | 46950 | 388 |
| 612 | 20230821 | 094500 | 2128953700 | 46950 | 46750 | 46950 | 46700 | 407 |
| 613 | 20230821 | 094400 | 2109887600 | 46700 | 46700 | 46700 | 46700 | 1 |
| 614 | 20230821 | 094300 | 2109840900 | 46750 | 46800 | 46850 | 46750 | 265 |
| 615 | 20230821 | 094200 | 2097443000 | 46650 | 46800 | 46800 | 46650 | 524 |
| 616 | 20230821 | 094100 | 2072948600 | 46800 | 46700 | 46800 | 46650 | 553 |
| 617 | 20230821 | 094000 | 2047093900 | 46750 | 46650 | 46750 | 46650 | 258 |
| 618 | 20230821 | 093900 | 2035055100 | 46550 | 46750 | 46750 | 46550 | 217 |
| 619 | 20230821 | 093800 | 2024941250 | 46750 | 46550 | 46750 | 46450 | 584 |
| 620 | 20230821 | 093700 | 1997696250 | 46600 | 46400 | 46600 | 46400 | 1380 |
| 621 | 20230821 | 093600 | 1933514600 | 46400 | 46400 | 46400 | 46400 | 50 |
| 622 | 20230821 | 093500 | 1931194600 | 46400 | 46350 | 46400 | 46300 | 848 |
| 623 | 20230821 | 093400 | 1891887750 | 46300 | 46400 | 46500 | 46300 | 2405 |
| 624 | 20230821 | 093300 | 1780413050 | 46500 | 46450 | 46500 | 46400 | 401 |
| 625 | 20230821 | 093200 | 1761795400 | 46450 | 46400 | 46450 | 46350 | 2295 |
| 626 | 20230821 | 093100 | 1655341500 | 46350 | 46400 | 46400 | 46350 | 2003 |
| 627 | 20230821 | 093000 | 1562475450 | 46450 | 46450 | 46500 | 46400 | 346 |
| 628 | 20230821 | 092900 | 1546410750 | 46450 | 46500 | 46500 | 46450 | 696 |
| 629 | 20230821 | 092800 | 1514059000 | 46500 | 46550 | 46600 | 46500 | 362 |
| 630 | 20230821 | 092700 | 1497208000 | 46650 | 46600 | 46700 | 46500 | 980 |
| 631 | 20230821 | 092600 | 1451542150 | 46550 | 46550 | 46650 | 46500 | 526 |
| 632 | 20230821 | 092500 | 1427017150 | 46500 | 46500 | 46650 | 46400 | 556 |
| 633 | 20230821 | 092400 | 1401154550 | 46500 | 46400 | 46650 | 46350 | 525 |
| 634 | 20230821 | 092300 | 1376749250 | 46400 | 46300 | 46600 | 46300 | 1094 |
| 635 | 20230821 | 092200 | 1326008950 | 46300 | 46550 | 46600 | 46300 | 2587 |
| 636 | 20230821 | 092100 | 1205800700 | 46550 | 46550 | 46700 | 46550 | 1138 |
| 637 | 20230821 | 092000 | 1152807650 | 46550 | 46650 | 46700 | 46500 | 1330 |
| 638 | 20230821 | 091900 | 1090854000 | 46700 | 46550 | 46750 | 46550 | 293 |
| 639 | 20230821 | 091800 | 1077187150 | 46550 | 46500 | 46900 | 46500 | 293 |
| 640 | 20230821 | 091700 | 1063503250 | 46500 | 46500 | 46550 | 46500 | 160 |
| 641 | 20230821 | 091600 | 1056061950 | 46650 | 46600 | 46650 | 46500 | 1157 |
| 642 | 20230821 | 091500 | 1002177000 | 46600 | 46900 | 46900 | 46600 | 565 |
| 643 | 20230821 | 091400 | 975792150 | 46900 | 47050 | 47050 | 46850 | 1492 |
| 644 | 20230821 | 091300 | 905727550 | 47050 | 47050 | 47050 | 47050 | 1303 |
| 645 | 20230821 | 091200 | 844421400 | 47050 | 46850 | 47050 | 46850 | 233 |
| 646 | 20230821 | 091100 | 833485700 | 46800 | 46550 | 47050 | 46550 | 388 |
| 647 | 20230821 | 091000 | 815267650 | 46600 | 46750 | 46750 | 46500 | 3492 |
| 648 | 20230821 | 090900 | 652530800 | 46700 | 46800 | 46900 | 46700 | 1002 |
| 649 | 20230821 | 090800 | 605664300 | 46850 | 46850 | 46900 | 46750 | 1403 |
| 650 | 20230821 | 090700 | 539973850 | 46850 | 46850 | 46900 | 46800 | 692 |
| 651 | 20230821 | 090600 | 507547000 | 46850 | 46850 | 46900 | 46750 | 1560 |
| 652 | 20230821 | 090500 | 434497500 | 46950 | 47000 | 47000 | 46900 | 521 |
| 653 | 20230821 | 090400 | 410052750 | 47000 | 47300 | 47300 | 47000 | 674 |
| 654 | 20230821 | 090300 | 378277700 | 47150 | 47250 | 47300 | 46900 | 1018 |
| 655 | 20230821 | 090200 | 330360900 | 47250 | 47450 | 47500 | 47250 | 1190 |
| 656 | 20230821 | 090100 | 273994450 | 47450 | 47450 | 47550 | 47450 | 2143 |
| 657 | 20230821 | 090000 | 172241900 | 47450 | 47500 | 47550 | 47150 | 3614 |