38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 204500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 4994 |
| 3 | 20230821 | 204400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20230821 | 204300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20230821 | 204200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20230821 | 204100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20230821 | 204000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20230821 | 203900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20230821 | 203800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20230821 | 203700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20230821 | 203600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20230821 | 203500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20230821 | 203400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20230821 | 203300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20230821 | 203200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20230821 | 203100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20230821 | 203000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20230821 | 202900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20230821 | 202800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20230821 | 202700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20230821 | 202600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20230821 | 202500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20230821 | 202400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20230821 | 202300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20230821 | 202200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20230821 | 202100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20230821 | 202000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20230821 | 201900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20230821 | 201800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20230821 | 201700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20230821 | 201600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20230821 | 201500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 4994 |
| 33 | 20230821 | 201400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20230821 | 201300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20230821 | 201200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20230821 | 201100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20230821 | 201000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20230821 | 200900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20230821 | 200800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20230821 | 200700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20230821 | 200600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20230821 | 200500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20230821 | 200400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20230821 | 200300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20230821 | 200200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20230821 | 200100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20230821 | 200000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20230821 | 195900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20230821 | 195800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20230821 | 195700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20230821 | 195600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20230821 | 195500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20230821 | 195400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20230821 | 195300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20230821 | 195200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20230821 | 195100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20230821 | 195000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20230821 | 194900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20230821 | 194800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20230821 | 194700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20230821 | 194600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20230821 | 194500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 4994 |
| 63 | 20230821 | 194400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20230821 | 194300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20230821 | 194200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20230821 | 194100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20230821 | 194000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20230821 | 193900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20230821 | 193800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20230821 | 193700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20230821 | 193600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20230821 | 193500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20230821 | 193400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20230821 | 193300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20230821 | 193200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20230821 | 193100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20230821 | 193000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20230821 | 192900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20230821 | 192800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20230821 | 192700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20230821 | 192600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20230821 | 192500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20230821 | 192400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20230821 | 192300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20230821 | 192200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20230821 | 192100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20230821 | 192000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20230821 | 191900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20230821 | 191800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20230821 | 191700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20230821 | 191600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20230821 | 191500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 4994 |
| 93 | 20230821 | 191400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20230821 | 191300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20230821 | 191200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20230821 | 191100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20230821 | 191000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20230821 | 190900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20230821 | 190800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20230821 | 190700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20230821 | 190600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20230821 | 190500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20230821 | 190400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20230821 | 190300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20230821 | 190200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20230821 | 190100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20230821 | 190000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20230821 | 185900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20230821 | 185800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20230821 | 185700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20230821 | 185600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20230821 | 185500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20230821 | 185400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20230821 | 185300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20230821 | 185200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20230821 | 185100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20230821 | 185000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20230821 | 184900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20230821 | 184800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20230821 | 184700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20230821 | 184600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20230821 | 184500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 4994 |
| 123 | 20230821 | 184400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20230821 | 184300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20230821 | 184200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20230821 | 184100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20230821 | 184000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20230821 | 183900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20230821 | 183800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20230821 | 183700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20230821 | 183600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20230821 | 183500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20230821 | 183400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20230821 | 183300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20230821 | 183200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20230821 | 183100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20230821 | 183000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20230821 | 182900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20230821 | 182800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20230821 | 182700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20230821 | 182600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20230821 | 182500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20230821 | 182400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20230821 | 182300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20230821 | 182200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20230821 | 182100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20230821 | 182000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20230821 | 181900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20230821 | 181800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20230821 | 181700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20230821 | 181600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20230821 | 181500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 4994 |
| 153 | 20230821 | 181400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20230821 | 181300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20230821 | 181200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20230821 | 181100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20230821 | 181000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20230821 | 180900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20230821 | 180800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20230821 | 180700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20230821 | 180600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20230821 | 180500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20230821 | 180400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20230821 | 180300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20230821 | 180200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20230821 | 180100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20230821 | 180000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20230821 | 175900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20230821 | 175800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20230821 | 175700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20230821 | 175600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20230821 | 175500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20230821 | 175400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20230821 | 175300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20230821 | 175200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20230821 | 175100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20230821 | 175000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20230821 | 174900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20230821 | 174800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20230821 | 174700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20230821 | 174600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20230821 | 174500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 4994 |
| 183 | 20230821 | 174400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20230821 | 174300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20230821 | 174200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20230821 | 174100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20230821 | 174000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20230821 | 173900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20230821 | 173800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20230821 | 173700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20230821 | 173600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20230821 | 173500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20230821 | 173400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20230821 | 173300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20230821 | 173200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20230821 | 173100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20230821 | 173000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20230821 | 172900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20230821 | 172800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20230821 | 172700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20230821 | 172600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20230821 | 172500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20230821 | 172400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20230821 | 172300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20230821 | 172200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20230821 | 172100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20230821 | 172000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20230821 | 171900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20230821 | 171800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20230821 | 171700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20230821 | 171600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20230821 | 171500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 4994 |
| 213 | 20230821 | 171400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20230821 | 171300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20230821 | 171200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20230821 | 171100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20230821 | 171000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20230821 | 170900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20230821 | 170800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20230821 | 170700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20230821 | 170600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20230821 | 170500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20230821 | 170400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20230821 | 170300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20230821 | 170200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20230821 | 170100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20230821 | 170000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20230821 | 165900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20230821 | 165800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20230821 | 165700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20230821 | 165600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20230821 | 165500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20230821 | 165400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20230821 | 165300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20230821 | 165200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20230821 | 165100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20230821 | 165000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20230821 | 164900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20230821 | 164800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20230821 | 164700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20230821 | 164600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20230821 | 164500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 4994 |
| 243 | 20230821 | 164400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20230821 | 164300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20230821 | 164200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20230821 | 164100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20230821 | 164000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20230821 | 163900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 249 | 20230821 | 163800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 250 | 20230821 | 163700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 251 | 20230821 | 163600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 252 | 20230821 | 163500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 253 | 20230821 | 163400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 254 | 20230821 | 163300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 255 | 20230821 | 163200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 256 | 20230821 | 163100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 257 | 20230821 | 163000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 258 | 20230821 | 162900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 259 | 20230821 | 162800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 260 | 20230821 | 162700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 261 | 20230821 | 162600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 262 | 20230821 | 162500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 263 | 20230821 | 162400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 264 | 20230821 | 162300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 265 | 20230821 | 162200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 266 | 20230821 | 162100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 267 | 20230821 | 162000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 268 | 20230821 | 161900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 269 | 20230821 | 161800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 270 | 20230821 | 161700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 271 | 20230821 | 161600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 272 | 20230821 | 161500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 4994 |
| 273 | 20230821 | 161400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 274 | 20230821 | 161300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 275 | 20230821 | 161200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 276 | 20230821 | 161100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 277 | 20230821 | 161000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 278 | 20230821 | 160900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 279 | 20230821 | 160800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 280 | 20230821 | 160700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 281 | 20230821 | 160600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 282 | 20230821 | 160500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 283 | 20230821 | 160400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 284 | 20230821 | 160300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 285 | 20230821 | 160200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 286 | 20230821 | 160100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 287 | 20230821 | 160000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 288 | 20230821 | 155900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 289 | 20230821 | 155800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 290 | 20230821 | 155700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 291 | 20230821 | 155600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 292 | 20230821 | 155500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 293 | 20230821 | 155400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 294 | 20230821 | 155300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 295 | 20230821 | 155200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 296 | 20230821 | 155100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 297 | 20230821 | 155000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 298 | 20230821 | 154900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 299 | 20230821 | 154800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 300 | 20230821 | 154700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 301 | 20230821 | 154600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 302 | 20230821 | 154500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 4994 |
| 303 | 20230821 | 154400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 304 | 20230821 | 154300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 305 | 20230821 | 154200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 306 | 20230821 | 154100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 307 | 20230821 | 154000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 308 | 20230821 | 153900 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 309 | 20230821 | 153800 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 310 | 20230821 | 153700 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 311 | 20230821 | 153600 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 312 | 20230821 | 153500 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 313 | 20230821 | 153400 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 314 | 20230821 | 153300 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 315 | 20230821 | 153200 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 316 | 20230821 | 153100 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 317 | 20230821 | 153000 | 20851781500 | 43450 | 43450 | 43450 | 43450 | 4994 |
| 318 | 20230821 | 152900 | 20634792200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 319 | 20230821 | 152800 | 20634792200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 320 | 20230821 | 152700 | 20634792200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 321 | 20230821 | 152600 | 20634792200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 322 | 20230821 | 152500 | 20634792200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 323 | 20230821 | 152400 | 20634792200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 324 | 20230821 | 152300 | 20634792200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 325 | 20230821 | 152200 | 20634792200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 326 | 20230821 | 152100 | 20634792200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 327 | 20230821 | 152000 | 20634792200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 328 | 20230821 | 151900 | 20634792200 | 43600 | 43550 | 43600 | 43500 | 698 |
| 329 | 20230821 | 151800 | 20604383850 | 43550 | 43550 | 43600 | 43550 | 596 |
| 330 | 20230821 | 151700 | 20578408300 | 43500 | 43550 | 43600 | 43500 | 715 |
| 331 | 20230821 | 151600 | 20547274550 | 43550 | 43550 | 43600 | 43550 | 965 |
| 332 | 20230821 | 151500 | 20505248600 | 43600 | 43600 | 43600 | 43550 | 1389 |
| 333 | 20230821 | 151400 | 20444720750 | 43600 | 43550 | 43600 | 43500 | 908 |
| 334 | 20230821 | 151300 | 20405178150 | 43500 | 43550 | 43600 | 43500 | 1823 |
| 335 | 20230821 | 151200 | 20325804650 | 43550 | 43600 | 43650 | 43550 | 1386 |
| 336 | 20230821 | 151100 | 20265381500 | 43650 | 43650 | 43650 | 43600 | 546 |
| 337 | 20230821 | 151000 | 20241554750 | 43600 | 43650 | 43700 | 43600 | 740 |
| 338 | 20230821 | 150900 | 20209241900 | 43700 | 43700 | 43700 | 43650 | 961 |
| 339 | 20230821 | 150800 | 20167267850 | 43700 | 43750 | 43750 | 43650 | 1337 |
| 340 | 20230821 | 150700 | 20108848950 | 43700 | 43750 | 43750 | 43700 | 424 |
| 341 | 20230821 | 150600 | 20090304550 | 43700 | 43800 | 43800 | 43700 | 1867 |
| 342 | 20230821 | 150500 | 20008562450 | 43800 | 43850 | 43850 | 43750 | 1036 |
| 343 | 20230821 | 150400 | 19963179150 | 43850 | 43850 | 43900 | 43750 | 1970 |
| 344 | 20230821 | 150300 | 19876853750 | 43850 | 43800 | 43900 | 43750 | 3384 |
| 345 | 20230821 | 150200 | 19728490950 | 43750 | 43750 | 43800 | 43700 | 861 |
| 346 | 20230821 | 150100 | 19690808650 | 43750 | 43750 | 43750 | 43700 | 636 |
| 347 | 20230821 | 150000 | 19662991750 | 43750 | 43750 | 43800 | 43700 | 709 |
| 348 | 20230821 | 145900 | 19631965800 | 43700 | 43800 | 43800 | 43700 | 926 |
| 349 | 20230821 | 145800 | 19591453200 | 43750 | 43700 | 43800 | 43650 | 976 |
| 350 | 20230821 | 145700 | 19548757350 | 43600 | 43600 | 43650 | 43550 | 628 |
| 351 | 20230821 | 145600 | 19521369500 | 43600 | 43500 | 43600 | 43500 | 715 |
| 352 | 20230821 | 145500 | 19490237700 | 43550 | 43550 | 43550 | 43500 | 772 |
| 353 | 20230821 | 145400 | 19456619450 | 43550 | 43600 | 43650 | 43550 | 697 |
| 354 | 20230821 | 145300 | 19426253250 | 43600 | 43700 | 43700 | 43600 | 1142 |
| 355 | 20230821 | 145200 | 19376430450 | 43650 | 43600 | 43650 | 43550 | 649 |
| 356 | 20230821 | 145100 | 19348129200 | 43600 | 43500 | 43600 | 43500 | 621 |
| 357 | 20230821 | 145000 | 19321107400 | 43500 | 43450 | 43500 | 43400 | 1088 |
| 358 | 20230821 | 144900 | 19273808650 | 43400 | 43450 | 43450 | 43400 | 944 |
| 359 | 20230821 | 144800 | 19232836900 | 43450 | 43400 | 43450 | 43400 | 78 |
| 360 | 20230821 | 144700 | 19229448900 | 43450 | 43350 | 43450 | 43350 | 205 |
| 361 | 20230821 | 144600 | 19220551600 | 43400 | 43450 | 43450 | 43350 | 450 |
| 362 | 20230821 | 144500 | 19201021850 | 43450 | 43350 | 43450 | 43350 | 340 |
| 363 | 20230821 | 144400 | 19186267000 | 43350 | 43400 | 43400 | 43300 | 613 |
| 364 | 20230821 | 144300 | 19159702050 | 43400 | 43300 | 43400 | 43300 | 542 |
| 365 | 20230821 | 144200 | 19136223050 | 43300 | 43350 | 43350 | 43300 | 3113 |
| 366 | 20230821 | 144100 | 19001428050 | 43350 | 43400 | 43400 | 43350 | 1235 |
| 367 | 20230821 | 144000 | 18947871050 | 43400 | 43450 | 43500 | 43400 | 331 |
| 368 | 20230821 | 143900 | 18933482400 | 43500 | 43450 | 43500 | 43400 | 326 |
| 369 | 20230821 | 143800 | 18919318900 | 43450 | 43400 | 43450 | 43400 | 141 |
| 370 | 20230821 | 143700 | 18913194100 | 43400 | 43450 | 43450 | 43400 | 164 |
| 371 | 20230821 | 143600 | 18906076200 | 43400 | 43500 | 43500 | 43400 | 445 |
| 372 | 20230821 | 143500 | 18886759800 | 43400 | 43450 | 43450 | 43400 | 1261 |
| 373 | 20230821 | 143400 | 18831977600 | 43450 | 43400 | 43450 | 43400 | 276 |
| 374 | 20230821 | 143300 | 18819999000 | 43400 | 43400 | 43450 | 43400 | 216 |
| 375 | 20230821 | 143200 | 18810624100 | 43400 | 43400 | 43450 | 43400 | 237 |
| 376 | 20230821 | 143100 | 18800338100 | 43400 | 43400 | 43400 | 43300 | 1141 |
| 377 | 20230821 | 143000 | 18750870750 | 43350 | 43350 | 43400 | 43350 | 343 |
| 378 | 20230821 | 142900 | 18735991450 | 43350 | 43550 | 43550 | 43350 | 2396 |
| 379 | 20230821 | 142800 | 18631927300 | 43500 | 43500 | 43550 | 43500 | 260 |
| 380 | 20230821 | 142700 | 18620612100 | 43500 | 43500 | 43550 | 43500 | 359 |
| 381 | 20230821 | 142600 | 18604991250 | 43500 | 43550 | 43600 | 43500 | 1158 |
| 382 | 20230821 | 142500 | 18554568250 | 43550 | 43550 | 43600 | 43550 | 894 |
| 383 | 20230821 | 142400 | 18515633550 | 43550 | 43700 | 43700 | 43550 | 2186 |
| 384 | 20230821 | 142300 | 18420262950 | 43750 | 43750 | 43800 | 43700 | 382 |
| 385 | 20230821 | 142200 | 18403554350 | 43700 | 43700 | 43750 | 43700 | 822 |
| 386 | 20230821 | 142100 | 18367632900 | 43700 | 43650 | 43700 | 43650 | 419 |
| 387 | 20230821 | 142000 | 18349341600 | 43650 | 43700 | 43750 | 43650 | 508 |
| 388 | 20230821 | 141900 | 18327141550 | 43650 | 43750 | 43800 | 43650 | 1428 |
| 389 | 20230821 | 141800 | 18264745400 | 43800 | 43800 | 43850 | 43750 | 388 |
| 390 | 20230821 | 141700 | 18247751050 | 43850 | 43850 | 43850 | 43800 | 722 |
| 391 | 20230821 | 141600 | 18216123200 | 43800 | 43800 | 43850 | 43750 | 791 |
| 392 | 20230821 | 141500 | 18181476050 | 43800 | 43650 | 43850 | 43650 | 1350 |
| 393 | 20230821 | 141400 | 18122361050 | 43650 | 43800 | 43800 | 43650 | 887 |
| 394 | 20230821 | 141300 | 18083581000 | 43750 | 43850 | 43850 | 43700 | 1766 |
| 395 | 20230821 | 141200 | 18006307850 | 43850 | 43950 | 43950 | 43850 | 1690 |
| 396 | 20230821 | 141100 | 17932108200 | 43900 | 43950 | 44000 | 43900 | 1727 |
| 397 | 20230821 | 141000 | 17856202650 | 43950 | 43950 | 44000 | 43950 | 3174 |
| 398 | 20230821 | 140900 | 17716690550 | 44000 | 43950 | 44000 | 43950 | 2372 |
| 399 | 20230821 | 140800 | 17612353700 | 43950 | 43900 | 44000 | 43900 | 1415 |
| 400 | 20230821 | 140700 | 17550165250 | 43900 | 43950 | 44000 | 43900 | 3352 |
| 401 | 20230821 | 140600 | 17402797050 | 43950 | 43900 | 43950 | 43800 | 2422 |
| 402 | 20230821 | 140500 | 17296478350 | 43900 | 43650 | 43950 | 43650 | 13418 |
| 403 | 20230821 | 140400 | 16708849100 | 43600 | 43600 | 43600 | 43600 | 235 |
| 404 | 20230821 | 140300 | 16698603100 | 43600 | 43600 | 43650 | 43550 | 2464 |
| 405 | 20230821 | 140200 | 16591224250 | 43600 | 43550 | 43600 | 43550 | 1020 |
| 406 | 20230821 | 140100 | 16546798050 | 43550 | 43600 | 43600 | 43550 | 45 |
| 407 | 20230821 | 140000 | 16544836800 | 43550 | 43450 | 43600 | 43450 | 1766 |
| 408 | 20230821 | 135900 | 16467967550 | 43450 | 43500 | 43500 | 43450 | 165 |
| 409 | 20230821 | 135800 | 16460790450 | 43500 | 43500 | 43550 | 43450 | 160 |
| 410 | 20230821 | 135700 | 16453827850 | 43500 | 43550 | 43550 | 43500 | 237 |
| 411 | 20230821 | 135600 | 16443513000 | 43450 | 43500 | 43550 | 43450 | 645 |
| 412 | 20230821 | 135500 | 16415444700 | 43500 | 43400 | 43500 | 43400 | 686 |
| 413 | 20230821 | 135400 | 16385613950 | 43400 | 43350 | 43450 | 43350 | 556 |
| 414 | 20230821 | 135300 | 16361473500 | 43350 | 43350 | 43400 | 43350 | 105 |
| 415 | 20230821 | 135200 | 16356916650 | 43350 | 43350 | 43400 | 43350 | 340 |
| 416 | 20230821 | 135100 | 16342171550 | 43300 | 43350 | 43350 | 43250 | 745 |
| 417 | 20230821 | 135000 | 16309902100 | 43350 | 43350 | 43400 | 43300 | 1354 |
| 418 | 20230821 | 134900 | 16251246800 | 43350 | 43400 | 43450 | 43350 | 319 |
| 419 | 20230821 | 134800 | 16237406150 | 43400 | 43450 | 43500 | 43400 | 1209 |
| 420 | 20230821 | 134700 | 16184910250 | 43450 | 43550 | 43550 | 43450 | 344 |
| 421 | 20230821 | 134600 | 16169947850 | 43450 | 43500 | 43550 | 43400 | 309 |
| 422 | 20230821 | 134500 | 16156510650 | 43450 | 43500 | 43550 | 43450 | 1405 |
| 423 | 20230821 | 134400 | 16095388850 | 43500 | 43550 | 43550 | 43500 | 112 |
| 424 | 20230821 | 134300 | 16090511300 | 43550 | 43500 | 43550 | 43500 | 653 |
| 425 | 20230821 | 134200 | 16062073250 | 43550 | 43550 | 43550 | 43500 | 208 |
| 426 | 20230821 | 134100 | 16053018900 | 43550 | 43600 | 43600 | 43500 | 362 |
| 427 | 20230821 | 134000 | 16037245900 | 43550 | 43550 | 43600 | 43500 | 336 |
| 428 | 20230821 | 133900 | 16022611550 | 43600 | 43600 | 43600 | 43550 | 174 |
| 429 | 20230821 | 133800 | 16015026450 | 43600 | 43550 | 43600 | 43500 | 708 |
| 430 | 20230821 | 133700 | 15984201600 | 43550 | 43650 | 43650 | 43550 | 234 |
| 431 | 20230821 | 133600 | 15973997150 | 43650 | 43600 | 43650 | 43550 | 317 |
| 432 | 20230821 | 133500 | 15960175850 | 43650 | 43650 | 43650 | 43600 | 140 |
| 433 | 20230821 | 133400 | 15954068850 | 43600 | 43500 | 43600 | 43500 | 888 |
| 434 | 20230821 | 133300 | 15915354000 | 43500 | 43600 | 43600 | 43500 | 644 |
| 435 | 20230821 | 133200 | 15887316800 | 43550 | 43650 | 43650 | 43500 | 443 |
| 436 | 20230821 | 133100 | 15868015400 | 43650 | 43500 | 43650 | 43450 | 2156 |
| 437 | 20230821 | 133000 | 15774121550 | 43500 | 43550 | 43550 | 43450 | 1623 |
| 438 | 20230821 | 132900 | 15703560100 | 43550 | 43550 | 43600 | 43550 | 469 |
| 439 | 20230821 | 132800 | 15683120950 | 43550 | 43600 | 43600 | 43550 | 573 |
| 440 | 20230821 | 132700 | 15658144150 | 43650 | 43600 | 43650 | 43550 | 432 |
| 441 | 20230821 | 132600 | 15639306150 | 43600 | 43500 | 43650 | 43450 | 814 |
| 442 | 20230821 | 132500 | 15603828150 | 43500 | 43500 | 43500 | 43400 | 1232 |
| 443 | 20230821 | 132400 | 15550318200 | 43500 | 43500 | 43550 | 43500 | 1220 |
| 444 | 20230821 | 132300 | 15497247900 | 43550 | 43550 | 43600 | 43550 | 1110 |
| 445 | 20230821 | 132200 | 15448903900 | 43600 | 43600 | 43650 | 43600 | 773 |
| 446 | 20230821 | 132100 | 15415194250 | 43600 | 43650 | 43700 | 43600 | 223 |
| 447 | 20230821 | 132000 | 15405464750 | 43600 | 43600 | 43700 | 43600 | 611 |
| 448 | 20230821 | 131900 | 15378796600 | 43600 | 43600 | 43650 | 43600 | 750 |
| 449 | 20230821 | 131800 | 15346066100 | 43650 | 43700 | 43700 | 43600 | 689 |
| 450 | 20230821 | 131700 | 15315990200 | 43650 | 43650 | 43700 | 43600 | 1657 |
| 451 | 20230821 | 131600 | 15243662850 | 43650 | 43600 | 43650 | 43600 | 454 |
| 452 | 20230821 | 131500 | 15223861800 | 43550 | 43550 | 43650 | 43550 | 3126 |
| 453 | 20230821 | 131400 | 15087581750 | 43600 | 43550 | 43600 | 43550 | 110 |
| 454 | 20230821 | 131300 | 15082788800 | 43600 | 43600 | 43600 | 43550 | 1198 |
| 455 | 20230821 | 131200 | 15030596000 | 43600 | 43550 | 43600 | 43550 | 2118 |
| 456 | 20230821 | 131100 | 14938267550 | 43550 | 43550 | 43600 | 43500 | 775 |
| 457 | 20230821 | 131000 | 14904518750 | 43550 | 43550 | 43600 | 43550 | 808 |
| 458 | 20230821 | 130900 | 14869328800 | 43500 | 43550 | 43550 | 43500 | 330 |
| 459 | 20230821 | 130800 | 14854963500 | 43600 | 43600 | 43650 | 43600 | 1009 |
| 460 | 20230821 | 130700 | 14810966250 | 43650 | 43550 | 43650 | 43550 | 1973 |
| 461 | 20230821 | 130600 | 14724953550 | 43550 | 43550 | 43550 | 43500 | 447 |
| 462 | 20230821 | 130500 | 14705487400 | 43550 | 43550 | 43550 | 43500 | 564 |
| 463 | 20230821 | 130400 | 14680952200 | 43550 | 43600 | 43600 | 43500 | 603 |
| 464 | 20230821 | 130300 | 14654688900 | 43550 | 43450 | 43550 | 43450 | 4007 |
| 465 | 20230821 | 130200 | 14480350500 | 43450 | 43450 | 43500 | 43450 | 259 |
| 466 | 20230821 | 130100 | 14469096300 | 43450 | 43450 | 43500 | 43400 | 501 |
| 467 | 20230821 | 130000 | 14447324000 | 43450 | 43400 | 43450 | 43400 | 1810 |
| 468 | 20230821 | 125900 | 14368737850 | 43400 | 43400 | 43400 | 43400 | 33 |
| 469 | 20230821 | 125800 | 14367305650 | 43400 | 43350 | 43400 | 43350 | 183 |
| 470 | 20230821 | 125700 | 14359372050 | 43400 | 43400 | 43400 | 43350 | 220 |
| 471 | 20230821 | 125600 | 14349830050 | 43400 | 43400 | 43400 | 43350 | 587 |
| 472 | 20230821 | 125500 | 14324382800 | 43400 | 43400 | 43400 | 43350 | 982 |
| 473 | 20230821 | 125400 | 14281764050 | 43400 | 43450 | 43450 | 43400 | 245 |
| 474 | 20230821 | 125300 | 14271126000 | 43400 | 43500 | 43500 | 43400 | 818 |
| 475 | 20230821 | 125200 | 14235591550 | 43500 | 43450 | 43500 | 43450 | 1305 |
| 476 | 20230821 | 125100 | 14178876800 | 43450 | 43400 | 43450 | 43400 | 889 |
| 477 | 20230821 | 125000 | 14140258600 | 43400 | 43400 | 43400 | 43350 | 608 |
| 478 | 20230821 | 124900 | 14113873900 | 43350 | 43400 | 43400 | 43350 | 21 |
| 479 | 20230821 | 124800 | 14112962800 | 43400 | 43350 | 43450 | 43300 | 1820 |
| 480 | 20230821 | 124700 | 14033997700 | 43300 | 43350 | 43350 | 43300 | 131 |
| 481 | 20230821 | 124600 | 14028319550 | 43350 | 43400 | 43400 | 43350 | 221 |
| 482 | 20230821 | 124500 | 14018739100 | 43400 | 43350 | 43400 | 43350 | 171 |
| 483 | 20230821 | 124400 | 14011326200 | 43300 | 43300 | 43350 | 43300 | 390 |
| 484 | 20230821 | 124300 | 13994420450 | 43300 | 43300 | 43350 | 43300 | 50 |
| 485 | 20230821 | 124200 | 13992254200 | 43300 | 43250 | 43300 | 43200 | 2511 |
| 486 | 20230821 | 124100 | 13883705450 | 43250 | 43300 | 43300 | 43250 | 75 |
| 487 | 20230821 | 124000 | 13880461550 | 43300 | 43200 | 43300 | 43200 | 339 |
| 488 | 20230821 | 123900 | 13865799450 | 43200 | 43200 | 43250 | 43200 | 284 |
| 489 | 20230821 | 123800 | 13853523500 | 43200 | 43200 | 43250 | 43200 | 274 |
| 490 | 20230821 | 123700 | 13841679700 | 43200 | 43200 | 43200 | 43200 | 135 |
| 491 | 20230821 | 123600 | 13835847700 | 43250 | 43200 | 43250 | 43150 | 234 |
| 492 | 20230821 | 123500 | 13825746200 | 43150 | 43200 | 43200 | 43150 | 99 |
| 493 | 20230821 | 123400 | 13821472350 | 43200 | 43200 | 43200 | 43150 | 157 |
| 494 | 20230821 | 123300 | 13814697250 | 43200 | 43200 | 43200 | 43150 | 75 |
| 495 | 20230821 | 123200 | 13811459800 | 43150 | 43200 | 43250 | 43150 | 206 |
| 496 | 20230821 | 123100 | 13802569100 | 43250 | 43250 | 43250 | 43150 | 223 |
| 497 | 20230821 | 123000 | 13792927350 | 43250 | 43100 | 43250 | 43100 | 328 |
| 498 | 20230821 | 122900 | 13778764550 | 43150 | 43200 | 43200 | 43100 | 248 |
| 499 | 20230821 | 122800 | 13768068350 | 43150 | 43200 | 43200 | 43150 | 223 |
| 500 | 20230821 | 122700 | 13758445800 | 43200 | 43150 | 43200 | 43150 | 205 |
| 501 | 20230821 | 122600 | 13749599600 | 43150 | 43200 | 43200 | 43150 | 126 |
| 502 | 20230821 | 122500 | 13744159100 | 43200 | 43200 | 43250 | 43200 | 270 |
| 503 | 20230821 | 122400 | 13732494650 | 43200 | 43250 | 43250 | 43200 | 478 |
| 504 | 20230821 | 122300 | 13711841500 | 43250 | 43300 | 43350 | 43250 | 2546 |
| 505 | 20230821 | 122200 | 13601712600 | 43300 | 43400 | 43400 | 43300 | 672 |
| 506 | 20230821 | 122100 | 13572592500 | 43450 | 43400 | 43500 | 43400 | 3200 |
| 507 | 20230821 | 122000 | 13433504450 | 43400 | 43350 | 43450 | 43300 | 3064 |
| 508 | 20230821 | 121900 | 13300599500 | 43350 | 43300 | 43350 | 43250 | 839 |
| 509 | 20230821 | 121800 | 13264270300 | 43300 | 43250 | 43300 | 43200 | 840 |
| 510 | 20230821 | 121700 | 13227927700 | 43250 | 43250 | 43250 | 43250 | 155 |
| 511 | 20230821 | 121600 | 13221223950 | 43250 | 43250 | 43250 | 43200 | 1430 |
| 512 | 20230821 | 121500 | 13159381350 | 43250 | 43200 | 43250 | 43200 | 111 |
| 513 | 20230821 | 121400 | 13154582900 | 43200 | 43150 | 43200 | 43150 | 631 |
| 514 | 20230821 | 121300 | 13127327000 | 43200 | 43150 | 43200 | 43150 | 229 |
| 515 | 20230821 | 121200 | 13117434350 | 43150 | 43200 | 43200 | 43150 | 152 |
| 516 | 20230821 | 121100 | 13110872500 | 43150 | 43200 | 43200 | 43150 | 132 |
| 517 | 20230821 | 121000 | 13105175500 | 43200 | 43200 | 43200 | 43150 | 379 |
| 518 | 20230821 | 120900 | 13088803700 | 43200 | 43200 | 43250 | 43150 | 428 |
| 519 | 20230821 | 120800 | 13070314200 | 43200 | 43150 | 43200 | 43150 | 656 |
| 520 | 20230821 | 120700 | 13041996000 | 43100 | 43100 | 43100 | 43100 | 87 |
| 521 | 20230821 | 120600 | 13038246300 | 43150 | 43100 | 43150 | 43100 | 327 |
| 522 | 20230821 | 120500 | 13024151000 | 43100 | 43150 | 43150 | 43100 | 224 |
| 523 | 20230821 | 120400 | 13014495550 | 43150 | 43100 | 43150 | 43100 | 300 |
| 524 | 20230821 | 120300 | 13001561350 | 43100 | 43100 | 43100 | 43100 | 489 |
| 525 | 20230821 | 120200 | 12980485450 | 43100 | 43100 | 43100 | 43100 | 871 |
| 526 | 20230821 | 120100 | 12942945350 | 43100 | 43050 | 43100 | 43050 | 622 |
| 527 | 20230821 | 120000 | 12916145100 | 43050 | 43000 | 43050 | 43000 | 400 |
| 528 | 20230821 | 115900 | 12898932600 | 43000 | 43000 | 43050 | 43000 | 382 |
| 529 | 20230821 | 115800 | 12882501450 | 43050 | 43050 | 43050 | 43000 | 224 |
| 530 | 20230821 | 115700 | 12872868250 | 43050 | 43000 | 43050 | 43000 | 107 |
| 531 | 20230821 | 115600 | 12868267150 | 43000 | 43050 | 43050 | 43000 | 34 |
| 532 | 20230821 | 115500 | 12866803650 | 43050 | 43050 | 43050 | 43000 | 343 |
| 533 | 20230821 | 115400 | 12852038100 | 43000 | 42950 | 43050 | 42950 | 61 |
| 534 | 20230821 | 115300 | 12849413600 | 43000 | 43000 | 43000 | 43000 | 119 |
| 535 | 20230821 | 115200 | 12844296600 | 42950 | 43050 | 43050 | 42950 | 457 |
| 536 | 20230821 | 115100 | 12824657850 | 43050 | 43000 | 43050 | 43000 | 67 |
| 537 | 20230821 | 115000 | 12821773550 | 43000 | 43000 | 43050 | 43000 | 164 |
| 538 | 20230821 | 114900 | 12814721400 | 43000 | 43000 | 43050 | 43000 | 136 |
| 539 | 20230821 | 114800 | 12808870650 | 43000 | 42950 | 43050 | 42950 | 367 |
| 540 | 20230821 | 114700 | 12793089600 | 43000 | 43000 | 43000 | 42950 | 9 |
| 541 | 20230821 | 114600 | 12792702650 | 42900 | 43000 | 43000 | 42900 | 325 |
| 542 | 20230821 | 114500 | 12778749700 | 43000 | 43050 | 43050 | 43000 | 232 |
| 543 | 20230821 | 114400 | 12768768100 | 43050 | 43050 | 43050 | 42950 | 217 |
| 544 | 20230821 | 114300 | 12759443500 | 43050 | 43100 | 43100 | 43000 | 86 |
| 545 | 20230821 | 114200 | 12755745200 | 43100 | 43100 | 43100 | 43000 | 887 |
| 546 | 20230821 | 114100 | 12717584500 | 43100 | 43100 | 43150 | 43050 | 292 |
| 547 | 20230821 | 114000 | 12704998800 | 43150 | 43150 | 43200 | 43100 | 1262 |
| 548 | 20230821 | 113900 | 12650541400 | 43100 | 43100 | 43100 | 43000 | 318 |
| 549 | 20230821 | 113800 | 12636837150 | 43050 | 43000 | 43100 | 43000 | 110 |
| 550 | 20230821 | 113700 | 12632106650 | 43000 | 43150 | 43150 | 43000 | 1095 |
| 551 | 20230821 | 113600 | 12585002050 | 43150 | 43100 | 43150 | 43050 | 345 |
| 552 | 20230821 | 113500 | 12570126950 | 43100 | 43150 | 43150 | 43000 | 1042 |
| 553 | 20230821 | 113400 | 12525223600 | 43150 | 43000 | 43150 | 42950 | 1315 |
| 554 | 20230821 | 113300 | 12468601400 | 43000 | 42950 | 43000 | 42950 | 140 |
| 555 | 20230821 | 113200 | 12462588350 | 42950 | 42900 | 43000 | 42900 | 143 |
| 556 | 20230821 | 113100 | 12456446550 | 42850 | 42900 | 42900 | 42850 | 564 |
| 557 | 20230821 | 113000 | 12432251550 | 42900 | 42850 | 42900 | 42850 | 185 |
| 558 | 20230821 | 112900 | 12424322250 | 42850 | 42900 | 42900 | 42850 | 234 |
| 559 | 20230821 | 112800 | 12414291900 | 42900 | 42950 | 42950 | 42900 | 157 |
| 560 | 20230821 | 112700 | 12407555450 | 42950 | 42900 | 42950 | 42850 | 170 |
| 561 | 20230821 | 112600 | 12400261000 | 42900 | 42900 | 42950 | 42850 | 370 |
| 562 | 20230821 | 112500 | 12384385950 | 42900 | 42850 | 42950 | 42850 | 105 |
| 563 | 20230821 | 112400 | 12379881200 | 42850 | 42800 | 42950 | 42800 | 17 |
| 564 | 20230821 | 112300 | 12379151550 | 42750 | 42800 | 42800 | 42750 | 944 |
| 565 | 20230821 | 112200 | 12338789700 | 42750 | 42900 | 42900 | 42750 | 1218 |
| 566 | 20230821 | 112100 | 12286668550 | 42900 | 42850 | 42900 | 42850 | 348 |
| 567 | 20230821 | 112000 | 12271756200 | 42900 | 42900 | 42950 | 42850 | 744 |
| 568 | 20230821 | 111900 | 12239851250 | 42950 | 43050 | 43050 | 42950 | 965 |
| 569 | 20230821 | 111800 | 12198365650 | 43000 | 43000 | 43000 | 43000 | 584 |
| 570 | 20230821 | 111700 | 12173253650 | 43050 | 43000 | 43050 | 43000 | 390 |
| 571 | 20230821 | 111600 | 12156478450 | 43000 | 43150 | 43150 | 43000 | 197 |
| 572 | 20230821 | 111500 | 12147993500 | 43150 | 43150 | 43200 | 43150 | 124 |
| 573 | 20230821 | 111400 | 12142642000 | 43100 | 43150 | 43250 | 43000 | 381 |
| 574 | 20230821 | 111300 | 12126196500 | 43150 | 43250 | 43250 | 42850 | 2156 |
| 575 | 20230821 | 111200 | 12033364500 | 43250 | 43250 | 43250 | 43200 | 533 |
| 576 | 20230821 | 111100 | 12010327900 | 43250 | 43250 | 43300 | 43250 | 694 |
| 577 | 20230821 | 111000 | 11980309600 | 43250 | 43200 | 43300 | 43150 | 1147 |
| 578 | 20230821 | 110900 | 11930704350 | 43200 | 43100 | 43200 | 43100 | 787 |
| 579 | 20230821 | 110800 | 11896756400 | 43100 | 43050 | 43150 | 43050 | 792 |
| 580 | 20230821 | 110700 | 11862648800 | 43050 | 43200 | 43200 | 43050 | 937 |
| 581 | 20230821 | 110600 | 11822257550 | 43200 | 43250 | 43300 | 43150 | 1715 |
| 582 | 20230821 | 110500 | 11748089850 | 43250 | 43100 | 43250 | 43100 | 1506 |
| 583 | 20230821 | 110400 | 11683044100 | 43150 | 42900 | 43200 | 42900 | 4075 |
| 584 | 20230821 | 110300 | 11507663600 | 42900 | 42900 | 42900 | 42900 | 162 |
| 585 | 20230821 | 110200 | 11500713800 | 42850 | 42800 | 42850 | 42800 | 317 |
| 586 | 20230821 | 110100 | 11487136150 | 42800 | 42800 | 42850 | 42800 | 317 |
| 587 | 20230821 | 110000 | 11473567250 | 42800 | 42850 | 42850 | 42800 | 322 |
| 588 | 20230821 | 105900 | 11459784100 | 42850 | 42900 | 42950 | 42850 | 606 |
| 589 | 20230821 | 105800 | 11433805200 | 42850 | 42950 | 42950 | 42850 | 410 |
| 590 | 20230821 | 105700 | 11416206850 | 42950 | 42950 | 43000 | 42850 | 1511 |
| 591 | 20230821 | 105600 | 11351412100 | 42900 | 42900 | 42950 | 42900 | 89 |
| 592 | 20230821 | 105500 | 11347593750 | 42900 | 42900 | 42900 | 42850 | 341 |
| 593 | 20230821 | 105400 | 11332964900 | 42950 | 42900 | 42950 | 42850 | 362 |
| 594 | 20230821 | 105300 | 11317435100 | 42900 | 42950 | 43000 | 42850 | 1577 |
| 595 | 20230821 | 105200 | 11249716700 | 43000 | 42900 | 43000 | 42900 | 613 |
| 596 | 20230821 | 105100 | 11223400400 | 42900 | 42950 | 43000 | 42900 | 605 |
| 597 | 20230821 | 105000 | 11197411750 | 42950 | 42750 | 43000 | 42700 | 2916 |
| 598 | 20230821 | 104900 | 11072381750 | 42750 | 42750 | 42750 | 42700 | 193 |
| 599 | 20230821 | 104800 | 11064131650 | 42700 | 42600 | 42700 | 42600 | 601 |
| 600 | 20230821 | 104700 | 11038483900 | 42550 | 42650 | 42650 | 42550 | 197 |
| 601 | 20230821 | 104600 | 11030084350 | 42550 | 42650 | 42650 | 42550 | 397 |
| 602 | 20230821 | 104500 | 11013171450 | 42600 | 42500 | 42600 | 42500 | 592 |
| 603 | 20230821 | 104400 | 10987971300 | 42500 | 42600 | 42600 | 42500 | 542 |
| 604 | 20230821 | 104300 | 10964921150 | 42600 | 42600 | 42600 | 42600 | 105 |
| 605 | 20230821 | 104200 | 10960448150 | 42650 | 42650 | 42650 | 42600 | 308 |
| 606 | 20230821 | 104100 | 10947326600 | 42650 | 42600 | 42650 | 42600 | 304 |
| 607 | 20230821 | 104000 | 10934371350 | 42550 | 42550 | 42600 | 42550 | 269 |
| 608 | 20230821 | 103900 | 10922925350 | 42550 | 42550 | 42550 | 42550 | 102 |
| 609 | 20230821 | 103800 | 10918585250 | 42550 | 42500 | 42600 | 42500 | 113 |
| 610 | 20230821 | 103700 | 10913777650 | 42500 | 42550 | 42600 | 42500 | 473 |
| 611 | 20230821 | 103600 | 10893651300 | 42550 | 42550 | 42550 | 42500 | 260 |
| 612 | 20230821 | 103500 | 10882594100 | 42550 | 42600 | 42650 | 42550 | 1553 |
| 613 | 20230821 | 103400 | 10816484000 | 42650 | 42750 | 42750 | 42600 | 354 |
| 614 | 20230821 | 103300 | 10801384850 | 42700 | 42650 | 42700 | 42650 | 122 |
| 615 | 20230821 | 103200 | 10796176000 | 42700 | 42650 | 42700 | 42600 | 493 |
| 616 | 20230821 | 103100 | 10775144300 | 42700 | 42700 | 42750 | 42650 | 451 |
| 617 | 20230821 | 103000 | 10755894300 | 42700 | 42750 | 42750 | 42700 | 177 |
| 618 | 20230821 | 102900 | 10748330300 | 42750 | 42750 | 42750 | 42700 | 124 |
| 619 | 20230821 | 102800 | 10743031650 | 42750 | 42750 | 42750 | 42700 | 842 |
| 620 | 20230821 | 102700 | 10707036400 | 42700 | 42600 | 42700 | 42600 | 804 |
| 621 | 20230821 | 102600 | 10672736750 | 42600 | 42600 | 42600 | 42550 | 168 |
| 622 | 20230821 | 102500 | 10665580000 | 42650 | 42650 | 42650 | 42600 | 719 |
| 623 | 20230821 | 102400 | 10634943800 | 42650 | 42600 | 42650 | 42600 | 513 |
| 624 | 20230821 | 102300 | 10613087100 | 42650 | 42650 | 42700 | 42600 | 104 |
| 625 | 20230821 | 102200 | 10608651650 | 42650 | 42700 | 42700 | 42600 | 501 |
| 626 | 20230821 | 102100 | 10587294050 | 42650 | 42700 | 42700 | 42600 | 284 |
| 627 | 20230821 | 102000 | 10575185950 | 42700 | 42500 | 42700 | 42500 | 270 |
| 628 | 20230821 | 101900 | 10563682550 | 42500 | 42600 | 42600 | 42500 | 482 |
| 629 | 20230821 | 101800 | 10543173600 | 42600 | 42500 | 42600 | 42500 | 653 |
| 630 | 20230821 | 101700 | 10515384750 | 42500 | 42550 | 42600 | 42500 | 721 |
| 631 | 20230821 | 101600 | 10484714850 | 42600 | 42750 | 42750 | 42550 | 2488 |
| 632 | 20230821 | 101500 | 10378620900 | 42750 | 42750 | 42750 | 42700 | 1072 |
| 633 | 20230821 | 101400 | 10332829500 | 42700 | 42600 | 42750 | 42600 | 537 |
| 634 | 20230821 | 101300 | 10309912350 | 42600 | 42700 | 42700 | 42600 | 110 |
| 635 | 20230821 | 101200 | 10305222450 | 42700 | 42700 | 42700 | 42600 | 282 |
| 636 | 20230821 | 101100 | 10293186150 | 42700 | 42500 | 42700 | 42500 | 421 |
| 637 | 20230821 | 101000 | 10275241750 | 42500 | 42550 | 42600 | 42500 | 1291 |
| 638 | 20230821 | 100900 | 10220344200 | 42550 | 42600 | 42650 | 42550 | 407 |
| 639 | 20230821 | 100800 | 10203018650 | 42600 | 42550 | 42650 | 42550 | 548 |
| 640 | 20230821 | 100700 | 10179700050 | 42600 | 42550 | 42650 | 42550 | 570 |
| 641 | 20230821 | 100600 | 10155429500 | 42550 | 42600 | 42600 | 42550 | 142 |
| 642 | 20230821 | 100500 | 10149387350 | 42600 | 42550 | 42600 | 42550 | 520 |
| 643 | 20230821 | 100400 | 10127256200 | 42600 | 42650 | 42650 | 42600 | 154 |
| 644 | 20230821 | 100300 | 10120694950 | 42650 | 42600 | 42650 | 42600 | 261 |
| 645 | 20230821 | 100200 | 10109576050 | 42600 | 42600 | 42650 | 42600 | 397 |
| 646 | 20230821 | 100100 | 10092659050 | 42600 | 42650 | 42650 | 42600 | 95 |
| 647 | 20230821 | 100000 | 10088609300 | 42650 | 42700 | 42700 | 42600 | 535 |
| 648 | 20230821 | 095900 | 10065810000 | 42650 | 42650 | 42700 | 42650 | 348 |
| 649 | 20230821 | 095800 | 10050962850 | 42700 | 42600 | 42700 | 42600 | 198 |
| 650 | 20230821 | 095700 | 10042518550 | 42600 | 42550 | 42700 | 42550 | 1612 |
| 651 | 20230821 | 095600 | 9973848950 | 42550 | 42550 | 42600 | 42550 | 441 |
| 652 | 20230821 | 095500 | 9955084350 | 42550 | 42550 | 42550 | 42550 | 767 |
| 653 | 20230821 | 095400 | 9922448500 | 42500 | 42550 | 42550 | 42500 | 425 |
| 654 | 20230821 | 095300 | 9904383650 | 42550 | 42500 | 42600 | 42450 | 585 |
| 655 | 20230821 | 095200 | 9879501350 | 42500 | 42500 | 42550 | 42450 | 649 |
| 656 | 20230821 | 095100 | 9851928300 | 42500 | 42700 | 42700 | 42500 | 1430 |
| 657 | 20230821 | 095000 | 9791090850 | 42550 | 42600 | 42650 | 42550 | 534 |
| 658 | 20230821 | 094900 | 9768326550 | 42650 | 42700 | 42750 | 42600 | 844 |
| 659 | 20230821 | 094800 | 9732286700 | 42700 | 42800 | 42800 | 42700 | 1070 |
| 660 | 20230821 | 094700 | 9686582650 | 42800 | 42850 | 42850 | 42700 | 516 |
| 661 | 20230821 | 094600 | 9664520050 | 42850 | 42850 | 42850 | 42800 | 388 |
| 662 | 20230821 | 094500 | 9647894300 | 42800 | 42750 | 42850 | 42700 | 868 |
| 663 | 20230821 | 094400 | 9610765600 | 42700 | 42600 | 42750 | 42550 | 454 |
| 664 | 20230821 | 094300 | 9591412450 | 42600 | 42750 | 42750 | 42600 | 643 |
| 665 | 20230821 | 094200 | 9563965250 | 42800 | 42800 | 42900 | 42800 | 1249 |
| 666 | 20230821 | 094100 | 9510479950 | 42850 | 42850 | 42850 | 42750 | 522 |
| 667 | 20230821 | 094000 | 9488155150 | 42800 | 42900 | 42900 | 42800 | 384 |
| 668 | 20230821 | 093900 | 9471697400 | 42900 | 42850 | 42950 | 42850 | 754 |
| 669 | 20230821 | 093800 | 9439334550 | 42850 | 42700 | 42900 | 42650 | 668 |
| 670 | 20230821 | 093700 | 9410798150 | 42700 | 42400 | 42700 | 42400 | 1812 |
| 671 | 20230821 | 093600 | 9333639500 | 42500 | 42400 | 42500 | 42250 | 2715 |
| 672 | 20230821 | 093500 | 9218599600 | 42400 | 42150 | 42500 | 42100 | 2000 |
| 673 | 20230821 | 093400 | 9133885850 | 42300 | 42550 | 42550 | 42000 | 3953 |
| 674 | 20230821 | 093300 | 8966764950 | 42550 | 42500 | 42550 | 42500 | 969 |
| 675 | 20230821 | 093200 | 8925577550 | 42550 | 42800 | 42800 | 42500 | 3950 |
| 676 | 20230821 | 093100 | 8757196050 | 42800 | 42800 | 42850 | 42750 | 2472 |
| 677 | 20230821 | 093000 | 8651425550 | 42900 | 42900 | 43000 | 42850 | 1702 |
| 678 | 20230821 | 092900 | 8578411800 | 42950 | 42950 | 43100 | 42850 | 1613 |
| 679 | 20230821 | 092800 | 8509030400 | 43050 | 43000 | 43150 | 42950 | 2294 |
| 680 | 20230821 | 092700 | 8410225850 | 42950 | 42850 | 42950 | 42800 | 2444 |
| 681 | 20230821 | 092600 | 8305354100 | 42800 | 42750 | 42900 | 42750 | 2180 |
| 682 | 20230821 | 092500 | 8212044950 | 42700 | 42750 | 42850 | 42700 | 1491 |
| 683 | 20230821 | 092400 | 8148274200 | 42750 | 42700 | 42750 | 42650 | 2410 |
| 684 | 20230821 | 092300 | 8045356250 | 42700 | 42700 | 42750 | 42650 | 2780 |
| 685 | 20230821 | 092200 | 7926672600 | 42700 | 42850 | 42850 | 42700 | 3556 |
| 686 | 20230821 | 092100 | 7774524050 | 42850 | 43050 | 43050 | 42850 | 6695 |
| 687 | 20230821 | 092000 | 7486998900 | 43100 | 43200 | 43300 | 43050 | 2235 |
| 688 | 20230821 | 091900 | 7390549900 | 43150 | 43300 | 43400 | 43150 | 1321 |
| 689 | 20230821 | 091800 | 7333370550 | 43300 | 43050 | 43450 | 43000 | 3959 |
| 690 | 20230821 | 091700 | 7162031550 | 43100 | 43200 | 43250 | 43000 | 7066 |
| 691 | 20230821 | 091600 | 6857492750 | 43200 | 43250 | 43500 | 43150 | 5151 |
| 692 | 20230821 | 091500 | 6634901000 | 43500 | 43500 | 43550 | 43150 | 7000 |
| 693 | 20230821 | 091400 | 6331355750 | 43500 | 43250 | 43500 | 43250 | 3917 |
| 694 | 20230821 | 091300 | 6161538650 | 43300 | 43300 | 43350 | 43150 | 3199 |
| 695 | 20230821 | 091200 | 6023210950 | 43300 | 43450 | 43500 | 43250 | 4512 |
| 696 | 20230821 | 091100 | 5827547300 | 43450 | 43600 | 43700 | 43300 | 8249 |
| 697 | 20230821 | 091000 | 5469363750 | 43600 | 43500 | 43800 | 43450 | 3500 |
| 698 | 20230821 | 090900 | 5316757500 | 43500 | 43650 | 43950 | 43450 | 8353 |
| 699 | 20230821 | 090800 | 4952516350 | 43650 | 43600 | 43650 | 43300 | 10967 |
| 700 | 20230821 | 090700 | 4475498900 | 43500 | 43750 | 44050 | 43500 | 19971 |
| 701 | 20230821 | 090600 | 3599476000 | 43750 | 43050 | 43850 | 43000 | 21508 |
| 702 | 20230821 | 090500 | 2663775850 | 43050 | 42900 | 43050 | 42900 | 3380 |
| 703 | 20230821 | 090400 | 2518395850 | 42900 | 42850 | 43100 | 42850 | 4307 |
| 704 | 20230821 | 090300 | 2333291300 | 42850 | 43150 | 43300 | 42800 | 10409 |
| 705 | 20230821 | 090200 | 1885459250 | 43150 | 42750 | 43150 | 42750 | 7279 |
| 706 | 20230821 | 090100 | 1572525350 | 42750 | 43050 | 43050 | 42600 | 13852 |
| 707 | 20230821 | 090000 | 979976400 | 43050 | 43100 | 43100 | 42800 | 22636 |