35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 195700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 1990 |
| 3 | 20230821 | 195600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20230821 | 195500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20230821 | 195400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20230821 | 195300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20230821 | 195200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20230821 | 195100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20230821 | 195000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20230821 | 194900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20230821 | 194800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20230821 | 194700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20230821 | 194600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20230821 | 194500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20230821 | 194400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20230821 | 194300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20230821 | 194200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20230821 | 194100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20230821 | 194000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20230821 | 193900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20230821 | 193800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20230821 | 193700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20230821 | 193600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20230821 | 193500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20230821 | 193400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20230821 | 193300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20230821 | 193200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20230821 | 193100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20230821 | 193000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20230821 | 192900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20230821 | 192800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20230821 | 192700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 1990 |
| 33 | 20230821 | 192600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20230821 | 192500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20230821 | 192400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20230821 | 192300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20230821 | 192200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20230821 | 192100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20230821 | 192000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20230821 | 191900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20230821 | 191800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20230821 | 191700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20230821 | 191600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20230821 | 191500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20230821 | 191400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20230821 | 191300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20230821 | 191200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20230821 | 191100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20230821 | 191000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20230821 | 190900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20230821 | 190800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20230821 | 190700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20230821 | 190600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20230821 | 190500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20230821 | 190400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20230821 | 190300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20230821 | 190200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20230821 | 190100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20230821 | 190000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20230821 | 185900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20230821 | 185800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20230821 | 185700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 1990 |
| 63 | 20230821 | 185600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20230821 | 185500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20230821 | 185400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20230821 | 185300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20230821 | 185200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20230821 | 185100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20230821 | 185000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20230821 | 184900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20230821 | 184800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20230821 | 184700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20230821 | 184600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20230821 | 184500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20230821 | 184400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20230821 | 184300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20230821 | 184200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20230821 | 184100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20230821 | 184000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20230821 | 183900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20230821 | 183800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20230821 | 183700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20230821 | 183600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20230821 | 183500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20230821 | 183400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20230821 | 183300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20230821 | 183200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20230821 | 183100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20230821 | 183000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20230821 | 182900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20230821 | 182800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20230821 | 182700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 1990 |
| 93 | 20230821 | 182600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20230821 | 182500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20230821 | 182400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20230821 | 182300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20230821 | 182200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20230821 | 182100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20230821 | 182000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20230821 | 181900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20230821 | 181800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20230821 | 181700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20230821 | 181600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20230821 | 181500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20230821 | 181400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20230821 | 181300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20230821 | 181200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20230821 | 181100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20230821 | 181000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20230821 | 180900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20230821 | 180800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20230821 | 180700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20230821 | 180600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20230821 | 180500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20230821 | 180400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20230821 | 180300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20230821 | 180200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20230821 | 180100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20230821 | 180000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20230821 | 175900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20230821 | 175800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20230821 | 175700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 1990 |
| 123 | 20230821 | 175600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20230821 | 175500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20230821 | 175400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20230821 | 175300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20230821 | 175200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20230821 | 175100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20230821 | 175000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20230821 | 174900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20230821 | 174800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20230821 | 174700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20230821 | 174600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20230821 | 174500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20230821 | 174400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20230821 | 174300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20230821 | 174200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20230821 | 174100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20230821 | 174000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20230821 | 173900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20230821 | 173800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20230821 | 173700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20230821 | 173600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 144 | 20230821 | 173500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20230821 | 173400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20230821 | 173300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20230821 | 173200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20230821 | 173100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20230821 | 173000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20230821 | 172900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20230821 | 172800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20230821 | 172700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 1990 |
| 153 | 20230821 | 172600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20230821 | 172500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 155 | 20230821 | 172400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 156 | 20230821 | 172300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 157 | 20230821 | 172200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 158 | 20230821 | 172100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 159 | 20230821 | 172000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 160 | 20230821 | 171900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 161 | 20230821 | 171800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 162 | 20230821 | 171700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 163 | 20230821 | 171600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 164 | 20230821 | 171500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 165 | 20230821 | 171400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 166 | 20230821 | 171300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 167 | 20230821 | 171200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 168 | 20230821 | 171100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 169 | 20230821 | 171000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 170 | 20230821 | 170900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 171 | 20230821 | 170800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 172 | 20230821 | 170700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 173 | 20230821 | 170600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 174 | 20230821 | 170500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 175 | 20230821 | 170400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 176 | 20230821 | 170300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 177 | 20230821 | 170200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 178 | 20230821 | 170100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 179 | 20230821 | 170000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 180 | 20230821 | 165900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 181 | 20230821 | 165800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 182 | 20230821 | 165700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 1990 |
| 183 | 20230821 | 165600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 184 | 20230821 | 165500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 185 | 20230821 | 165400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 186 | 20230821 | 165300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 187 | 20230821 | 165200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 188 | 20230821 | 165100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 189 | 20230821 | 165000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 190 | 20230821 | 164900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 191 | 20230821 | 164800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 192 | 20230821 | 164700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 193 | 20230821 | 164600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 194 | 20230821 | 164500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 195 | 20230821 | 164400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 196 | 20230821 | 164300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 197 | 20230821 | 164200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 198 | 20230821 | 164100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 199 | 20230821 | 164000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 200 | 20230821 | 163900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 201 | 20230821 | 163800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 202 | 20230821 | 163700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 203 | 20230821 | 163600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 204 | 20230821 | 163500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 205 | 20230821 | 163400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 206 | 20230821 | 163300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 207 | 20230821 | 163200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 208 | 20230821 | 163100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 209 | 20230821 | 163000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 210 | 20230821 | 162900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 211 | 20230821 | 162800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 212 | 20230821 | 162700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 1990 |
| 213 | 20230821 | 162600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 214 | 20230821 | 162500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 215 | 20230821 | 162400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 216 | 20230821 | 162300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 217 | 20230821 | 162200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 218 | 20230821 | 162100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 219 | 20230821 | 162000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 220 | 20230821 | 161900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 221 | 20230821 | 161800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 222 | 20230821 | 161700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 223 | 20230821 | 161600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 224 | 20230821 | 161500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 225 | 20230821 | 161400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 226 | 20230821 | 161300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 227 | 20230821 | 161200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 228 | 20230821 | 161100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 229 | 20230821 | 161000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 230 | 20230821 | 160900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 231 | 20230821 | 160800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 232 | 20230821 | 160700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 233 | 20230821 | 160600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 234 | 20230821 | 160500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 235 | 20230821 | 160400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 236 | 20230821 | 160300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 237 | 20230821 | 160200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 238 | 20230821 | 160100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 239 | 20230821 | 160000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 240 | 20230821 | 155900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 241 | 20230821 | 155800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 242 | 20230821 | 155700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 1990 |
| 243 | 20230821 | 155600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 244 | 20230821 | 155500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 245 | 20230821 | 155400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 246 | 20230821 | 155300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 247 | 20230821 | 155200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 248 | 20230821 | 155100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 249 | 20230821 | 155000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 250 | 20230821 | 154900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 251 | 20230821 | 154800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 252 | 20230821 | 154700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 253 | 20230821 | 154600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 254 | 20230821 | 154500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 255 | 20230821 | 154400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 256 | 20230821 | 154300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 257 | 20230821 | 154200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 258 | 20230821 | 154100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 259 | 20230821 | 154000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 260 | 20230821 | 153900 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 261 | 20230821 | 153800 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 262 | 20230821 | 153700 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 263 | 20230821 | 153600 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 264 | 20230821 | 153500 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 265 | 20230821 | 153400 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 266 | 20230821 | 153300 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 267 | 20230821 | 153200 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 268 | 20230821 | 153100 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 269 | 20230821 | 153000 | 9416999850 | 40500 | 40500 | 40500 | 40500 | 1990 |
| 270 | 20230821 | 152900 | 9336404850 | 40600 | 40600 | 40600 | 40600 | 0 |
| 271 | 20230821 | 152800 | 9336404850 | 40600 | 40600 | 40600 | 40600 | 0 |
| 272 | 20230821 | 152700 | 9336404850 | 40600 | 40600 | 40600 | 40600 | 0 |
| 273 | 20230821 | 152600 | 9336404850 | 40600 | 40600 | 40600 | 40600 | 0 |
| 274 | 20230821 | 152500 | 9336404850 | 40600 | 40600 | 40600 | 40600 | 0 |
| 275 | 20230821 | 152400 | 9336404850 | 40600 | 40600 | 40600 | 40600 | 0 |
| 276 | 20230821 | 152300 | 9336404850 | 40600 | 40600 | 40600 | 40600 | 0 |
| 277 | 20230821 | 152200 | 9336404850 | 40600 | 40600 | 40600 | 40600 | 0 |
| 278 | 20230821 | 152100 | 9336404850 | 40600 | 40600 | 40600 | 40600 | 0 |
| 279 | 20230821 | 152000 | 9336404850 | 40600 | 40600 | 40600 | 40600 | 0 |
| 280 | 20230821 | 151900 | 9336404850 | 40600 | 40500 | 40650 | 40450 | 912 |
| 281 | 20230821 | 151800 | 9299415500 | 40600 | 40600 | 40600 | 40500 | 453 |
| 282 | 20230821 | 151700 | 9281036450 | 40550 | 40550 | 40600 | 40550 | 7 |
| 283 | 20230821 | 151600 | 9280752500 | 40550 | 40550 | 40550 | 40500 | 549 |
| 284 | 20230821 | 151500 | 9258496050 | 40550 | 40550 | 40600 | 40550 | 406 |
| 285 | 20230821 | 151400 | 9242026050 | 40550 | 40600 | 40600 | 40550 | 165 |
| 286 | 20230821 | 151300 | 9235327150 | 40600 | 40600 | 40600 | 40600 | 54 |
| 287 | 20230821 | 151200 | 9233134750 | 40600 | 40650 | 40650 | 40600 | 914 |
| 288 | 20230821 | 151100 | 9195986100 | 40700 | 40650 | 40700 | 40650 | 5 |
| 289 | 20230821 | 151000 | 9195782800 | 40650 | 40650 | 40750 | 40650 | 197 |
| 290 | 20230821 | 150900 | 9187765050 | 40650 | 40650 | 40650 | 40600 | 413 |
| 291 | 20230821 | 150800 | 9170977050 | 40600 | 40600 | 40650 | 40600 | 524 |
| 292 | 20230821 | 150700 | 9149702600 | 40600 | 40550 | 40600 | 40550 | 501 |
| 293 | 20230821 | 150600 | 9129377450 | 40550 | 40550 | 40600 | 40550 | 602 |
| 294 | 20230821 | 150500 | 9104956450 | 40550 | 40500 | 40600 | 40450 | 188 |
| 295 | 20230821 | 150400 | 9097339450 | 40450 | 40400 | 40500 | 40400 | 438 |
| 296 | 20230821 | 150300 | 9079620300 | 40400 | 40400 | 40400 | 40400 | 122 |
| 297 | 20230821 | 150200 | 9074691500 | 40450 | 40400 | 40450 | 40400 | 210 |
| 298 | 20230821 | 150100 | 9066207350 | 40350 | 40400 | 40400 | 40300 | 727 |
| 299 | 20230821 | 150000 | 9036873700 | 40350 | 40350 | 40400 | 40350 | 329 |
| 300 | 20230821 | 145900 | 9023594450 | 40350 | 40400 | 40450 | 40350 | 782 |
| 301 | 20230821 | 145800 | 8991989700 | 40400 | 40400 | 40450 | 40350 | 761 |
| 302 | 20230821 | 145700 | 8961248900 | 40400 | 40500 | 40500 | 40400 | 482 |
| 303 | 20230821 | 145600 | 8941751700 | 40450 | 40450 | 40450 | 40450 | 320 |
| 304 | 20230821 | 145500 | 8928807700 | 40500 | 40450 | 40550 | 40450 | 291 |
| 305 | 20230821 | 145400 | 8917022350 | 40500 | 40450 | 40500 | 40450 | 419 |
| 306 | 20230821 | 145300 | 8900056800 | 40450 | 40450 | 40500 | 40450 | 240 |
| 307 | 20230821 | 145200 | 8890345250 | 40600 | 40450 | 40600 | 40400 | 454 |
| 308 | 20230821 | 145100 | 8871981700 | 40450 | 40500 | 40600 | 40450 | 1319 |
| 309 | 20230821 | 145000 | 8818565900 | 40500 | 40550 | 40650 | 40500 | 296 |
| 310 | 20230821 | 144900 | 8806554950 | 40600 | 40550 | 40600 | 40550 | 61 |
| 311 | 20230821 | 144800 | 8804080800 | 40550 | 40550 | 40650 | 40500 | 1607 |
| 312 | 20230821 | 144700 | 8738895650 | 40600 | 40600 | 40650 | 40600 | 650 |
| 313 | 20230821 | 144600 | 8712505150 | 40650 | 40650 | 40700 | 40600 | 819 |
| 314 | 20230821 | 144500 | 8679218700 | 40650 | 40750 | 40750 | 40650 | 552 |
| 315 | 20230821 | 144400 | 8656736050 | 40800 | 40800 | 40800 | 40750 | 348 |
| 316 | 20230821 | 144300 | 8642540050 | 40850 | 40750 | 40850 | 40750 | 156 |
| 317 | 20230821 | 144200 | 8636179000 | 40750 | 40850 | 40850 | 40750 | 1326 |
| 318 | 20230821 | 144100 | 8582057150 | 40850 | 40800 | 40900 | 40800 | 470 |
| 319 | 20230821 | 144000 | 8562843600 | 40800 | 40800 | 40850 | 40800 | 302 |
| 320 | 20230821 | 143900 | 8550520850 | 40800 | 40750 | 40850 | 40750 | 297 |
| 321 | 20230821 | 143800 | 8538391700 | 40750 | 40700 | 40800 | 40700 | 359 |
| 322 | 20230821 | 143700 | 8523753350 | 40700 | 40650 | 40700 | 40650 | 130 |
| 323 | 20230821 | 143600 | 8518462500 | 40650 | 40750 | 40750 | 40650 | 166 |
| 324 | 20230821 | 143500 | 8511706800 | 40750 | 40850 | 40850 | 40750 | 369 |
| 325 | 20230821 | 143400 | 8496661050 | 40800 | 40850 | 40850 | 40800 | 143 |
| 326 | 20230821 | 143300 | 8490821500 | 40800 | 40800 | 40850 | 40800 | 120 |
| 327 | 20230821 | 143200 | 8485922000 | 40800 | 40850 | 40850 | 40800 | 130 |
| 328 | 20230821 | 143100 | 8480611600 | 40850 | 40800 | 40850 | 40800 | 161 |
| 329 | 20230821 | 143000 | 8474034800 | 40750 | 40750 | 40800 | 40700 | 472 |
| 330 | 20230821 | 142900 | 8454799900 | 40750 | 40850 | 40850 | 40750 | 263 |
| 331 | 20230821 | 142800 | 8444068550 | 40850 | 40800 | 40850 | 40800 | 53 |
| 332 | 20230821 | 142700 | 8441903800 | 40800 | 40900 | 40900 | 40800 | 301 |
| 333 | 20230821 | 142600 | 8429614950 | 40950 | 40800 | 40950 | 40800 | 100 |
| 334 | 20230821 | 142500 | 8425522900 | 40800 | 40800 | 40800 | 40800 | 99 |
| 335 | 20230821 | 142400 | 8421483700 | 40900 | 40750 | 40900 | 40750 | 607 |
| 336 | 20230821 | 142300 | 8396699000 | 40750 | 40750 | 40750 | 40700 | 392 |
| 337 | 20230821 | 142200 | 8380725100 | 40700 | 40700 | 40700 | 40700 | 4 |
| 338 | 20230821 | 142100 | 8380562300 | 40700 | 40700 | 40700 | 40700 | 6 |
| 339 | 20230821 | 142000 | 8380318100 | 40750 | 40700 | 40800 | 40700 | 281 |
| 340 | 20230821 | 141900 | 8368867300 | 40700 | 40700 | 40700 | 40700 | 47 |
| 341 | 20230821 | 141800 | 8366954400 | 40650 | 40700 | 40700 | 40650 | 128 |
| 342 | 20230821 | 141700 | 8361744850 | 40700 | 40750 | 40750 | 40700 | 483 |
| 343 | 20230821 | 141600 | 8342076300 | 40750 | 40750 | 40750 | 40750 | 394 |
| 344 | 20230821 | 141500 | 8326020800 | 40750 | 40750 | 40800 | 40700 | 508 |
| 345 | 20230821 | 141400 | 8305320950 | 40750 | 40800 | 40800 | 40750 | 75 |
| 346 | 20230821 | 141300 | 8302261150 | 40750 | 40750 | 40750 | 40750 | 29 |
| 347 | 20230821 | 141200 | 8301079400 | 40800 | 40900 | 40900 | 40750 | 359 |
| 348 | 20230821 | 141100 | 8286421800 | 40900 | 40900 | 40900 | 40900 | 18 |
| 349 | 20230821 | 141000 | 8285685600 | 40900 | 40950 | 40950 | 40900 | 231 |
| 350 | 20230821 | 140900 | 8276226200 | 40950 | 41000 | 41000 | 40900 | 13 |
| 351 | 20230821 | 140800 | 8275693600 | 41000 | 40850 | 41000 | 40850 | 307 |
| 352 | 20230821 | 140700 | 8263120950 | 40800 | 40750 | 40800 | 40750 | 85 |
| 353 | 20230821 | 140600 | 8259653000 | 40750 | 40850 | 40900 | 40750 | 451 |
| 354 | 20230821 | 140500 | 8241225400 | 40850 | 40800 | 40850 | 40800 | 535 |
| 355 | 20230821 | 140400 | 8219385300 | 40700 | 40750 | 40750 | 40700 | 306 |
| 356 | 20230821 | 140300 | 8206917650 | 40700 | 40600 | 40700 | 40600 | 495 |
| 357 | 20230821 | 140200 | 8186781450 | 40650 | 40700 | 40700 | 40650 | 332 |
| 358 | 20230821 | 140100 | 8173279750 | 40700 | 40700 | 40700 | 40700 | 14 |
| 359 | 20230821 | 140000 | 8172709950 | 40750 | 40700 | 40750 | 40700 | 418 |
| 360 | 20230821 | 135900 | 8155681650 | 40700 | 40600 | 40750 | 40600 | 585 |
| 361 | 20230821 | 135800 | 8131872450 | 40600 | 40600 | 40600 | 40600 | 43 |
| 362 | 20230821 | 135700 | 8130126650 | 40600 | 40600 | 40600 | 40600 | 23 |
| 363 | 20230821 | 135600 | 8129192850 | 40600 | 40600 | 40600 | 40600 | 105 |
| 364 | 20230821 | 135500 | 8124929850 | 40600 | 40650 | 40700 | 40600 | 55 |
| 365 | 20230821 | 135400 | 8122695100 | 40650 | 40700 | 40700 | 40650 | 73 |
| 366 | 20230821 | 135300 | 8119725450 | 40650 | 40750 | 40850 | 40650 | 524 |
| 367 | 20230821 | 135200 | 8098392000 | 40850 | 40850 | 40850 | 40750 | 2008 |
| 368 | 20230821 | 135100 | 8016466450 | 40850 | 40900 | 40900 | 40850 | 260 |
| 369 | 20230821 | 135000 | 8005840250 | 40850 | 40850 | 40900 | 40850 | 25 |
| 370 | 20230821 | 134900 | 8004818000 | 40850 | 40900 | 40900 | 40850 | 26 |
| 371 | 20230821 | 134800 | 8003755750 | 40900 | 40900 | 40900 | 40900 | 639 |
| 372 | 20230821 | 134700 | 7977620650 | 40900 | 40850 | 40900 | 40850 | 307 |
| 373 | 20230821 | 134600 | 7965069350 | 40850 | 40850 | 40850 | 40850 | 35 |
| 374 | 20230821 | 134500 | 7963639600 | 40900 | 40900 | 40950 | 40900 | 400 |
| 375 | 20230821 | 134400 | 7947278800 | 40900 | 40900 | 40950 | 40900 | 94 |
| 376 | 20230821 | 134300 | 7943432200 | 40950 | 40950 | 41000 | 40950 | 147 |
| 377 | 20230821 | 134200 | 7937410550 | 40950 | 40950 | 40950 | 40950 | 652 |
| 378 | 20230821 | 134100 | 7910711150 | 40950 | 40950 | 40950 | 40950 | 73 |
| 379 | 20230821 | 134000 | 7907721800 | 40950 | 40900 | 40950 | 40900 | 581 |
| 380 | 20230821 | 133900 | 7883930400 | 40950 | 40950 | 40950 | 40900 | 106 |
| 381 | 20230821 | 133800 | 7879590150 | 40900 | 40900 | 40900 | 40900 | 4 |
| 382 | 20230821 | 133700 | 7879426550 | 40900 | 40950 | 40950 | 40900 | 215 |
| 383 | 20230821 | 133600 | 7870622450 | 40950 | 40950 | 41000 | 40950 | 426 |
| 384 | 20230821 | 133500 | 7853173950 | 40950 | 41000 | 41000 | 40950 | 310 |
| 385 | 20230821 | 133400 | 7840478150 | 40950 | 41000 | 41000 | 40950 | 26 |
| 386 | 20230821 | 133300 | 7839413350 | 41000 | 40950 | 41000 | 40950 | 414 |
| 387 | 20230821 | 133200 | 7822449500 | 40950 | 40950 | 40950 | 40950 | 5 |
| 388 | 20230821 | 133100 | 7822244750 | 40950 | 40950 | 41000 | 40900 | 317 |
| 389 | 20230821 | 133000 | 7809263200 | 40900 | 40850 | 40950 | 40850 | 333 |
| 390 | 20230821 | 132900 | 7795655650 | 40850 | 40950 | 40950 | 40850 | 603 |
| 391 | 20230821 | 132800 | 7770996050 | 40950 | 41000 | 41000 | 40950 | 127 |
| 392 | 20230821 | 132700 | 7765792750 | 41000 | 40950 | 41000 | 40950 | 65 |
| 393 | 20230821 | 132600 | 7763129550 | 40950 | 41000 | 41000 | 40950 | 112 |
| 394 | 20230821 | 132500 | 7758537600 | 41000 | 41000 | 41000 | 40950 | 753 |
| 395 | 20230821 | 132400 | 7727684700 | 40950 | 40950 | 41000 | 40950 | 621 |
| 396 | 20230821 | 132300 | 7702254700 | 40950 | 41050 | 41050 | 40900 | 422 |
| 397 | 20230821 | 132200 | 7684949550 | 41100 | 41050 | 41100 | 41050 | 866 |
| 398 | 20230821 | 132100 | 7649385600 | 40950 | 40950 | 41050 | 40950 | 3480 |
| 399 | 20230821 | 132000 | 7506708000 | 41000 | 40950 | 41000 | 40950 | 2270 |
| 400 | 20230821 | 131900 | 7413702750 | 40950 | 40950 | 41000 | 40950 | 896 |
| 401 | 20230821 | 131800 | 7377000900 | 40950 | 40900 | 41000 | 40900 | 742 |
| 402 | 20230821 | 131700 | 7346624000 | 40900 | 40850 | 40900 | 40850 | 5 |
| 403 | 20230821 | 131600 | 7346419700 | 40900 | 40850 | 40950 | 40850 | 762 |
| 404 | 20230821 | 131500 | 7315264300 | 40850 | 40850 | 40850 | 40850 | 111 |
| 405 | 20230821 | 131400 | 7310729950 | 40850 | 40850 | 40900 | 40850 | 259 |
| 406 | 20230821 | 131300 | 7300147700 | 40850 | 40900 | 40900 | 40850 | 284 |
| 407 | 20230821 | 131200 | 7288535750 | 40950 | 40750 | 41000 | 40750 | 9744 |
| 408 | 20230821 | 131100 | 6889951050 | 40800 | 40650 | 40800 | 40650 | 6394 |
| 409 | 20230821 | 131000 | 6629583300 | 40600 | 40600 | 40600 | 40600 | 84 |
| 410 | 20230821 | 130900 | 6626172900 | 40600 | 40600 | 40650 | 40600 | 138 |
| 411 | 20230821 | 130800 | 6620570000 | 40600 | 40650 | 40650 | 40600 | 193 |
| 412 | 20230821 | 130700 | 6612730800 | 40650 | 40650 | 40650 | 40650 | 18 |
| 413 | 20230821 | 130600 | 6611999100 | 40650 | 40600 | 40650 | 40600 | 660 |
| 414 | 20230821 | 130500 | 6585201500 | 40650 | 40650 | 40650 | 40650 | 17 |
| 415 | 20230821 | 130400 | 6584510450 | 40650 | 40650 | 40650 | 40600 | 243 |
| 416 | 20230821 | 130300 | 6574635050 | 40650 | 40650 | 40650 | 40650 | 7 |
| 417 | 20230821 | 130200 | 6574350500 | 40650 | 40650 | 40650 | 40650 | 115 |
| 418 | 20230821 | 130100 | 6569675750 | 40650 | 40600 | 40700 | 40600 | 541 |
| 419 | 20230821 | 130000 | 6547658850 | 40600 | 40700 | 40700 | 40600 | 1015 |
| 420 | 20230821 | 125900 | 6506374950 | 40650 | 40650 | 40650 | 40650 | 135 |
| 421 | 20230821 | 125800 | 6500887200 | 40650 | 40650 | 40650 | 40650 | 150 |
| 422 | 20230821 | 125700 | 6494789700 | 40650 | 40650 | 40700 | 40650 | 149 |
| 423 | 20230821 | 125600 | 6488732600 | 40650 | 40700 | 40700 | 40650 | 154 |
| 424 | 20230821 | 125500 | 6482466600 | 40700 | 40650 | 40700 | 40650 | 160 |
| 425 | 20230821 | 125400 | 6475957600 | 40700 | 40700 | 40700 | 40650 | 94 |
| 426 | 20230821 | 125300 | 6472133000 | 40650 | 40650 | 40700 | 40650 | 89 |
| 427 | 20230821 | 125200 | 6468515050 | 40650 | 40700 | 40700 | 40650 | 205 |
| 428 | 20230821 | 125100 | 6460175050 | 40650 | 40650 | 40650 | 40650 | 110 |
| 429 | 20230821 | 125000 | 6455703550 | 40650 | 40700 | 40700 | 40650 | 345 |
| 430 | 20230821 | 124900 | 6441662100 | 40700 | 40650 | 40700 | 40650 | 341 |
| 431 | 20230821 | 124800 | 6427795450 | 40600 | 40600 | 40600 | 40600 | 0 |
| 432 | 20230821 | 124700 | 6427795450 | 40600 | 40650 | 40650 | 40600 | 311 |
| 433 | 20230821 | 124600 | 6415164200 | 40600 | 40600 | 40650 | 40600 | 684 |
| 434 | 20230821 | 124500 | 6387384900 | 40600 | 40650 | 40650 | 40600 | 381 |
| 435 | 20230821 | 124400 | 6371902650 | 40650 | 40600 | 40650 | 40600 | 306 |
| 436 | 20230821 | 124300 | 6359477350 | 40600 | 40600 | 40650 | 40600 | 68 |
| 437 | 20230821 | 124200 | 6356716150 | 40600 | 40550 | 40650 | 40550 | 2152 |
| 438 | 20230821 | 124100 | 6269355450 | 40450 | 40500 | 40550 | 40450 | 537 |
| 439 | 20230821 | 124000 | 6247599850 | 40500 | 40500 | 40500 | 40500 | 403 |
| 440 | 20230821 | 123900 | 6231278350 | 40500 | 40450 | 40500 | 40450 | 1112 |
| 441 | 20230821 | 123800 | 6186242500 | 40450 | 40450 | 40500 | 40450 | 42 |
| 442 | 20230821 | 123700 | 6184541950 | 40450 | 40450 | 40450 | 40450 | 2 |
| 443 | 20230821 | 123600 | 6184461050 | 40450 | 40500 | 40500 | 40450 | 554 |
| 444 | 20230821 | 123500 | 6162043600 | 40450 | 40450 | 40500 | 40450 | 310 |
| 445 | 20230821 | 123400 | 6149499950 | 40450 | 40450 | 40500 | 40450 | 303 |
| 446 | 20230821 | 123300 | 6137241850 | 40450 | 40500 | 40500 | 40450 | 20 |
| 447 | 20230821 | 123200 | 6136432800 | 40500 | 40500 | 40500 | 40450 | 453 |
| 448 | 20230821 | 123100 | 6118107250 | 40450 | 40450 | 40450 | 40450 | 160 |
| 449 | 20230821 | 123000 | 6111635250 | 40450 | 40450 | 40450 | 40450 | 1 |
| 450 | 20230821 | 122900 | 6111594800 | 40500 | 40500 | 40500 | 40500 | 29 |
| 451 | 20230821 | 122800 | 6110420300 | 40450 | 40500 | 40500 | 40450 | 9 |
| 452 | 20230821 | 122700 | 6110056200 | 40500 | 40450 | 40500 | 40450 | 34 |
| 453 | 20230821 | 122600 | 6108679900 | 40500 | 40500 | 40500 | 40500 | 500 |
| 454 | 20230821 | 122500 | 6088429900 | 40500 | 40450 | 40500 | 40450 | 252 |
| 455 | 20230821 | 122400 | 6078231900 | 40450 | 40450 | 40500 | 40450 | 150 |
| 456 | 20230821 | 122300 | 6072159950 | 40550 | 40450 | 40550 | 40450 | 349 |
| 457 | 20230821 | 122200 | 6058024900 | 40450 | 40450 | 40450 | 40450 | 79 |
| 458 | 20230821 | 122100 | 6054829350 | 40400 | 40400 | 40450 | 40400 | 57 |
| 459 | 20230821 | 122000 | 6052526150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 460 | 20230821 | 121900 | 6052526150 | 40400 | 40400 | 40400 | 40350 | 618 |
| 461 | 20230821 | 121800 | 6027559050 | 40400 | 40400 | 40400 | 40400 | 100 |
| 462 | 20230821 | 121700 | 6023519050 | 40350 | 40350 | 40350 | 40350 | 2 |
| 463 | 20230821 | 121600 | 6023438350 | 40550 | 40450 | 40550 | 40450 | 385 |
| 464 | 20230821 | 121500 | 6007841100 | 40300 | 40300 | 40300 | 40300 | 0 |
| 465 | 20230821 | 121400 | 6007841100 | 40300 | 40300 | 40300 | 40300 | 0 |
| 466 | 20230821 | 121300 | 6007841100 | 40300 | 40500 | 40500 | 40300 | 410 |
| 467 | 20230821 | 121200 | 5991284050 | 40400 | 40450 | 40450 | 40400 | 76 |
| 468 | 20230821 | 121100 | 5988211300 | 40400 | 40400 | 40400 | 40400 | 78 |
| 469 | 20230821 | 121000 | 5985060100 | 40350 | 40350 | 40350 | 40350 | 1 |
| 470 | 20230821 | 120900 | 5985019750 | 40350 | 40400 | 40400 | 40350 | 318 |
| 471 | 20230821 | 120800 | 5972177600 | 40350 | 40350 | 40350 | 40350 | 50 |
| 472 | 20230821 | 120700 | 5970160100 | 40350 | 40250 | 40350 | 40250 | 71 |
| 473 | 20230821 | 120600 | 5967297750 | 40250 | 40250 | 40250 | 40250 | 110 |
| 474 | 20230821 | 120500 | 5962870250 | 40250 | 40250 | 40250 | 40250 | 0 |
| 475 | 20230821 | 120400 | 5962870250 | 40250 | 40250 | 40250 | 40250 | 31 |
| 476 | 20230821 | 120300 | 5961622500 | 40250 | 40400 | 40400 | 40250 | 114 |
| 477 | 20230821 | 120200 | 5957031900 | 40400 | 40150 | 40400 | 40150 | 166 |
| 478 | 20230821 | 120100 | 5950335750 | 40350 | 40400 | 40450 | 40050 | 3847 |
| 479 | 20230821 | 120000 | 5795284750 | 40400 | 40350 | 40450 | 40350 | 485 |
| 480 | 20230821 | 115900 | 5775683100 | 40350 | 40400 | 40400 | 40350 | 169 |
| 481 | 20230821 | 115800 | 5768855650 | 40400 | 40450 | 40500 | 40350 | 858 |
| 482 | 20230821 | 115700 | 5734196700 | 40350 | 40400 | 40400 | 40350 | 189 |
| 483 | 20230821 | 115600 | 5726561800 | 40350 | 40350 | 40500 | 40350 | 132 |
| 484 | 20230821 | 115500 | 5721221800 | 40400 | 40400 | 40400 | 40400 | 131 |
| 485 | 20230821 | 115400 | 5715929400 | 40450 | 40350 | 40500 | 40350 | 23 |
| 486 | 20230821 | 115300 | 5715000100 | 40450 | 40300 | 40450 | 40300 | 68 |
| 487 | 20230821 | 115200 | 5712258750 | 40500 | 40400 | 40500 | 40350 | 91 |
| 488 | 20230821 | 115100 | 5708586450 | 40500 | 40400 | 40500 | 40350 | 130 |
| 489 | 20230821 | 115000 | 5703336850 | 40400 | 40400 | 40400 | 40400 | 319 |
| 490 | 20230821 | 114900 | 5690449250 | 40400 | 40450 | 40550 | 40400 | 221 |
| 491 | 20230821 | 114800 | 5681516800 | 40450 | 40500 | 40500 | 40450 | 209 |
| 492 | 20230821 | 114700 | 5673060400 | 40500 | 40550 | 40550 | 40500 | 91 |
| 493 | 20230821 | 114600 | 5669370700 | 40600 | 40650 | 40650 | 40600 | 157 |
| 494 | 20230821 | 114500 | 5662995950 | 40600 | 40500 | 40650 | 40500 | 422 |
| 495 | 20230821 | 114400 | 5645878350 | 40550 | 40550 | 40600 | 40500 | 396 |
| 496 | 20230821 | 114300 | 5629822250 | 40550 | 40700 | 40700 | 40550 | 566 |
| 497 | 20230821 | 114200 | 5606836250 | 40700 | 40650 | 40700 | 40650 | 120 |
| 498 | 20230821 | 114100 | 5601958050 | 40650 | 40700 | 40750 | 40650 | 153 |
| 499 | 20230821 | 114000 | 5595731250 | 40700 | 40700 | 40700 | 40700 | 82 |
| 500 | 20230821 | 113900 | 5592393850 | 40700 | 40650 | 40750 | 40600 | 1586 |
| 501 | 20230821 | 113800 | 5527837350 | 40650 | 40600 | 40650 | 40600 | 123 |
| 502 | 20230821 | 113700 | 5522839550 | 40600 | 40600 | 40600 | 40600 | 179 |
| 503 | 20230821 | 113600 | 5515572150 | 40600 | 40600 | 40700 | 40600 | 751 |
| 504 | 20230821 | 113500 | 5485048950 | 40600 | 40650 | 40700 | 40600 | 40 |
| 505 | 20230821 | 113400 | 5483423500 | 40650 | 40700 | 40750 | 40650 | 72 |
| 506 | 20230821 | 113300 | 5480493950 | 40700 | 40700 | 40750 | 40700 | 1033 |
| 507 | 20230821 | 113200 | 5438450800 | 40750 | 40700 | 40750 | 40700 | 514 |
| 508 | 20230821 | 113100 | 5417506100 | 40700 | 40700 | 40750 | 40700 | 480 |
| 509 | 20230821 | 113000 | 5397950200 | 40700 | 40550 | 40700 | 40550 | 876 |
| 510 | 20230821 | 112900 | 5362315550 | 40550 | 40600 | 40650 | 40550 | 2126 |
| 511 | 20230821 | 112800 | 5276011750 | 40650 | 40700 | 40700 | 40650 | 347 |
| 512 | 20230821 | 112700 | 5261906150 | 40650 | 40700 | 40750 | 40650 | 1846 |
| 513 | 20230821 | 112600 | 5186771500 | 40700 | 40650 | 40750 | 40650 | 1576 |
| 514 | 20230821 | 112500 | 5122581400 | 40600 | 40550 | 40650 | 40550 | 282 |
| 515 | 20230821 | 112400 | 5111121050 | 40550 | 40500 | 40700 | 40500 | 4969 |
| 516 | 20230821 | 112300 | 4909400350 | 40500 | 40550 | 40600 | 40500 | 394 |
| 517 | 20230821 | 112200 | 4893420900 | 40550 | 40600 | 40600 | 40550 | 232 |
| 518 | 20230821 | 112100 | 4884002500 | 40500 | 40400 | 40550 | 40400 | 318 |
| 519 | 20230821 | 112000 | 4871118050 | 40400 | 40400 | 40450 | 40350 | 398 |
| 520 | 20230821 | 111900 | 4855039300 | 40400 | 40400 | 40400 | 40400 | 21 |
| 521 | 20230821 | 111800 | 4854190900 | 40450 | 40400 | 40450 | 40400 | 28 |
| 522 | 20230821 | 111700 | 4853058600 | 40450 | 40450 | 40500 | 40400 | 317 |
| 523 | 20230821 | 111600 | 4840235800 | 40450 | 40550 | 40600 | 40450 | 244 |
| 524 | 20230821 | 111500 | 4830341550 | 40550 | 40550 | 40550 | 40550 | 360 |
| 525 | 20230821 | 111400 | 4815743550 | 40550 | 40550 | 40600 | 40550 | 199 |
| 526 | 20230821 | 111300 | 4807672500 | 40550 | 40250 | 40600 | 40250 | 6761 |
| 527 | 20230821 | 111200 | 4533950400 | 40350 | 40150 | 40350 | 40150 | 289 |
| 528 | 20230821 | 111100 | 4522291900 | 40350 | 40300 | 40350 | 40150 | 714 |
| 529 | 20230821 | 111000 | 4493561450 | 40300 | 40200 | 40300 | 40200 | 967 |
| 530 | 20230821 | 110900 | 4454627300 | 40200 | 40200 | 40250 | 40150 | 734 |
| 531 | 20230821 | 110800 | 4425119350 | 40150 | 40150 | 40200 | 40150 | 49 |
| 532 | 20230821 | 110700 | 4423151200 | 40150 | 40150 | 40150 | 40150 | 55 |
| 533 | 20230821 | 110600 | 4420942950 | 40100 | 40150 | 40150 | 40100 | 262 |
| 534 | 20230821 | 110500 | 4410423700 | 40100 | 40050 | 40100 | 40050 | 291 |
| 535 | 20230821 | 110400 | 4398762700 | 40050 | 40100 | 40150 | 40050 | 119 |
| 536 | 20230821 | 110300 | 4393990900 | 40100 | 40100 | 40100 | 40100 | 374 |
| 537 | 20230821 | 110200 | 4378993500 | 40050 | 40050 | 40100 | 40050 | 442 |
| 538 | 20230821 | 110100 | 4361277350 | 39900 | 39850 | 40000 | 39850 | 617 |
| 539 | 20230821 | 110000 | 4336609900 | 39850 | 39850 | 39950 | 39850 | 547 |
| 540 | 20230821 | 105900 | 4314780300 | 39850 | 39850 | 39850 | 39850 | 273 |
| 541 | 20230821 | 105800 | 4303901250 | 39900 | 40000 | 40000 | 39850 | 185 |
| 542 | 20230821 | 105700 | 4296511700 | 39950 | 39900 | 40000 | 39850 | 1135 |
| 543 | 20230821 | 105600 | 4251216750 | 39900 | 39950 | 39950 | 39900 | 205 |
| 544 | 20230821 | 105500 | 4243027100 | 39950 | 39900 | 39950 | 39900 | 360 |
| 545 | 20230821 | 105400 | 4228646950 | 40000 | 39900 | 40200 | 39900 | 393 |
| 546 | 20230821 | 105300 | 4212921350 | 39900 | 40000 | 40000 | 39900 | 1460 |
| 547 | 20230821 | 105200 | 4154538900 | 40000 | 40050 | 40050 | 40000 | 536 |
| 548 | 20230821 | 105100 | 4133073650 | 40050 | 40150 | 40150 | 40050 | 760 |
| 549 | 20230821 | 105000 | 4102621800 | 40150 | 40050 | 40150 | 40050 | 909 |
| 550 | 20230821 | 104900 | 4066168400 | 40100 | 40050 | 40100 | 40050 | 119 |
| 551 | 20230821 | 104800 | 4061402350 | 40050 | 40050 | 40100 | 40050 | 290 |
| 552 | 20230821 | 104700 | 4049781550 | 40050 | 40050 | 40050 | 40050 | 78 |
| 553 | 20230821 | 104600 | 4046657650 | 40100 | 40050 | 40100 | 40050 | 196 |
| 554 | 20230821 | 104500 | 4038798900 | 40100 | 40000 | 40100 | 40000 | 293 |
| 555 | 20230821 | 104400 | 4027063200 | 40050 | 40000 | 40050 | 40000 | 777 |
| 556 | 20230821 | 104300 | 3995981100 | 40000 | 40000 | 40050 | 40000 | 233 |
| 557 | 20230821 | 104200 | 3986660600 | 40000 | 40000 | 40050 | 40000 | 1270 |
| 558 | 20230821 | 104100 | 3935844900 | 40000 | 40050 | 40050 | 40000 | 105 |
| 559 | 20230821 | 104000 | 3931640800 | 40000 | 40050 | 40050 | 40000 | 548 |
| 560 | 20230821 | 103900 | 3909714300 | 40000 | 40000 | 40050 | 40000 | 207 |
| 561 | 20230821 | 103800 | 3901428150 | 40050 | 40000 | 40050 | 40000 | 810 |
| 562 | 20230821 | 103700 | 3869022150 | 40000 | 40050 | 40050 | 40000 | 58 |
| 563 | 20230821 | 103600 | 3866700650 | 40050 | 40050 | 40050 | 40050 | 86 |
| 564 | 20230821 | 103500 | 3863256350 | 40050 | 40050 | 40100 | 40050 | 270 |
| 565 | 20230821 | 103400 | 3852437050 | 40050 | 40050 | 40100 | 40050 | 37 |
| 566 | 20230821 | 103300 | 3850955150 | 40050 | 40050 | 40100 | 40050 | 149 |
| 567 | 20230821 | 103200 | 3844987550 | 40050 | 40050 | 40050 | 40050 | 83 |
| 568 | 20230821 | 103100 | 3841663400 | 40050 | 40100 | 40100 | 40050 | 145 |
| 569 | 20230821 | 103000 | 3835850100 | 40100 | 40100 | 40100 | 40000 | 553 |
| 570 | 20230821 | 102900 | 3813699450 | 40150 | 40100 | 40150 | 39950 | 673 |
| 571 | 20230821 | 102800 | 3786770850 | 40100 | 40150 | 40150 | 40100 | 190 |
| 572 | 20230821 | 102700 | 3779147550 | 40150 | 40150 | 40200 | 40150 | 292 |
| 573 | 20230821 | 102600 | 3767423500 | 40200 | 40150 | 40200 | 40150 | 459 |
| 574 | 20230821 | 102500 | 3748971900 | 40200 | 40150 | 40250 | 40150 | 572 |
| 575 | 20230821 | 102400 | 3725962350 | 40200 | 40250 | 40250 | 40200 | 138 |
| 576 | 20230821 | 102300 | 3720408250 | 40200 | 40200 | 40200 | 40200 | 44 |
| 577 | 20230821 | 102200 | 3718639450 | 40200 | 40250 | 40300 | 40200 | 1327 |
| 578 | 20230821 | 102100 | 3665178750 | 40250 | 40250 | 40300 | 40250 | 142 |
| 579 | 20230821 | 102000 | 3659459700 | 40300 | 40200 | 40300 | 40200 | 794 |
| 580 | 20230821 | 101900 | 3627538600 | 40100 | 40000 | 40100 | 40000 | 253 |
| 581 | 20230821 | 101800 | 3617399600 | 40000 | 39950 | 40150 | 39950 | 344 |
| 582 | 20230821 | 101700 | 3603613050 | 39950 | 39950 | 39950 | 39900 | 1245 |
| 583 | 20230821 | 101600 | 3553901850 | 39950 | 40050 | 40050 | 39950 | 812 |
| 584 | 20230821 | 101500 | 3521419800 | 40050 | 40100 | 40150 | 40050 | 814 |
| 585 | 20230821 | 101400 | 3488814450 | 40100 | 40150 | 40150 | 40100 | 906 |
| 586 | 20230821 | 101300 | 3452453550 | 40150 | 40150 | 40150 | 40150 | 134 |
| 587 | 20230821 | 101200 | 3447073450 | 40150 | 40200 | 40200 | 40100 | 553 |
| 588 | 20230821 | 101100 | 3424875900 | 40150 | 40200 | 40200 | 40150 | 114 |
| 589 | 20230821 | 101000 | 3420293200 | 40200 | 40300 | 40350 | 40150 | 679 |
| 590 | 20230821 | 100900 | 3392946450 | 40300 | 40350 | 40400 | 40300 | 246 |
| 591 | 20230821 | 100800 | 3383025400 | 40350 | 40300 | 40450 | 40300 | 677 |
| 592 | 20230821 | 100700 | 3355687950 | 40300 | 40000 | 40300 | 40000 | 1220 |
| 593 | 20230821 | 100600 | 3306624150 | 40000 | 40200 | 40200 | 40000 | 885 |
| 594 | 20230821 | 100500 | 3271136000 | 40200 | 40150 | 40250 | 40150 | 216 |
| 595 | 20230821 | 100400 | 3262450400 | 40150 | 40200 | 40200 | 40150 | 210 |
| 596 | 20230821 | 100300 | 3254011550 | 40150 | 40100 | 40150 | 40100 | 1237 |
| 597 | 20230821 | 100200 | 3204349750 | 40150 | 40100 | 40150 | 40050 | 554 |
| 598 | 20230821 | 100100 | 3182132900 | 40100 | 40150 | 40150 | 40100 | 245 |
| 599 | 20230821 | 100000 | 3172302850 | 40150 | 40150 | 40250 | 40100 | 260 |
| 600 | 20230821 | 095900 | 3161874400 | 40150 | 40200 | 40200 | 40150 | 1137 |
| 601 | 20230821 | 095800 | 3116222200 | 40150 | 40250 | 40250 | 40150 | 729 |
| 602 | 20230821 | 095700 | 3086931150 | 40250 | 40300 | 40300 | 40250 | 401 |
| 603 | 20230821 | 095600 | 3070782350 | 40350 | 40350 | 40350 | 40250 | 886 |
| 604 | 20230821 | 095500 | 3035045650 | 40350 | 40350 | 40350 | 40350 | 40 |
| 605 | 20230821 | 095400 | 3033431650 | 40400 | 40400 | 40450 | 40400 | 538 |
| 606 | 20230821 | 095300 | 3011675500 | 40500 | 40200 | 40500 | 40200 | 1289 |
| 607 | 20230821 | 095200 | 2959727300 | 40200 | 40250 | 40250 | 40200 | 49 |
| 608 | 20230821 | 095100 | 2957757150 | 40200 | 40250 | 40250 | 40200 | 112 |
| 609 | 20230821 | 095000 | 2953252550 | 40200 | 40300 | 40300 | 40150 | 357 |
| 610 | 20230821 | 094900 | 2938885700 | 40300 | 40150 | 40300 | 40150 | 236 |
| 611 | 20230821 | 094800 | 2929385450 | 40200 | 40150 | 40350 | 40150 | 717 |
| 612 | 20230821 | 094700 | 2900552500 | 40150 | 40200 | 40250 | 40150 | 217 |
| 613 | 20230821 | 094600 | 2891829700 | 40200 | 40350 | 40350 | 40200 | 1243 |
| 614 | 20230821 | 094500 | 2841818600 | 40400 | 40200 | 40450 | 40200 | 2982 |
| 615 | 20230821 | 094400 | 2721622500 | 40200 | 40250 | 40250 | 40200 | 279 |
| 616 | 20230821 | 094300 | 2710406150 | 40250 | 40200 | 40300 | 40150 | 376 |
| 617 | 20230821 | 094200 | 2695275650 | 40300 | 40150 | 40300 | 40150 | 523 |
| 618 | 20230821 | 094100 | 2674244650 | 40150 | 40100 | 40200 | 40100 | 645 |
| 619 | 20230821 | 094000 | 2648363350 | 40100 | 40200 | 40200 | 40100 | 312 |
| 620 | 20230821 | 093900 | 2635830650 | 40200 | 40300 | 40350 | 40200 | 1338 |
| 621 | 20230821 | 093800 | 2581956650 | 40350 | 40250 | 40350 | 40250 | 475 |
| 622 | 20230821 | 093700 | 2562807050 | 40300 | 40400 | 40450 | 40300 | 978 |
| 623 | 20230821 | 093600 | 2523348900 | 40450 | 40350 | 40450 | 40350 | 430 |
| 624 | 20230821 | 093500 | 2505972450 | 40500 | 40350 | 40500 | 40350 | 581 |
| 625 | 20230821 | 093400 | 2482494050 | 40400 | 40400 | 40550 | 40400 | 494 |
| 626 | 20230821 | 093300 | 2462520500 | 40600 | 40350 | 40600 | 40350 | 6210 |
| 627 | 20230821 | 093200 | 2211272550 | 40300 | 40400 | 40450 | 40300 | 776 |
| 628 | 20230821 | 093100 | 2179983700 | 40400 | 40300 | 40450 | 40300 | 626 |
| 629 | 20230821 | 093000 | 2154711600 | 40350 | 40350 | 40400 | 40200 | 1949 |
| 630 | 20230821 | 092900 | 2076055650 | 40350 | 40350 | 40400 | 40350 | 459 |
| 631 | 20230821 | 092800 | 2057530150 | 40350 | 40300 | 40350 | 40300 | 830 |
| 632 | 20230821 | 092700 | 2024072100 | 40350 | 40250 | 40350 | 40200 | 2709 |
| 633 | 20230821 | 092600 | 1915019450 | 40250 | 40250 | 40300 | 40250 | 736 |
| 634 | 20230821 | 092500 | 1885379150 | 40200 | 40250 | 40300 | 40150 | 1911 |
| 635 | 20230821 | 092400 | 1808490650 | 40250 | 40000 | 40350 | 40000 | 5542 |
| 636 | 20230821 | 092300 | 1586228700 | 39950 | 39950 | 39950 | 39900 | 1656 |
| 637 | 20230821 | 092200 | 1520074200 | 39900 | 39950 | 39950 | 39900 | 168 |
| 638 | 20230821 | 092100 | 1513369850 | 40000 | 39900 | 40000 | 39900 | 514 |
| 639 | 20230821 | 092000 | 1492837450 | 39950 | 40050 | 40050 | 39900 | 683 |
| 640 | 20230821 | 091900 | 1465514750 | 40050 | 40000 | 40050 | 40000 | 1699 |
| 641 | 20230821 | 091800 | 1397490850 | 40000 | 39950 | 40000 | 39950 | 895 |
| 642 | 20230821 | 091700 | 1361691750 | 39950 | 39900 | 39950 | 39900 | 555 |
| 643 | 20230821 | 091600 | 1339527850 | 39900 | 40000 | 40050 | 39900 | 587 |
| 644 | 20230821 | 091500 | 1316056400 | 39900 | 39900 | 40000 | 39900 | 3168 |
| 645 | 20230821 | 091400 | 1189465200 | 39900 | 39950 | 40000 | 39900 | 176 |
| 646 | 20230821 | 091300 | 1182436600 | 39900 | 39800 | 40000 | 39600 | 2725 |
| 647 | 20230821 | 091200 | 1073902400 | 39850 | 39800 | 39850 | 39600 | 2681 |
| 648 | 20230821 | 091100 | 967435300 | 39800 | 39700 | 39800 | 39650 | 755 |
| 649 | 20230821 | 091000 | 937466300 | 39700 | 39800 | 39800 | 39650 | 349 |
| 650 | 20230821 | 090900 | 923622500 | 39700 | 39750 | 39800 | 39650 | 904 |
| 651 | 20230821 | 090800 | 887724350 | 39750 | 39800 | 39800 | 39650 | 1146 |
| 652 | 20230821 | 090700 | 842145800 | 39800 | 39850 | 40000 | 39600 | 2286 |
| 653 | 20230821 | 090600 | 751171350 | 39850 | 40250 | 40250 | 39800 | 2419 |
| 654 | 20230821 | 090500 | 654438150 | 40250 | 39950 | 40250 | 39950 | 2205 |
| 655 | 20230821 | 090400 | 566174800 | 40000 | 39600 | 40000 | 39600 | 2983 |
| 656 | 20230821 | 090300 | 447597800 | 39600 | 39800 | 39800 | 39600 | 1575 |
| 657 | 20230821 | 090200 | 385165450 | 39800 | 39950 | 40000 | 39800 | 3863 |
| 658 | 20230821 | 090100 | 230979300 | 39900 | 39900 | 40000 | 39850 | 1000 |
| 659 | 20230821 | 090000 | 191071650 | 39900 | 39800 | 39900 | 39800 | 4796 |