35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 200900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 1346 |
| 3 | 20230821 | 200800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20230821 | 200700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20230821 | 200600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20230821 | 200500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20230821 | 200400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20230821 | 200300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20230821 | 200200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20230821 | 200100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20230821 | 200000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20230821 | 195900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20230821 | 195800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20230821 | 195700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20230821 | 195600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20230821 | 195500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20230821 | 195400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20230821 | 195300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20230821 | 195200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20230821 | 195100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20230821 | 195000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20230821 | 194900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20230821 | 194800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20230821 | 194700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20230821 | 194600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20230821 | 194500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20230821 | 194400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20230821 | 194300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20230821 | 194200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20230821 | 194100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20230821 | 194000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20230821 | 193900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 1346 |
| 33 | 20230821 | 193800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20230821 | 193700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20230821 | 193600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20230821 | 193500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20230821 | 193400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20230821 | 193300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20230821 | 193200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20230821 | 193100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20230821 | 193000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20230821 | 192900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20230821 | 192800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20230821 | 192700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20230821 | 192600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20230821 | 192500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20230821 | 192400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20230821 | 192300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20230821 | 192200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20230821 | 192100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20230821 | 192000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20230821 | 191900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20230821 | 191800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20230821 | 191700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20230821 | 191600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20230821 | 191500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20230821 | 191400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20230821 | 191300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20230821 | 191200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20230821 | 191100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20230821 | 191000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20230821 | 190900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 1346 |
| 63 | 20230821 | 190800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20230821 | 190700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20230821 | 190600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20230821 | 190500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20230821 | 190400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20230821 | 190300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20230821 | 190200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20230821 | 190100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20230821 | 190000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20230821 | 185900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20230821 | 185800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20230821 | 185700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20230821 | 185600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20230821 | 185500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20230821 | 185400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20230821 | 185300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20230821 | 185200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20230821 | 185100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20230821 | 185000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20230821 | 184900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20230821 | 184800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20230821 | 184700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20230821 | 184600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20230821 | 184500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20230821 | 184400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20230821 | 184300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20230821 | 184200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20230821 | 184100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20230821 | 184000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20230821 | 183900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 1346 |
| 93 | 20230821 | 183800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20230821 | 183700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20230821 | 183600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20230821 | 183500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20230821 | 183400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20230821 | 183300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20230821 | 183200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20230821 | 183100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20230821 | 183000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20230821 | 182900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20230821 | 182800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20230821 | 182700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20230821 | 182600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20230821 | 182500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20230821 | 182400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20230821 | 182300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20230821 | 182200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20230821 | 182100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20230821 | 182000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20230821 | 181900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20230821 | 181800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20230821 | 181700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20230821 | 181600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20230821 | 181500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20230821 | 181400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20230821 | 181300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20230821 | 181200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20230821 | 181100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20230821 | 181000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20230821 | 180900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 1346 |
| 123 | 20230821 | 180800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20230821 | 180700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20230821 | 180600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20230821 | 180500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20230821 | 180400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20230821 | 180300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20230821 | 180200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20230821 | 180100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20230821 | 180000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20230821 | 175900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20230821 | 175800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20230821 | 175700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20230821 | 175600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20230821 | 175500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20230821 | 175400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20230821 | 175300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20230821 | 175200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20230821 | 175100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20230821 | 175000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20230821 | 174900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20230821 | 174800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20230821 | 174700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20230821 | 174600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20230821 | 174500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20230821 | 174400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20230821 | 174300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20230821 | 174200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20230821 | 174100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20230821 | 174000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20230821 | 173900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 1346 |
| 153 | 20230821 | 173800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20230821 | 173700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20230821 | 173600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20230821 | 173500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20230821 | 173400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20230821 | 173300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20230821 | 173200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20230821 | 173100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20230821 | 173000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20230821 | 172900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20230821 | 172800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20230821 | 172700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20230821 | 172600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20230821 | 172500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20230821 | 172400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20230821 | 172300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20230821 | 172200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20230821 | 172100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20230821 | 172000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20230821 | 171900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20230821 | 171800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20230821 | 171700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20230821 | 171600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20230821 | 171500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20230821 | 171400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20230821 | 171300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20230821 | 171200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20230821 | 171100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20230821 | 171000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20230821 | 170900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 1346 |
| 183 | 20230821 | 170800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20230821 | 170700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20230821 | 170600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20230821 | 170500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20230821 | 170400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20230821 | 170300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20230821 | 170200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20230821 | 170100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20230821 | 170000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20230821 | 165900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20230821 | 165800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20230821 | 165700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20230821 | 165600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20230821 | 165500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20230821 | 165400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20230821 | 165300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20230821 | 165200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20230821 | 165100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20230821 | 165000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20230821 | 164900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20230821 | 164800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20230821 | 164700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20230821 | 164600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 206 | 20230821 | 164500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 207 | 20230821 | 164400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 208 | 20230821 | 164300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 209 | 20230821 | 164200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20230821 | 164100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20230821 | 164000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20230821 | 163900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 1346 |
| 213 | 20230821 | 163800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20230821 | 163700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20230821 | 163600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20230821 | 163500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20230821 | 163400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20230821 | 163300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20230821 | 163200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20230821 | 163100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20230821 | 163000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20230821 | 162900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 223 | 20230821 | 162800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 224 | 20230821 | 162700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 225 | 20230821 | 162600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 226 | 20230821 | 162500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 227 | 20230821 | 162400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 228 | 20230821 | 162300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 229 | 20230821 | 162200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 230 | 20230821 | 162100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 231 | 20230821 | 162000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 232 | 20230821 | 161900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 233 | 20230821 | 161800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 234 | 20230821 | 161700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 235 | 20230821 | 161600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 236 | 20230821 | 161500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 237 | 20230821 | 161400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 238 | 20230821 | 161300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 239 | 20230821 | 161200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 240 | 20230821 | 161100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 241 | 20230821 | 161000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 242 | 20230821 | 160900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 1346 |
| 243 | 20230821 | 160800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 244 | 20230821 | 160700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 245 | 20230821 | 160600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 246 | 20230821 | 160500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 247 | 20230821 | 160400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 248 | 20230821 | 160300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 249 | 20230821 | 160200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 250 | 20230821 | 160100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 251 | 20230821 | 160000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 252 | 20230821 | 155900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 253 | 20230821 | 155800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 254 | 20230821 | 155700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 255 | 20230821 | 155600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 256 | 20230821 | 155500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 257 | 20230821 | 155400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 258 | 20230821 | 155300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 259 | 20230821 | 155200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 260 | 20230821 | 155100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 261 | 20230821 | 155000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 262 | 20230821 | 154900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 263 | 20230821 | 154800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 264 | 20230821 | 154700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 265 | 20230821 | 154600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 266 | 20230821 | 154500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 267 | 20230821 | 154400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 268 | 20230821 | 154300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 269 | 20230821 | 154200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 270 | 20230821 | 154100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 271 | 20230821 | 154000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 272 | 20230821 | 153900 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 1346 |
| 273 | 20230821 | 153800 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 274 | 20230821 | 153700 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 275 | 20230821 | 153600 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 276 | 20230821 | 153500 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 277 | 20230821 | 153400 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 278 | 20230821 | 153300 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 279 | 20230821 | 153200 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 280 | 20230821 | 153100 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 281 | 20230821 | 153000 | 4320184500 | 44550 | 44550 | 44550 | 44550 | 1346 |
| 282 | 20230821 | 152900 | 4260220200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 283 | 20230821 | 152800 | 4260220200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 284 | 20230821 | 152700 | 4260220200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 285 | 20230821 | 152600 | 4260220200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 286 | 20230821 | 152500 | 4260220200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 287 | 20230821 | 152400 | 4260220200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 288 | 20230821 | 152300 | 4260220200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 289 | 20230821 | 152200 | 4260220200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 290 | 20230821 | 152100 | 4260220200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 291 | 20230821 | 152000 | 4260220200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 292 | 20230821 | 151900 | 4260220200 | 44650 | 44700 | 44700 | 44650 | 146 |
| 293 | 20230821 | 151800 | 4253700400 | 44650 | 44700 | 44700 | 44650 | 99 |
| 294 | 20230821 | 151700 | 4249279600 | 44700 | 44750 | 44750 | 44700 | 356 |
| 295 | 20230821 | 151600 | 4233361000 | 44750 | 44750 | 44750 | 44650 | 258 |
| 296 | 20230821 | 151500 | 4221823350 | 44750 | 44750 | 44750 | 44650 | 205 |
| 297 | 20230821 | 151400 | 4212650300 | 44750 | 44750 | 44750 | 44700 | 221 |
| 298 | 20230821 | 151300 | 4202760950 | 44750 | 44650 | 44750 | 44650 | 235 |
| 299 | 20230821 | 151200 | 4192250200 | 44650 | 44550 | 44700 | 44550 | 252 |
| 300 | 20230821 | 151100 | 4180991200 | 44600 | 44650 | 44650 | 44550 | 501 |
| 301 | 20230821 | 151000 | 4158645650 | 44650 | 44700 | 44700 | 44650 | 330 |
| 302 | 20230821 | 150900 | 4143904250 | 44650 | 44750 | 44750 | 44650 | 222 |
| 303 | 20230821 | 150800 | 4133979300 | 44700 | 44700 | 44750 | 44700 | 230 |
| 304 | 20230821 | 150700 | 4123689650 | 44700 | 44700 | 44750 | 44650 | 217 |
| 305 | 20230821 | 150600 | 4113983500 | 44650 | 44700 | 44700 | 44650 | 163 |
| 306 | 20230821 | 150500 | 4106697500 | 44650 | 44700 | 44750 | 44650 | 218 |
| 307 | 20230821 | 150400 | 4096947950 | 44700 | 44700 | 44700 | 44650 | 180 |
| 308 | 20230821 | 150300 | 4088902850 | 44700 | 44700 | 44700 | 44550 | 235 |
| 309 | 20230821 | 150200 | 4078403150 | 44700 | 44500 | 44700 | 44500 | 711 |
| 310 | 20230821 | 150100 | 4046734450 | 44550 | 44600 | 44600 | 44450 | 249 |
| 311 | 20230821 | 150000 | 4035643100 | 44600 | 44500 | 44600 | 44450 | 139 |
| 312 | 20230821 | 145900 | 4029455850 | 44550 | 44500 | 44550 | 44400 | 423 |
| 313 | 20230821 | 145800 | 4010632600 | 44500 | 44500 | 44550 | 44450 | 297 |
| 314 | 20230821 | 145700 | 3997417300 | 44500 | 44600 | 44650 | 44500 | 267 |
| 315 | 20230821 | 145600 | 3985519150 | 44600 | 44550 | 44650 | 44550 | 138 |
| 316 | 20230821 | 145500 | 3979365650 | 44500 | 44600 | 44650 | 44500 | 415 |
| 317 | 20230821 | 145400 | 3960860150 | 44550 | 44550 | 44650 | 44550 | 263 |
| 318 | 20230821 | 145300 | 3949134550 | 44550 | 44600 | 44650 | 44550 | 211 |
| 319 | 20230821 | 145200 | 3939724300 | 44550 | 44500 | 44600 | 44500 | 324 |
| 320 | 20230821 | 145100 | 3925295600 | 44450 | 44550 | 44550 | 44450 | 316 |
| 321 | 20230821 | 145000 | 3911234500 | 44550 | 44600 | 44600 | 44450 | 262 |
| 322 | 20230821 | 144900 | 3899568600 | 44550 | 44550 | 44600 | 44450 | 393 |
| 323 | 20230821 | 144800 | 3882063650 | 44500 | 44500 | 44550 | 44450 | 299 |
| 324 | 20230821 | 144700 | 3868754000 | 44400 | 44450 | 44500 | 44400 | 179 |
| 325 | 20230821 | 144600 | 3860794750 | 44400 | 44400 | 44450 | 44350 | 614 |
| 326 | 20230821 | 144500 | 3833539350 | 44450 | 44650 | 44650 | 44400 | 387 |
| 327 | 20230821 | 144400 | 3816310250 | 44650 | 44650 | 44650 | 44500 | 671 |
| 328 | 20230821 | 144300 | 3786391700 | 44600 | 44450 | 44600 | 44400 | 455 |
| 329 | 20230821 | 144200 | 3766153800 | 44400 | 44450 | 44450 | 44400 | 170 |
| 330 | 20230821 | 144100 | 3758598700 | 44450 | 44550 | 44550 | 44400 | 274 |
| 331 | 20230821 | 144000 | 3746407500 | 44550 | 44600 | 44700 | 44550 | 570 |
| 332 | 20230821 | 143900 | 3721000350 | 44650 | 44600 | 44700 | 44600 | 205 |
| 333 | 20230821 | 143800 | 3711851300 | 44600 | 44700 | 44700 | 44550 | 190 |
| 334 | 20230821 | 143700 | 3703370450 | 44650 | 44600 | 44650 | 44550 | 391 |
| 335 | 20230821 | 143600 | 3685937900 | 44600 | 44500 | 44650 | 44450 | 378 |
| 336 | 20230821 | 143500 | 3669093650 | 44500 | 44500 | 44700 | 44500 | 311 |
| 337 | 20230821 | 143400 | 3655227300 | 44550 | 44600 | 44700 | 44500 | 351 |
| 338 | 20230821 | 143300 | 3639586750 | 44650 | 44650 | 44650 | 44600 | 192 |
| 339 | 20230821 | 143200 | 3631018650 | 44600 | 44600 | 44650 | 44550 | 192 |
| 340 | 20230821 | 143100 | 3622453300 | 44500 | 44550 | 44550 | 44400 | 517 |
| 341 | 20230821 | 143000 | 3599442600 | 44500 | 44500 | 44550 | 44500 | 121 |
| 342 | 20230821 | 142900 | 3594054800 | 44500 | 44550 | 44600 | 44450 | 359 |
| 343 | 20230821 | 142800 | 3578082000 | 44550 | 44650 | 44650 | 44450 | 615 |
| 344 | 20230821 | 142700 | 3550706450 | 44650 | 44600 | 44650 | 44600 | 172 |
| 345 | 20230821 | 142600 | 3543027850 | 44650 | 44600 | 44650 | 44600 | 116 |
| 346 | 20230821 | 142500 | 3537851200 | 44600 | 44650 | 44650 | 44550 | 404 |
| 347 | 20230821 | 142400 | 3519830500 | 44600 | 44650 | 44650 | 44600 | 122 |
| 348 | 20230821 | 142300 | 3514383350 | 44600 | 44650 | 44650 | 44600 | 246 |
| 349 | 20230821 | 142200 | 3503401000 | 44650 | 44650 | 44650 | 44450 | 422 |
| 350 | 20230821 | 142100 | 3484591000 | 44650 | 44650 | 44650 | 44600 | 196 |
| 351 | 20230821 | 142000 | 3475840700 | 44650 | 44650 | 44650 | 44650 | 104 |
| 352 | 20230821 | 141900 | 3471197100 | 44650 | 44600 | 44700 | 44500 | 371 |
| 353 | 20230821 | 141800 | 3454649800 | 44650 | 44550 | 44750 | 44550 | 1695 |
| 354 | 20230821 | 141700 | 3378981150 | 44550 | 44450 | 44550 | 44400 | 227 |
| 355 | 20230821 | 141600 | 3368881450 | 44400 | 44350 | 44450 | 44350 | 309 |
| 356 | 20230821 | 141500 | 3355170550 | 44350 | 44300 | 44400 | 44300 | 1074 |
| 357 | 20230821 | 141400 | 3307576300 | 44300 | 44350 | 44350 | 44300 | 609 |
| 358 | 20230821 | 141300 | 3280574500 | 44350 | 44400 | 44400 | 44350 | 239 |
| 359 | 20230821 | 141200 | 3269974750 | 44400 | 44400 | 44400 | 44350 | 305 |
| 360 | 20230821 | 141100 | 3256433750 | 44450 | 44400 | 44450 | 44400 | 213 |
| 361 | 20230821 | 141000 | 3246976500 | 44450 | 44450 | 44500 | 44450 | 287 |
| 362 | 20230821 | 140900 | 3234218950 | 44450 | 44450 | 44450 | 44450 | 9 |
| 363 | 20230821 | 140800 | 3233818900 | 44450 | 44450 | 44450 | 44450 | 20 |
| 364 | 20230821 | 140700 | 3232929900 | 44500 | 44500 | 44500 | 44500 | 202 |
| 365 | 20230821 | 140600 | 3223940900 | 44550 | 44550 | 44550 | 44550 | 196 |
| 366 | 20230821 | 140500 | 3215209100 | 44550 | 44550 | 44600 | 44550 | 103 |
| 367 | 20230821 | 140400 | 3210620050 | 44550 | 44550 | 44550 | 44500 | 202 |
| 368 | 20230821 | 140300 | 3201622300 | 44550 | 44550 | 44550 | 44550 | 92 |
| 369 | 20230821 | 140200 | 3197523700 | 44550 | 44550 | 44550 | 44550 | 155 |
| 370 | 20230821 | 140100 | 3190618450 | 44600 | 44550 | 44600 | 44550 | 235 |
| 371 | 20230821 | 140000 | 3180148500 | 44600 | 44600 | 44600 | 44550 | 20 |
| 372 | 20230821 | 135900 | 3179256650 | 44600 | 44500 | 44600 | 44500 | 134 |
| 373 | 20230821 | 135800 | 3173284100 | 44500 | 44600 | 44600 | 44500 | 284 |
| 374 | 20230821 | 135700 | 3160644700 | 44600 | 44550 | 44600 | 44500 | 166 |
| 375 | 20230821 | 135600 | 3153252250 | 44500 | 44550 | 44550 | 44500 | 160 |
| 376 | 20230821 | 135500 | 3146129700 | 44500 | 44550 | 44550 | 44500 | 250 |
| 377 | 20230821 | 135400 | 3135002700 | 44550 | 44500 | 44550 | 44500 | 404 |
| 378 | 20230821 | 135300 | 3117016300 | 44550 | 44500 | 44550 | 44500 | 76 |
| 379 | 20230821 | 135200 | 3113631600 | 44550 | 44550 | 44550 | 44500 | 203 |
| 380 | 20230821 | 135100 | 3104589100 | 44550 | 44550 | 44550 | 44550 | 51 |
| 381 | 20230821 | 135000 | 3102317050 | 44550 | 44550 | 44550 | 44550 | 6 |
| 382 | 20230821 | 134900 | 3102049750 | 44550 | 44550 | 44550 | 44550 | 201 |
| 383 | 20230821 | 134800 | 3093095200 | 44550 | 44650 | 44650 | 44550 | 37 |
| 384 | 20230821 | 134700 | 3091445950 | 44650 | 44600 | 44650 | 44600 | 191 |
| 385 | 20230821 | 134600 | 3082924900 | 44550 | 44600 | 44600 | 44550 | 335 |
| 386 | 20230821 | 134500 | 3067993850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 387 | 20230821 | 134400 | 3067993850 | 44600 | 44600 | 44650 | 44600 | 75 |
| 388 | 20230821 | 134300 | 3064648800 | 44650 | 44650 | 44650 | 44600 | 233 |
| 389 | 20230821 | 134200 | 3054255400 | 44650 | 44700 | 44700 | 44650 | 131 |
| 390 | 20230821 | 134100 | 3048406200 | 44700 | 44700 | 44700 | 44700 | 94 |
| 391 | 20230821 | 134000 | 3044204400 | 44700 | 44650 | 44700 | 44650 | 381 |
| 392 | 20230821 | 133900 | 3027184900 | 44650 | 44650 | 44650 | 44600 | 4 |
| 393 | 20230821 | 133800 | 3027006400 | 44600 | 44600 | 44650 | 44600 | 31 |
| 394 | 20230821 | 133700 | 3025623750 | 44600 | 44700 | 44700 | 44600 | 221 |
| 395 | 20230821 | 133600 | 3015756000 | 44650 | 44650 | 44650 | 44650 | 28 |
| 396 | 20230821 | 133500 | 3014505800 | 44700 | 44750 | 44750 | 44700 | 119 |
| 397 | 20230821 | 133400 | 3009186450 | 44750 | 44650 | 44750 | 44600 | 461 |
| 398 | 20230821 | 133300 | 2988596200 | 44650 | 44700 | 44700 | 44650 | 24 |
| 399 | 20230821 | 133200 | 2987524400 | 44700 | 44650 | 44700 | 44650 | 10 |
| 400 | 20230821 | 133100 | 2987077750 | 44650 | 44700 | 44700 | 44650 | 276 |
| 401 | 20230821 | 133000 | 2974754300 | 44700 | 44700 | 44700 | 44700 | 4 |
| 402 | 20230821 | 132900 | 2974575500 | 44700 | 44750 | 44750 | 44650 | 84 |
| 403 | 20230821 | 132800 | 2970821000 | 44650 | 44750 | 44800 | 44650 | 283 |
| 404 | 20230821 | 132700 | 2958167150 | 44800 | 44800 | 44800 | 44750 | 604 |
| 405 | 20230821 | 132600 | 2931108950 | 44800 | 44650 | 44800 | 44650 | 832 |
| 406 | 20230821 | 132500 | 2893848950 | 44650 | 44750 | 44750 | 44650 | 334 |
| 407 | 20230821 | 132400 | 2878920500 | 44700 | 44700 | 44700 | 44700 | 10 |
| 408 | 20230821 | 132300 | 2878473500 | 44700 | 44700 | 44700 | 44700 | 30 |
| 409 | 20230821 | 132200 | 2877132500 | 44700 | 44750 | 44750 | 44700 | 226 |
| 410 | 20230821 | 132100 | 2867025850 | 44750 | 44750 | 44800 | 44750 | 554 |
| 411 | 20230821 | 132000 | 2842233200 | 44800 | 44800 | 44800 | 44750 | 28 |
| 412 | 20230821 | 131900 | 2840978850 | 44800 | 44750 | 44800 | 44750 | 442 |
| 413 | 20230821 | 131800 | 2821198950 | 44750 | 44800 | 44800 | 44750 | 62 |
| 414 | 20230821 | 131700 | 2818422750 | 44800 | 44750 | 44800 | 44750 | 33 |
| 415 | 20230821 | 131600 | 2816944600 | 44750 | 44800 | 44800 | 44750 | 37 |
| 416 | 20230821 | 131500 | 2815288000 | 44800 | 44800 | 44800 | 44750 | 40 |
| 417 | 20230821 | 131400 | 2813496300 | 44800 | 44750 | 44800 | 44750 | 22 |
| 418 | 20230821 | 131300 | 2812511750 | 44750 | 44750 | 44800 | 44750 | 36 |
| 419 | 20230821 | 131200 | 2810899800 | 44750 | 44750 | 44800 | 44750 | 187 |
| 420 | 20230821 | 131100 | 2802528700 | 44750 | 44800 | 44800 | 44750 | 27 |
| 421 | 20230821 | 131000 | 2801319450 | 44800 | 44750 | 44800 | 44750 | 38 |
| 422 | 20230821 | 130900 | 2799617100 | 44800 | 44800 | 44800 | 44800 | 2 |
| 423 | 20230821 | 130800 | 2799527500 | 44750 | 44750 | 44750 | 44750 | 154 |
| 424 | 20230821 | 130700 | 2792636000 | 44700 | 44750 | 44750 | 44700 | 22 |
| 425 | 20230821 | 130600 | 2791651550 | 44700 | 44750 | 44750 | 44700 | 52 |
| 426 | 20230821 | 130500 | 2789324600 | 44800 | 44750 | 44800 | 44750 | 52 |
| 427 | 20230821 | 130400 | 2786995150 | 44800 | 44700 | 44800 | 44700 | 17 |
| 428 | 20230821 | 130300 | 2786233650 | 44800 | 44800 | 44800 | 44800 | 10 |
| 429 | 20230821 | 130200 | 2785785650 | 44750 | 44800 | 44800 | 44750 | 48 |
| 430 | 20230821 | 130100 | 2783636750 | 44750 | 44700 | 44800 | 44700 | 18 |
| 431 | 20230821 | 130000 | 2782830850 | 44800 | 44700 | 44800 | 44700 | 67 |
| 432 | 20230821 | 125900 | 2779831150 | 44750 | 44750 | 44750 | 44750 | 1 |
| 433 | 20230821 | 125800 | 2779786400 | 44750 | 44750 | 44750 | 44750 | 169 |
| 434 | 20230821 | 125700 | 2772223650 | 44750 | 44750 | 44750 | 44700 | 21 |
| 435 | 20230821 | 125600 | 2771284000 | 44750 | 44700 | 44750 | 44700 | 20 |
| 436 | 20230821 | 125500 | 2770389150 | 44750 | 44750 | 44750 | 44750 | 322 |
| 437 | 20230821 | 125400 | 2755979650 | 44650 | 44650 | 44750 | 44650 | 319 |
| 438 | 20230821 | 125300 | 2741713200 | 44700 | 44700 | 44700 | 44700 | 21 |
| 439 | 20230821 | 125200 | 2740774500 | 44650 | 44650 | 44650 | 44650 | 5 |
| 440 | 20230821 | 125100 | 2740551250 | 44650 | 44650 | 44650 | 44650 | 54 |
| 441 | 20230821 | 125000 | 2738140150 | 44600 | 44650 | 44650 | 44600 | 5 |
| 442 | 20230821 | 124900 | 2737917050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 443 | 20230821 | 124800 | 2737917050 | 44650 | 44600 | 44650 | 44600 | 40 |
| 444 | 20230821 | 124700 | 2736132500 | 44600 | 44600 | 44600 | 44600 | 10 |
| 445 | 20230821 | 124600 | 2735686500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 446 | 20230821 | 124500 | 2735686500 | 44650 | 44600 | 44650 | 44600 | 29 |
| 447 | 20230821 | 124400 | 2734392650 | 44600 | 44600 | 44600 | 44600 | 120 |
| 448 | 20230821 | 124300 | 2729040650 | 44600 | 44600 | 44700 | 44600 | 460 |
| 449 | 20230821 | 124200 | 2708498900 | 44550 | 44550 | 44550 | 44550 | 100 |
| 450 | 20230821 | 124100 | 2704043900 | 44500 | 44550 | 44550 | 44500 | 103 |
| 451 | 20230821 | 124000 | 2699455300 | 44600 | 44550 | 44600 | 44550 | 63 |
| 452 | 20230821 | 123900 | 2696648200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 453 | 20230821 | 123800 | 2696648200 | 44600 | 44600 | 44600 | 44600 | 23 |
| 454 | 20230821 | 123700 | 2695622400 | 44600 | 44750 | 44750 | 44600 | 401 |
| 455 | 20230821 | 123600 | 2677728800 | 44750 | 44750 | 44750 | 44750 | 55 |
| 456 | 20230821 | 123500 | 2675267550 | 44750 | 44750 | 44750 | 44750 | 2 |
| 457 | 20230821 | 123400 | 2675178050 | 44800 | 44800 | 44800 | 44800 | 0 |
| 458 | 20230821 | 123300 | 2675178050 | 44800 | 44800 | 44800 | 44750 | 49 |
| 459 | 20230821 | 123200 | 2672984650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 460 | 20230821 | 123100 | 2672984650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 461 | 20230821 | 123000 | 2672984650 | 44800 | 44750 | 44800 | 44750 | 106 |
| 462 | 20230821 | 122900 | 2668240950 | 44700 | 44650 | 44750 | 44650 | 104 |
| 463 | 20230821 | 122800 | 2663597100 | 44700 | 44650 | 44750 | 44650 | 249 |
| 464 | 20230821 | 122700 | 2652474900 | 44650 | 44650 | 44650 | 44650 | 19 |
| 465 | 20230821 | 122600 | 2651626550 | 44600 | 44600 | 44600 | 44600 | 3 |
| 466 | 20230821 | 122500 | 2651492750 | 44650 | 44650 | 44650 | 44650 | 9 |
| 467 | 20230821 | 122400 | 2651090900 | 44650 | 44600 | 44650 | 44600 | 8 |
| 468 | 20230821 | 122300 | 2650734050 | 44600 | 44600 | 44600 | 44600 | 1 |
| 469 | 20230821 | 122200 | 2650689450 | 44600 | 44600 | 44600 | 44600 | 4 |
| 470 | 20230821 | 122100 | 2650511050 | 44650 | 44600 | 44700 | 44600 | 345 |
| 471 | 20230821 | 122000 | 2635119700 | 44600 | 44600 | 44600 | 44600 | 2 |
| 472 | 20230821 | 121900 | 2635030500 | 44700 | 44700 | 44700 | 44700 | 1 |
| 473 | 20230821 | 121800 | 2634985800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 474 | 20230821 | 121700 | 2634985800 | 44650 | 44650 | 44650 | 44650 | 1 |
| 475 | 20230821 | 121600 | 2634941150 | 44750 | 44600 | 44750 | 44550 | 385 |
| 476 | 20230821 | 121500 | 2617759400 | 44600 | 44750 | 44750 | 44550 | 1228 |
| 477 | 20230821 | 121400 | 2562908450 | 44800 | 44800 | 44800 | 44800 | 1 |
| 478 | 20230821 | 121300 | 2562863650 | 44800 | 44800 | 44800 | 44800 | 29 |
| 479 | 20230821 | 121200 | 2561564450 | 44800 | 44850 | 44850 | 44800 | 95 |
| 480 | 20230821 | 121100 | 2557306900 | 44800 | 44800 | 44800 | 44750 | 72 |
| 481 | 20230821 | 121000 | 2554081800 | 44750 | 44750 | 44800 | 44750 | 187 |
| 482 | 20230821 | 120900 | 2545704550 | 44750 | 44700 | 44800 | 44700 | 623 |
| 483 | 20230821 | 120800 | 2517819700 | 44700 | 44750 | 44750 | 44700 | 50 |
| 484 | 20230821 | 120700 | 2515582950 | 44750 | 44650 | 44750 | 44650 | 274 |
| 485 | 20230821 | 120600 | 2503339000 | 44650 | 44650 | 44650 | 44650 | 9 |
| 486 | 20230821 | 120500 | 2502937150 | 44650 | 44500 | 44650 | 44500 | 454 |
| 487 | 20230821 | 120400 | 2482715550 | 44400 | 44400 | 44400 | 44400 | 2 |
| 488 | 20230821 | 120300 | 2482626750 | 44450 | 44450 | 44450 | 44450 | 1 |
| 489 | 20230821 | 120200 | 2482582300 | 44450 | 44450 | 44450 | 44450 | 2 |
| 490 | 20230821 | 120100 | 2482493400 | 44400 | 44500 | 44500 | 44400 | 5 |
| 491 | 20230821 | 120000 | 2482271150 | 44450 | 44450 | 44500 | 44450 | 165 |
| 492 | 20230821 | 115900 | 2474936850 | 44450 | 44500 | 44500 | 44450 | 100 |
| 493 | 20230821 | 115800 | 2470488550 | 44500 | 44300 | 44500 | 44300 | 726 |
| 494 | 20230821 | 115700 | 2438304700 | 44300 | 44400 | 44400 | 44300 | 1304 |
| 495 | 20230821 | 115600 | 2380482400 | 44400 | 44450 | 44450 | 44400 | 40 |
| 496 | 20230821 | 115500 | 2378706100 | 44450 | 44400 | 44450 | 44400 | 83 |
| 497 | 20230821 | 115400 | 2375019650 | 44450 | 44450 | 44450 | 44400 | 129 |
| 498 | 20230821 | 115300 | 2369287500 | 44450 | 44450 | 44450 | 44450 | 35 |
| 499 | 20230821 | 115200 | 2367731750 | 44450 | 44450 | 44450 | 44450 | 45 |
| 500 | 20230821 | 115100 | 2365731500 | 44450 | 44500 | 44500 | 44450 | 19 |
| 501 | 20230821 | 115000 | 2364886450 | 44500 | 44500 | 44500 | 44500 | 7 |
| 502 | 20230821 | 114900 | 2364574950 | 44500 | 44550 | 44550 | 44500 | 53 |
| 503 | 20230821 | 114800 | 2362215600 | 44500 | 44450 | 44550 | 44450 | 237 |
| 504 | 20230821 | 114700 | 2351665650 | 44500 | 44550 | 44550 | 44500 | 70 |
| 505 | 20230821 | 114600 | 2348548050 | 44550 | 44550 | 44550 | 44550 | 90 |
| 506 | 20230821 | 114500 | 2344538550 | 44550 | 44450 | 44600 | 44450 | 190 |
| 507 | 20230821 | 114400 | 2336081550 | 44450 | 44500 | 44500 | 44450 | 44 |
| 508 | 20230821 | 114300 | 2334125700 | 44450 | 44400 | 44450 | 44400 | 76 |
| 509 | 20230821 | 114200 | 2330749300 | 44500 | 44450 | 44500 | 44400 | 110 |
| 510 | 20230821 | 114100 | 2325861050 | 44500 | 44500 | 44550 | 44500 | 34 |
| 511 | 20230821 | 114000 | 2324347650 | 44500 | 44500 | 44500 | 44500 | 44 |
| 512 | 20230821 | 113900 | 2322389650 | 44500 | 44450 | 44500 | 44450 | 97 |
| 513 | 20230821 | 113800 | 2318075100 | 44450 | 44450 | 44450 | 44450 | 151 |
| 514 | 20230821 | 113700 | 2311363150 | 44500 | 44500 | 44500 | 44450 | 31 |
| 515 | 20230821 | 113600 | 2309983800 | 44600 | 44450 | 44600 | 44450 | 427 |
| 516 | 20230821 | 113500 | 2290993800 | 44500 | 44600 | 44600 | 44500 | 138 |
| 517 | 20230821 | 113400 | 2284848400 | 44600 | 44600 | 44600 | 44600 | 35 |
| 518 | 20230821 | 113300 | 2283287400 | 44600 | 44600 | 44600 | 44600 | 36 |
| 519 | 20230821 | 113200 | 2281681800 | 44650 | 44650 | 44650 | 44600 | 21 |
| 520 | 20230821 | 113100 | 2280744200 | 44650 | 44650 | 44700 | 44650 | 205 |
| 521 | 20230821 | 113000 | 2271582450 | 44650 | 44650 | 44700 | 44650 | 225 |
| 522 | 20230821 | 112900 | 2261533350 | 44650 | 44650 | 44650 | 44650 | 38 |
| 523 | 20230821 | 112800 | 2259836650 | 44650 | 44650 | 44650 | 44650 | 35 |
| 524 | 20230821 | 112700 | 2258273900 | 44700 | 44650 | 44700 | 44600 | 119 |
| 525 | 20230821 | 112600 | 2252962800 | 44650 | 44650 | 44700 | 44650 | 79 |
| 526 | 20230821 | 112500 | 2249435400 | 44650 | 44700 | 44700 | 44650 | 76 |
| 527 | 20230821 | 112400 | 2246038250 | 44750 | 44700 | 44750 | 44700 | 258 |
| 528 | 20230821 | 112300 | 2234502850 | 44650 | 44600 | 44700 | 44600 | 360 |
| 529 | 20230821 | 112200 | 2218428550 | 44650 | 44600 | 44650 | 44600 | 75 |
| 530 | 20230821 | 112100 | 2215083050 | 44550 | 44600 | 44600 | 44550 | 105 |
| 531 | 20230821 | 112000 | 2210401750 | 44550 | 44550 | 44550 | 44500 | 136 |
| 532 | 20230821 | 111900 | 2204344650 | 44550 | 44600 | 44600 | 44550 | 39 |
| 533 | 20230821 | 111800 | 2202607150 | 44550 | 44500 | 44600 | 44500 | 221 |
| 534 | 20230821 | 111700 | 2192766300 | 44500 | 44500 | 44550 | 44500 | 137 |
| 535 | 20230821 | 111600 | 2186669750 | 44500 | 44450 | 44550 | 44450 | 190 |
| 536 | 20230821 | 111500 | 2178216050 | 44500 | 44500 | 44500 | 44500 | 37 |
| 537 | 20230821 | 111400 | 2176569550 | 44500 | 44500 | 44550 | 44500 | 186 |
| 538 | 20230821 | 111300 | 2168292500 | 44500 | 44450 | 44550 | 44450 | 48 |
| 539 | 20230821 | 111200 | 2166158150 | 44550 | 44550 | 44550 | 44550 | 5 |
| 540 | 20230821 | 111100 | 2165935400 | 44500 | 44450 | 44550 | 44400 | 183 |
| 541 | 20230821 | 111000 | 2157801450 | 44500 | 44500 | 44500 | 44500 | 57 |
| 542 | 20230821 | 110900 | 2155264950 | 44550 | 44600 | 44650 | 44550 | 208 |
| 543 | 20230821 | 110800 | 2145989800 | 44600 | 44550 | 44600 | 44550 | 227 |
| 544 | 20230821 | 110700 | 2135867550 | 44600 | 44600 | 44650 | 44600 | 219 |
| 545 | 20230821 | 110600 | 2126100000 | 44550 | 44550 | 44550 | 44500 | 55 |
| 546 | 20230821 | 110500 | 2123651500 | 44500 | 44500 | 44500 | 44400 | 400 |
| 547 | 20230821 | 110400 | 2105868900 | 44550 | 44500 | 44550 | 44500 | 39 |
| 548 | 20230821 | 110300 | 2104133350 | 44500 | 44500 | 44550 | 44500 | 129 |
| 549 | 20230821 | 110200 | 2098388950 | 44450 | 44450 | 44450 | 44450 | 144 |
| 550 | 20230821 | 110100 | 2091988150 | 44450 | 44450 | 44500 | 44450 | 120 |
| 551 | 20230821 | 110000 | 2086654100 | 44500 | 44400 | 44500 | 44400 | 128 |
| 552 | 20230821 | 105900 | 2080964300 | 44350 | 44350 | 44350 | 44350 | 109 |
| 553 | 20230821 | 105800 | 2076130150 | 44400 | 44500 | 44500 | 44350 | 257 |
| 554 | 20230821 | 105700 | 2064709350 | 44550 | 44450 | 44550 | 44350 | 453 |
| 555 | 20230821 | 105600 | 2044567850 | 44450 | 44400 | 44450 | 44400 | 79 |
| 556 | 20230821 | 105500 | 2041059650 | 44400 | 44500 | 44500 | 44350 | 181 |
| 557 | 20230821 | 105400 | 2033024400 | 44450 | 44300 | 44450 | 44250 | 521 |
| 558 | 20230821 | 105300 | 2009923250 | 44300 | 44300 | 44350 | 44300 | 276 |
| 559 | 20230821 | 105200 | 1997696200 | 44300 | 44400 | 44400 | 44300 | 621 |
| 560 | 20230821 | 105100 | 1970135450 | 44400 | 44450 | 44450 | 44400 | 156 |
| 561 | 20230821 | 105000 | 1963203150 | 44450 | 44450 | 44500 | 44450 | 207 |
| 562 | 20230821 | 104900 | 1954001100 | 44450 | 44400 | 44450 | 44400 | 206 |
| 563 | 20230821 | 104800 | 1944853450 | 44400 | 44450 | 44450 | 44400 | 360 |
| 564 | 20230821 | 104700 | 1928861750 | 44450 | 44450 | 44450 | 44450 | 222 |
| 565 | 20230821 | 104600 | 1918993850 | 44450 | 44450 | 44500 | 44450 | 177 |
| 566 | 20230821 | 104500 | 1911124450 | 44450 | 44450 | 44700 | 44450 | 865 |
| 567 | 20230821 | 104400 | 1872582050 | 44550 | 44450 | 44550 | 44450 | 192 |
| 568 | 20230821 | 104300 | 1864037700 | 44450 | 44550 | 44550 | 44450 | 410 |
| 569 | 20230821 | 104200 | 1845793400 | 44550 | 44550 | 44550 | 44550 | 210 |
| 570 | 20230821 | 104100 | 1836437900 | 44550 | 44650 | 44650 | 44550 | 348 |
| 571 | 20230821 | 104000 | 1820918750 | 44700 | 44550 | 44700 | 44550 | 240 |
| 572 | 20230821 | 103900 | 1810215600 | 44550 | 44550 | 44550 | 44500 | 135 |
| 573 | 20230821 | 103800 | 1804201400 | 44550 | 44550 | 44550 | 44500 | 341 |
| 574 | 20230821 | 103700 | 1789010450 | 44550 | 44550 | 44600 | 44550 | 59 |
| 575 | 20230821 | 103600 | 1786381300 | 44550 | 44600 | 44600 | 44550 | 167 |
| 576 | 20230821 | 103500 | 1778938150 | 44600 | 44650 | 44650 | 44600 | 112 |
| 577 | 20230821 | 103400 | 1773937400 | 44650 | 44650 | 44650 | 44650 | 82 |
| 578 | 20230821 | 103300 | 1770276100 | 44650 | 44650 | 44650 | 44650 | 71 |
| 579 | 20230821 | 103200 | 1767105950 | 44650 | 44700 | 44700 | 44650 | 99 |
| 580 | 20230821 | 103100 | 1762683950 | 44700 | 44750 | 44750 | 44700 | 335 |
| 581 | 20230821 | 103000 | 1747699250 | 44700 | 44700 | 44800 | 44700 | 42 |
| 582 | 20230821 | 102900 | 1745820900 | 44650 | 44700 | 44700 | 44650 | 76 |
| 583 | 20230821 | 102800 | 1742423800 | 44800 | 44750 | 44800 | 44700 | 37 |
| 584 | 20230821 | 102700 | 1740767200 | 44700 | 44600 | 44750 | 44600 | 633 |
| 585 | 20230821 | 102600 | 1712476650 | 44650 | 44650 | 44650 | 44600 | 62 |
| 586 | 20230821 | 102500 | 1709708450 | 44600 | 44650 | 44650 | 44550 | 63 |
| 587 | 20230821 | 102400 | 1706898000 | 44650 | 44600 | 44650 | 44550 | 1360 |
| 588 | 20230821 | 102300 | 1646237400 | 44600 | 44600 | 44650 | 44600 | 181 |
| 589 | 20230821 | 102200 | 1638156050 | 44650 | 44600 | 44650 | 44550 | 1270 |
| 590 | 20230821 | 102100 | 1581499200 | 44600 | 44550 | 44600 | 44550 | 45 |
| 591 | 20230821 | 102000 | 1579492500 | 44550 | 44600 | 44600 | 44550 | 89 |
| 592 | 20230821 | 101900 | 1575525150 | 44600 | 44600 | 44650 | 44550 | 636 |
| 593 | 20230821 | 101800 | 1547184700 | 44600 | 44550 | 44650 | 44550 | 256 |
| 594 | 20230821 | 101700 | 1535760500 | 44500 | 44450 | 44600 | 44400 | 2331 |
| 595 | 20230821 | 101600 | 1432058200 | 44450 | 44600 | 44600 | 44450 | 2299 |
| 596 | 20230821 | 101500 | 1329619100 | 44650 | 44750 | 44750 | 44650 | 854 |
| 597 | 20230821 | 101400 | 1291467450 | 44750 | 44750 | 44800 | 44700 | 1115 |
| 598 | 20230821 | 101300 | 1241616150 | 44700 | 44750 | 44800 | 44700 | 293 |
| 599 | 20230821 | 101200 | 1228504400 | 44800 | 44750 | 44800 | 44750 | 2 |
| 600 | 20230821 | 101100 | 1228414850 | 44750 | 44850 | 44900 | 44750 | 190 |
| 601 | 20230821 | 101000 | 1219895000 | 44900 | 44900 | 44950 | 44900 | 167 |
| 602 | 20230821 | 100900 | 1212396650 | 44900 | 44850 | 44950 | 44850 | 529 |
| 603 | 20230821 | 100800 | 1188634050 | 44850 | 44800 | 45000 | 44750 | 589 |
| 604 | 20230821 | 100700 | 1162202650 | 44750 | 44750 | 44800 | 44750 | 61 |
| 605 | 20230821 | 100600 | 1159472500 | 44750 | 44750 | 44750 | 44750 | 54 |
| 606 | 20230821 | 100500 | 1157056000 | 44750 | 44750 | 44800 | 44750 | 95 |
| 607 | 20230821 | 100400 | 1152801900 | 44700 | 44700 | 44750 | 44700 | 68 |
| 608 | 20230821 | 100300 | 1149761800 | 44700 | 44800 | 44800 | 44700 | 64 |
| 609 | 20230821 | 100200 | 1146895950 | 44850 | 44700 | 44900 | 44700 | 332 |
| 610 | 20230821 | 100100 | 1132025150 | 44650 | 44700 | 44700 | 44650 | 29 |
| 611 | 20230821 | 100000 | 1130729750 | 44700 | 44700 | 44750 | 44700 | 74 |
| 612 | 20230821 | 095900 | 1127421900 | 44700 | 44700 | 44750 | 44700 | 47 |
| 613 | 20230821 | 095800 | 1125320950 | 44750 | 44700 | 44750 | 44700 | 627 |
| 614 | 20230821 | 095700 | 1097288200 | 44700 | 44650 | 44700 | 44650 | 63 |
| 615 | 20230821 | 095600 | 1094474650 | 44650 | 44650 | 44650 | 44650 | 421 |
| 616 | 20230821 | 095500 | 1075677000 | 44700 | 44650 | 44700 | 44650 | 83 |
| 617 | 20230821 | 095400 | 1071970900 | 44650 | 44650 | 44700 | 44650 | 184 |
| 618 | 20230821 | 095300 | 1063754950 | 44650 | 44650 | 44700 | 44650 | 362 |
| 619 | 20230821 | 095200 | 1047577350 | 44650 | 44650 | 44650 | 44650 | 81 |
| 620 | 20230821 | 095100 | 1043960700 | 44650 | 44750 | 44750 | 44650 | 856 |
| 621 | 20230821 | 095000 | 1005716150 | 44750 | 44750 | 44800 | 44700 | 335 |
| 622 | 20230821 | 094900 | 990720250 | 44750 | 44850 | 44900 | 44750 | 175 |
| 623 | 20230821 | 094800 | 982877350 | 44900 | 44950 | 44950 | 44900 | 177 |
| 624 | 20230821 | 094700 | 974927900 | 44950 | 44950 | 44950 | 44950 | 65 |
| 625 | 20230821 | 094600 | 972006150 | 44950 | 44900 | 44950 | 44900 | 171 |
| 626 | 20230821 | 094500 | 964322550 | 44950 | 44800 | 44950 | 44800 | 235 |
| 627 | 20230821 | 094400 | 953786600 | 44750 | 44800 | 44850 | 44750 | 79 |
| 628 | 20230821 | 094300 | 950249250 | 44850 | 44800 | 44850 | 44800 | 88 |
| 629 | 20230821 | 094200 | 946303900 | 44800 | 44800 | 44850 | 44800 | 181 |
| 630 | 20230821 | 094100 | 938193850 | 44800 | 45000 | 45000 | 44750 | 413 |
| 631 | 20230821 | 094000 | 919654600 | 45000 | 44800 | 45000 | 44750 | 437 |
| 632 | 20230821 | 093900 | 900056150 | 44750 | 45000 | 45100 | 44750 | 295 |
| 633 | 20230821 | 093800 | 886784000 | 45150 | 44900 | 45150 | 44900 | 323 |
| 634 | 20230821 | 093700 | 872237700 | 44900 | 44750 | 44900 | 44750 | 472 |
| 635 | 20230821 | 093600 | 851089950 | 44700 | 44750 | 44750 | 44700 | 68 |
| 636 | 20230821 | 093500 | 848050100 | 44750 | 44800 | 44800 | 44650 | 560 |
| 637 | 20230821 | 093400 | 823017200 | 44800 | 44750 | 44800 | 44750 | 82 |
| 638 | 20230821 | 093300 | 819346500 | 44750 | 44750 | 44750 | 44750 | 294 |
| 639 | 20230821 | 093200 | 806190000 | 44800 | 44800 | 44800 | 44800 | 181 |
| 640 | 20230821 | 093100 | 798081200 | 44800 | 44850 | 44850 | 44750 | 208 |
| 641 | 20230821 | 093000 | 788759850 | 44850 | 45000 | 45000 | 44800 | 116 |
| 642 | 20230821 | 092900 | 783553500 | 45000 | 44900 | 45000 | 44850 | 345 |
| 643 | 20230821 | 092800 | 768057650 | 44900 | 45200 | 45200 | 44850 | 768 |
| 644 | 20230821 | 092700 | 733464600 | 45200 | 45000 | 45200 | 45000 | 2008 |
| 645 | 20230821 | 092600 | 643013850 | 45000 | 44950 | 45000 | 44950 | 453 |
| 646 | 20230821 | 092500 | 622642200 | 44950 | 44900 | 44950 | 44800 | 1314 |
| 647 | 20230821 | 092400 | 563703250 | 44900 | 44900 | 44950 | 44800 | 356 |
| 648 | 20230821 | 092300 | 547723650 | 44900 | 44800 | 44900 | 44650 | 978 |
| 649 | 20230821 | 092200 | 503915650 | 44800 | 44850 | 44850 | 44750 | 348 |
| 650 | 20230821 | 092100 | 488327900 | 44800 | 44900 | 44950 | 44800 | 235 |
| 651 | 20230821 | 092000 | 477772300 | 44900 | 44850 | 44900 | 44800 | 188 |
| 652 | 20230821 | 091900 | 469346950 | 44850 | 44800 | 44900 | 44800 | 254 |
| 653 | 20230821 | 091800 | 457964150 | 44950 | 44700 | 44950 | 44700 | 535 |
| 654 | 20230821 | 091700 | 433982350 | 44650 | 44750 | 44850 | 44650 | 1134 |
| 655 | 20230821 | 091600 | 383324600 | 44800 | 44800 | 44850 | 44750 | 393 |
| 656 | 20230821 | 091500 | 365720150 | 44800 | 45000 | 45000 | 44800 | 217 |
| 657 | 20230821 | 091400 | 355971150 | 45000 | 45100 | 45100 | 44950 | 75 |
| 658 | 20230821 | 091300 | 352594450 | 45150 | 45050 | 45150 | 45050 | 398 |
| 659 | 20230821 | 091200 | 334644600 | 45000 | 45000 | 45100 | 45000 | 131 |
| 660 | 20230821 | 091100 | 328738350 | 45150 | 45000 | 45200 | 44950 | 420 |
| 661 | 20230821 | 091000 | 309802800 | 44850 | 45000 | 45000 | 44850 | 180 |
| 662 | 20230821 | 090900 | 301726800 | 45050 | 45100 | 45250 | 45050 | 474 |
| 663 | 20230821 | 090800 | 280326200 | 45100 | 45150 | 45150 | 44950 | 131 |
| 664 | 20230821 | 090700 | 274417900 | 45050 | 44900 | 45200 | 44900 | 411 |
| 665 | 20230821 | 090600 | 255905600 | 44700 | 44700 | 45000 | 44700 | 316 |
| 666 | 20230821 | 090500 | 241743100 | 44700 | 44900 | 44950 | 44650 | 324 |
| 667 | 20230821 | 090400 | 227221950 | 44900 | 44750 | 44900 | 44600 | 350 |
| 668 | 20230821 | 090300 | 211550500 | 44600 | 44850 | 45000 | 44600 | 493 |
| 669 | 20230821 | 090200 | 189487100 | 45000 | 44750 | 45000 | 44750 | 443 |
| 670 | 20230821 | 090100 | 169625450 | 44750 | 45400 | 45400 | 44750 | 2499 |
| 671 | 20230821 | 090000 | 56911950 | 45400 | 45450 | 45500 | 45300 | 1153 |