34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 194600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 1349 |
| 3 | 20230821 | 194500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20230821 | 194400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20230821 | 194300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20230821 | 194200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20230821 | 194100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20230821 | 194000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20230821 | 193900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20230821 | 193800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20230821 | 193700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20230821 | 193600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20230821 | 193500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20230821 | 193400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20230821 | 193300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20230821 | 193200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20230821 | 193100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20230821 | 193000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20230821 | 192900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20230821 | 192800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20230821 | 192700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20230821 | 192600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20230821 | 192500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20230821 | 192400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20230821 | 192300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20230821 | 192200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20230821 | 192100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20230821 | 192000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20230821 | 191900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20230821 | 191800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20230821 | 191700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20230821 | 191600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 1349 |
| 33 | 20230821 | 191500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20230821 | 191400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20230821 | 191300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20230821 | 191200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20230821 | 191100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20230821 | 191000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20230821 | 190900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20230821 | 190800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20230821 | 190700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20230821 | 190600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20230821 | 190500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20230821 | 190400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20230821 | 190300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20230821 | 190200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20230821 | 190100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20230821 | 190000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20230821 | 185900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20230821 | 185800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20230821 | 185700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20230821 | 185600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20230821 | 185500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20230821 | 185400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20230821 | 185300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20230821 | 185200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20230821 | 185100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20230821 | 185000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20230821 | 184900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20230821 | 184800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20230821 | 184700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20230821 | 184600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 1349 |
| 63 | 20230821 | 184500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20230821 | 184400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20230821 | 184300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20230821 | 184200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20230821 | 184100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20230821 | 184000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20230821 | 183900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20230821 | 183800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20230821 | 183700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20230821 | 183600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20230821 | 183500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20230821 | 183400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20230821 | 183300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20230821 | 183200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20230821 | 183100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20230821 | 183000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20230821 | 182900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20230821 | 182800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20230821 | 182700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20230821 | 182600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20230821 | 182500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20230821 | 182400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20230821 | 182300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20230821 | 182200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20230821 | 182100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20230821 | 182000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20230821 | 181900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20230821 | 181800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20230821 | 181700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20230821 | 181600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 1349 |
| 93 | 20230821 | 181500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20230821 | 181400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20230821 | 181300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20230821 | 181200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20230821 | 181100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20230821 | 181000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20230821 | 180900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20230821 | 180800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20230821 | 180700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20230821 | 180600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20230821 | 180500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20230821 | 180400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20230821 | 180300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20230821 | 180200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20230821 | 180100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20230821 | 180000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20230821 | 175900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20230821 | 175800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20230821 | 175700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20230821 | 175600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20230821 | 175500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20230821 | 175400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20230821 | 175300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20230821 | 175200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20230821 | 175100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20230821 | 175000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20230821 | 174900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20230821 | 174800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20230821 | 174700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20230821 | 174600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 1349 |
| 123 | 20230821 | 174500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20230821 | 174400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20230821 | 174300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20230821 | 174200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20230821 | 174100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20230821 | 174000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20230821 | 173900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20230821 | 173800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20230821 | 173700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20230821 | 173600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20230821 | 173500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20230821 | 173400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20230821 | 173300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20230821 | 173200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20230821 | 173100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20230821 | 173000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20230821 | 172900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20230821 | 172800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20230821 | 172700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20230821 | 172600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20230821 | 172500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20230821 | 172400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20230821 | 172300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20230821 | 172200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20230821 | 172100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20230821 | 172000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20230821 | 171900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20230821 | 171800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20230821 | 171700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20230821 | 171600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 1349 |
| 153 | 20230821 | 171500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20230821 | 171400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20230821 | 171300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20230821 | 171200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20230821 | 171100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20230821 | 171000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20230821 | 170900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20230821 | 170800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20230821 | 170700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20230821 | 170600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20230821 | 170500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20230821 | 170400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20230821 | 170300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20230821 | 170200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20230821 | 170100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20230821 | 170000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20230821 | 165900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20230821 | 165800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20230821 | 165700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20230821 | 165600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20230821 | 165500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20230821 | 165400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20230821 | 165300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20230821 | 165200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20230821 | 165100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20230821 | 165000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20230821 | 164900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20230821 | 164800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20230821 | 164700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20230821 | 164600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 1349 |
| 183 | 20230821 | 164500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20230821 | 164400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20230821 | 164300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20230821 | 164200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20230821 | 164100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20230821 | 164000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20230821 | 163900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20230821 | 163800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20230821 | 163700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20230821 | 163600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20230821 | 163500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20230821 | 163400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20230821 | 163300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20230821 | 163200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20230821 | 163100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20230821 | 163000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20230821 | 162900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20230821 | 162800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20230821 | 162700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20230821 | 162600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20230821 | 162500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20230821 | 162400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20230821 | 162300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20230821 | 162200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20230821 | 162100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20230821 | 162000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20230821 | 161900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20230821 | 161800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20230821 | 161700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20230821 | 161600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 1349 |
| 213 | 20230821 | 161500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20230821 | 161400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20230821 | 161300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20230821 | 161200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20230821 | 161100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20230821 | 161000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20230821 | 160900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20230821 | 160800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20230821 | 160700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20230821 | 160600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20230821 | 160500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20230821 | 160400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20230821 | 160300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20230821 | 160200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20230821 | 160100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20230821 | 160000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20230821 | 155900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20230821 | 155800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20230821 | 155700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20230821 | 155600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20230821 | 155500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20230821 | 155400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20230821 | 155300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20230821 | 155200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20230821 | 155100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20230821 | 155000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20230821 | 154900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20230821 | 154800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20230821 | 154700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20230821 | 154600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 1349 |
| 243 | 20230821 | 154500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20230821 | 154400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20230821 | 154300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20230821 | 154200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20230821 | 154100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20230821 | 154000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 249 | 20230821 | 153900 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 250 | 20230821 | 153800 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 251 | 20230821 | 153700 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 252 | 20230821 | 153600 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 253 | 20230821 | 153500 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 254 | 20230821 | 153400 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 255 | 20230821 | 153300 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 256 | 20230821 | 153200 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 257 | 20230821 | 153100 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 258 | 20230821 | 153000 | 3689566000 | 26400 | 26400 | 26400 | 26400 | 1349 |
| 259 | 20230821 | 152900 | 3653952400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 260 | 20230821 | 152800 | 3653952400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 261 | 20230821 | 152700 | 3653952400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 262 | 20230821 | 152600 | 3653952400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 263 | 20230821 | 152500 | 3653952400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 264 | 20230821 | 152400 | 3653952400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 265 | 20230821 | 152300 | 3653952400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 266 | 20230821 | 152200 | 3653952400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 267 | 20230821 | 152100 | 3653952400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 268 | 20230821 | 152000 | 3653952400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 269 | 20230821 | 151900 | 3653952400 | 26450 | 26400 | 26450 | 26400 | 60 |
| 270 | 20230821 | 151800 | 3652367750 | 26400 | 26400 | 26400 | 26400 | 115 |
| 271 | 20230821 | 151700 | 3649331750 | 26400 | 26450 | 26450 | 26300 | 208 |
| 272 | 20230821 | 151600 | 3643850650 | 26450 | 26500 | 26500 | 26400 | 198 |
| 273 | 20230821 | 151500 | 3638617950 | 26450 | 26450 | 26500 | 26450 | 228 |
| 274 | 20230821 | 151400 | 3632587300 | 26450 | 26350 | 26450 | 26350 | 171 |
| 275 | 20230821 | 151300 | 3628073150 | 26350 | 26300 | 26350 | 26250 | 1250 |
| 276 | 20230821 | 151200 | 3595218600 | 26250 | 26350 | 26400 | 26250 | 145 |
| 277 | 20230821 | 151100 | 3591398450 | 26400 | 26450 | 26450 | 26400 | 283 |
| 278 | 20230821 | 151000 | 3583919650 | 26450 | 26400 | 26450 | 26400 | 190 |
| 279 | 20230821 | 150900 | 3578895350 | 26450 | 26450 | 26450 | 26450 | 114 |
| 280 | 20230821 | 150800 | 3575880050 | 26450 | 26450 | 26450 | 26450 | 252 |
| 281 | 20230821 | 150700 | 3569214650 | 26400 | 26450 | 26450 | 26400 | 281 |
| 282 | 20230821 | 150600 | 3561785500 | 26400 | 26450 | 26450 | 26400 | 252 |
| 283 | 20230821 | 150500 | 3555122000 | 26450 | 26400 | 26450 | 26400 | 468 |
| 284 | 20230821 | 150400 | 3542759400 | 26400 | 26400 | 26450 | 26350 | 410 |
| 285 | 20230821 | 150300 | 3531934100 | 26400 | 26400 | 26400 | 26350 | 233 |
| 286 | 20230821 | 150200 | 3525785400 | 26400 | 26400 | 26400 | 26350 | 276 |
| 287 | 20230821 | 150100 | 3518501350 | 26350 | 26350 | 26350 | 26350 | 268 |
| 288 | 20230821 | 150000 | 3511439550 | 26350 | 26300 | 26350 | 26300 | 212 |
| 289 | 20230821 | 145900 | 3505854900 | 26350 | 26350 | 26450 | 26350 | 964 |
| 290 | 20230821 | 145800 | 3480421950 | 26400 | 26250 | 26400 | 26250 | 784 |
| 291 | 20230821 | 145700 | 3459792250 | 26300 | 26300 | 26300 | 26250 | 601 |
| 292 | 20230821 | 145600 | 3443997350 | 26300 | 26250 | 26300 | 26250 | 329 |
| 293 | 20230821 | 145500 | 3435354850 | 26250 | 26300 | 26300 | 26200 | 404 |
| 294 | 20230821 | 145400 | 3424748250 | 26250 | 26200 | 26250 | 26200 | 297 |
| 295 | 20230821 | 145300 | 3416952650 | 26250 | 26200 | 26300 | 26200 | 491 |
| 296 | 20230821 | 145200 | 3404070400 | 26250 | 26300 | 26300 | 26200 | 732 |
| 297 | 20230821 | 145100 | 3384870950 | 26250 | 26250 | 26300 | 26200 | 593 |
| 298 | 20230821 | 145000 | 3369286050 | 26300 | 26300 | 26300 | 26250 | 179 |
| 299 | 20230821 | 144900 | 3364580400 | 26250 | 26250 | 26300 | 26200 | 645 |
| 300 | 20230821 | 144800 | 3347634600 | 26250 | 26200 | 26300 | 26200 | 947 |
| 301 | 20230821 | 144700 | 3322767200 | 26250 | 26250 | 26250 | 26200 | 430 |
| 302 | 20230821 | 144600 | 3311491000 | 26250 | 26250 | 26250 | 26200 | 566 |
| 303 | 20230821 | 144500 | 3296634950 | 26250 | 26250 | 26300 | 26200 | 961 |
| 304 | 20230821 | 144400 | 3271431650 | 26250 | 26300 | 26300 | 26250 | 460 |
| 305 | 20230821 | 144300 | 3259349750 | 26250 | 26250 | 26300 | 26250 | 294 |
| 306 | 20230821 | 144200 | 3251627100 | 26300 | 26250 | 26300 | 26250 | 280 |
| 307 | 20230821 | 144100 | 3244273600 | 26300 | 26200 | 26300 | 26200 | 673 |
| 308 | 20230821 | 144000 | 3226606450 | 26200 | 26250 | 26250 | 26200 | 451 |
| 309 | 20230821 | 143900 | 3214774850 | 26300 | 26300 | 26300 | 26250 | 500 |
| 310 | 20230821 | 143800 | 3201634600 | 26300 | 26300 | 26300 | 26250 | 348 |
| 311 | 20230821 | 143700 | 3192491700 | 26250 | 26250 | 26300 | 26250 | 298 |
| 312 | 20230821 | 143600 | 3184663950 | 26300 | 26300 | 26300 | 26250 | 330 |
| 313 | 20230821 | 143500 | 3175994600 | 26250 | 26250 | 26300 | 26250 | 434 |
| 314 | 20230821 | 143400 | 3164595050 | 26250 | 26300 | 26350 | 26250 | 890 |
| 315 | 20230821 | 143300 | 3141187300 | 26350 | 26300 | 26350 | 26300 | 354 |
| 316 | 20230821 | 143200 | 3131870200 | 26350 | 26350 | 26350 | 26300 | 509 |
| 317 | 20230821 | 143100 | 3118466200 | 26350 | 26350 | 26350 | 26300 | 339 |
| 318 | 20230821 | 143000 | 3109543300 | 26350 | 26300 | 26350 | 26300 | 371 |
| 319 | 20230821 | 142900 | 3099777550 | 26300 | 26350 | 26350 | 26300 | 402 |
| 320 | 20230821 | 142800 | 3089196150 | 26350 | 26350 | 26350 | 26300 | 286 |
| 321 | 20230821 | 142700 | 3081668100 | 26350 | 26400 | 26400 | 26300 | 833 |
| 322 | 20230821 | 142600 | 3059716550 | 26350 | 26400 | 26400 | 26350 | 412 |
| 323 | 20230821 | 142500 | 3048854900 | 26400 | 26350 | 26400 | 26350 | 332 |
| 324 | 20230821 | 142400 | 3040098850 | 26400 | 26450 | 26450 | 26350 | 181 |
| 325 | 20230821 | 142300 | 3035320650 | 26400 | 26450 | 26450 | 26350 | 763 |
| 326 | 20230821 | 142200 | 3015175900 | 26450 | 26450 | 26450 | 26400 | 542 |
| 327 | 20230821 | 142100 | 3000849800 | 26400 | 26450 | 26500 | 26350 | 490 |
| 328 | 20230821 | 142000 | 2987897250 | 26400 | 26400 | 26450 | 26350 | 473 |
| 329 | 20230821 | 141900 | 2975403750 | 26450 | 26450 | 26450 | 26400 | 392 |
| 330 | 20230821 | 141800 | 2965051550 | 26450 | 26450 | 26450 | 26350 | 319 |
| 331 | 20230821 | 141700 | 2956624900 | 26400 | 26350 | 26450 | 26300 | 783 |
| 332 | 20230821 | 141600 | 2935976150 | 26350 | 26400 | 26400 | 26350 | 270 |
| 333 | 20230821 | 141500 | 2928856450 | 26350 | 26400 | 26400 | 26300 | 332 |
| 334 | 20230821 | 141400 | 2920101600 | 26350 | 26400 | 26450 | 26350 | 180 |
| 335 | 20230821 | 141300 | 2915350700 | 26400 | 26350 | 26400 | 26350 | 484 |
| 336 | 20230821 | 141200 | 2902589950 | 26300 | 26350 | 26400 | 26300 | 270 |
| 337 | 20230821 | 141100 | 2895475750 | 26300 | 26400 | 26400 | 26300 | 656 |
| 338 | 20230821 | 141000 | 2878195950 | 26400 | 26400 | 26450 | 26350 | 219 |
| 339 | 20230821 | 140900 | 2872413050 | 26400 | 26450 | 26500 | 26400 | 1725 |
| 340 | 20230821 | 140800 | 2826783650 | 26400 | 26450 | 26450 | 26350 | 721 |
| 341 | 20230821 | 140700 | 2807744300 | 26450 | 26350 | 26450 | 26300 | 1097 |
| 342 | 20230821 | 140600 | 2778803650 | 26300 | 26300 | 26300 | 26250 | 358 |
| 343 | 20230821 | 140500 | 2769396150 | 26300 | 26200 | 26300 | 26200 | 313 |
| 344 | 20230821 | 140400 | 2761175200 | 26250 | 26200 | 26250 | 26200 | 530 |
| 345 | 20230821 | 140300 | 2747286200 | 26200 | 26200 | 26200 | 26200 | 189 |
| 346 | 20230821 | 140200 | 2742334400 | 26200 | 26200 | 26250 | 26200 | 795 |
| 347 | 20230821 | 140100 | 2721501400 | 26250 | 26250 | 26250 | 26200 | 196 |
| 348 | 20230821 | 140000 | 2716365700 | 26200 | 26200 | 26250 | 26200 | 150 |
| 349 | 20230821 | 135900 | 2712430650 | 26200 | 26250 | 26250 | 26200 | 257 |
| 350 | 20230821 | 135800 | 2705697050 | 26250 | 26300 | 26300 | 26250 | 411 |
| 351 | 20230821 | 135700 | 2694908200 | 26250 | 26250 | 26300 | 26250 | 289 |
| 352 | 20230821 | 135600 | 2687321650 | 26250 | 26200 | 26250 | 26200 | 490 |
| 353 | 20230821 | 135500 | 2674470150 | 26200 | 26200 | 26250 | 26150 | 216 |
| 354 | 20230821 | 135400 | 2668807750 | 26200 | 26150 | 26200 | 26150 | 311 |
| 355 | 20230821 | 135300 | 2660669350 | 26150 | 26150 | 26150 | 26150 | 2017 |
| 356 | 20230821 | 135200 | 2607924800 | 26150 | 26200 | 26200 | 26150 | 213 |
| 357 | 20230821 | 135100 | 2602354050 | 26200 | 26200 | 26200 | 26150 | 192 |
| 358 | 20230821 | 135000 | 2597333100 | 26150 | 26150 | 26250 | 26150 | 343 |
| 359 | 20230821 | 134900 | 2588359600 | 26200 | 26200 | 26250 | 26200 | 1424 |
| 360 | 20230821 | 134800 | 2551050750 | 26200 | 26200 | 26250 | 26200 | 365 |
| 361 | 20230821 | 134700 | 2541482850 | 26200 | 26250 | 26250 | 26200 | 387 |
| 362 | 20230821 | 134600 | 2531333900 | 26200 | 26200 | 26200 | 26200 | 389 |
| 363 | 20230821 | 134500 | 2521142100 | 26200 | 26200 | 26200 | 26200 | 318 |
| 364 | 20230821 | 134400 | 2512810500 | 26200 | 26200 | 26250 | 26200 | 395 |
| 365 | 20230821 | 134300 | 2502445400 | 26200 | 26300 | 26300 | 26200 | 71 |
| 366 | 20230821 | 134200 | 2500584950 | 26250 | 26250 | 26250 | 26200 | 693 |
| 367 | 20230821 | 134100 | 2482403950 | 26250 | 26300 | 26300 | 26250 | 612 |
| 368 | 20230821 | 134000 | 2466338900 | 26250 | 26300 | 26300 | 26250 | 298 |
| 369 | 20230821 | 133900 | 2458514600 | 26250 | 26250 | 26300 | 26250 | 94 |
| 370 | 20230821 | 133800 | 2456046350 | 26300 | 26250 | 26300 | 26250 | 558 |
| 371 | 20230821 | 133700 | 2441393850 | 26300 | 26250 | 26300 | 26250 | 230 |
| 372 | 20230821 | 133600 | 2435356200 | 26250 | 26300 | 26350 | 26250 | 505 |
| 373 | 20230821 | 133500 | 2422076100 | 26300 | 26300 | 26300 | 26300 | 245 |
| 374 | 20230821 | 133400 | 2415632600 | 26300 | 26300 | 26300 | 26300 | 197 |
| 375 | 20230821 | 133300 | 2410451500 | 26300 | 26300 | 26350 | 26300 | 194 |
| 376 | 20230821 | 133200 | 2405349250 | 26300 | 26350 | 26350 | 26300 | 229 |
| 377 | 20230821 | 133100 | 2399324800 | 26300 | 26300 | 26300 | 26300 | 1237 |
| 378 | 20230821 | 133000 | 2366791700 | 26300 | 26300 | 26350 | 26300 | 278 |
| 379 | 20230821 | 132900 | 2359477300 | 26350 | 26400 | 26400 | 26300 | 1641 |
| 380 | 20230821 | 132800 | 2316240600 | 26350 | 26350 | 26400 | 26350 | 288 |
| 381 | 20230821 | 132700 | 2308646800 | 26350 | 26350 | 26400 | 26350 | 259 |
| 382 | 20230821 | 132600 | 2301820600 | 26350 | 26400 | 26450 | 26350 | 654 |
| 383 | 20230821 | 132500 | 2284534150 | 26350 | 26400 | 26400 | 26350 | 323 |
| 384 | 20230821 | 132400 | 2276022850 | 26350 | 26400 | 26400 | 26350 | 205 |
| 385 | 20230821 | 132300 | 2270619950 | 26400 | 26400 | 26500 | 26400 | 97 |
| 386 | 20230821 | 132200 | 2268058500 | 26350 | 26450 | 26450 | 26350 | 452 |
| 387 | 20230821 | 132100 | 2256127550 | 26450 | 26450 | 26450 | 26450 | 218 |
| 388 | 20230821 | 132000 | 2250361450 | 26450 | 26500 | 26500 | 26450 | 415 |
| 389 | 20230821 | 131900 | 2239373600 | 26500 | 26500 | 26500 | 26500 | 3 |
| 390 | 20230821 | 131800 | 2239294100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 391 | 20230821 | 131700 | 2239294100 | 26500 | 26500 | 26500 | 26500 | 12 |
| 392 | 20230821 | 131600 | 2238976100 | 26500 | 26500 | 26500 | 26500 | 2 |
| 393 | 20230821 | 131500 | 2238923100 | 26450 | 26500 | 26500 | 26450 | 4 |
| 394 | 20230821 | 131400 | 2238817200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 395 | 20230821 | 131300 | 2238817200 | 26500 | 26500 | 26500 | 26500 | 3 |
| 396 | 20230821 | 131200 | 2238737700 | 26550 | 26550 | 26550 | 26550 | 1 |
| 397 | 20230821 | 131100 | 2238711150 | 26550 | 26550 | 26550 | 26550 | 20 |
| 398 | 20230821 | 131000 | 2238180150 | 26500 | 26400 | 26500 | 26400 | 661 |
| 399 | 20230821 | 130900 | 2220664300 | 26350 | 26400 | 26400 | 26350 | 37 |
| 400 | 20230821 | 130800 | 2219689300 | 26400 | 26400 | 26400 | 26400 | 102 |
| 401 | 20230821 | 130700 | 2216996500 | 26400 | 26400 | 26400 | 26400 | 4 |
| 402 | 20230821 | 130600 | 2216890900 | 26450 | 26450 | 26450 | 26450 | 42 |
| 403 | 20230821 | 130500 | 2215780000 | 26450 | 26400 | 26450 | 26400 | 2 |
| 404 | 20230821 | 130400 | 2215727150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 405 | 20230821 | 130300 | 2215727150 | 26350 | 26400 | 26400 | 26350 | 117 |
| 406 | 20230821 | 130200 | 2212643150 | 26400 | 26400 | 26400 | 26400 | 76 |
| 407 | 20230821 | 130100 | 2210636750 | 26450 | 26400 | 26450 | 26400 | 110 |
| 408 | 20230821 | 130000 | 2207732250 | 26400 | 26400 | 26400 | 26400 | 6 |
| 409 | 20230821 | 125900 | 2207573850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 410 | 20230821 | 125800 | 2207573850 | 26400 | 26400 | 26400 | 26400 | 3 |
| 411 | 20230821 | 125700 | 2207494650 | 26350 | 26350 | 26350 | 26350 | 53 |
| 412 | 20230821 | 125600 | 2206098100 | 26400 | 26400 | 26400 | 26400 | 5 |
| 413 | 20230821 | 125500 | 2205966100 | 26400 | 26400 | 26400 | 26400 | 1 |
| 414 | 20230821 | 125400 | 2205939700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 415 | 20230821 | 125300 | 2205939700 | 26400 | 26400 | 26400 | 26400 | 50 |
| 416 | 20230821 | 125200 | 2204619700 | 26400 | 26350 | 26400 | 26350 | 15 |
| 417 | 20230821 | 125100 | 2204224350 | 26350 | 26350 | 26350 | 26350 | 58 |
| 418 | 20230821 | 125000 | 2202696050 | 26400 | 26450 | 26450 | 26400 | 6 |
| 419 | 20230821 | 124900 | 2202537600 | 26400 | 26450 | 26450 | 26400 | 40 |
| 420 | 20230821 | 124800 | 2201480000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 421 | 20230821 | 124700 | 2201480000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 422 | 20230821 | 124600 | 2201480000 | 26450 | 26400 | 26450 | 26400 | 524 |
| 423 | 20230821 | 124500 | 2187646350 | 26400 | 26450 | 26450 | 26400 | 72 |
| 424 | 20230821 | 124400 | 2185743950 | 26450 | 26450 | 26450 | 26450 | 5 |
| 425 | 20230821 | 124300 | 2185611700 | 26450 | 26450 | 26450 | 26450 | 2 |
| 426 | 20230821 | 124200 | 2185558800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 427 | 20230821 | 124100 | 2185558800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 428 | 20230821 | 124000 | 2185558800 | 26450 | 26450 | 26450 | 26450 | 2 |
| 429 | 20230821 | 123900 | 2185505900 | 26400 | 26450 | 26450 | 26400 | 1319 |
| 430 | 20230821 | 123800 | 2150684250 | 26400 | 26400 | 26400 | 26400 | 5 |
| 431 | 20230821 | 123700 | 2150552250 | 26450 | 26450 | 26450 | 26450 | 1 |
| 432 | 20230821 | 123600 | 2150525800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 433 | 20230821 | 123500 | 2150525800 | 26450 | 26400 | 26450 | 26400 | 12 |
| 434 | 20230821 | 123400 | 2150208450 | 26450 | 26450 | 26450 | 26450 | 2 |
| 435 | 20230821 | 123300 | 2150155550 | 26400 | 26400 | 26400 | 26400 | 7 |
| 436 | 20230821 | 123200 | 2149970750 | 26400 | 26400 | 26400 | 26400 | 304 |
| 437 | 20230821 | 123100 | 2141945150 | 26500 | 26500 | 26500 | 26450 | 4 |
| 438 | 20230821 | 123000 | 2141839250 | 26450 | 26450 | 26450 | 26450 | 31 |
| 439 | 20230821 | 122900 | 2141019300 | 26450 | 26500 | 26500 | 26450 | 10 |
| 440 | 20230821 | 122800 | 2140754750 | 26450 | 26450 | 26450 | 26450 | 108 |
| 441 | 20230821 | 122700 | 2137898150 | 26450 | 26450 | 26450 | 26450 | 1 |
| 442 | 20230821 | 122600 | 2137871700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 443 | 20230821 | 122500 | 2137871700 | 26450 | 26500 | 26500 | 26450 | 4 |
| 444 | 20230821 | 122400 | 2137765850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 445 | 20230821 | 122300 | 2137765850 | 26500 | 26500 | 26500 | 26500 | 31 |
| 446 | 20230821 | 122200 | 2136944350 | 26400 | 26500 | 26500 | 26400 | 56 |
| 447 | 20230821 | 122100 | 2135465150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 448 | 20230821 | 122000 | 2135465150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 449 | 20230821 | 121900 | 2135465150 | 26450 | 26450 | 26450 | 26450 | 43 |
| 450 | 20230821 | 121800 | 2134327800 | 26400 | 26400 | 26400 | 26400 | 9 |
| 451 | 20230821 | 121700 | 2134090200 | 26400 | 26450 | 26450 | 26400 | 500 |
| 452 | 20230821 | 121600 | 2120876400 | 26450 | 26500 | 26500 | 26450 | 35 |
| 453 | 20230821 | 121500 | 2119950550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 454 | 20230821 | 121400 | 2119950550 | 26450 | 26450 | 26450 | 26450 | 4 |
| 455 | 20230821 | 121300 | 2119844750 | 26450 | 26550 | 26550 | 26450 | 228 |
| 456 | 20230821 | 121200 | 2113812400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 457 | 20230821 | 121100 | 2113812400 | 26550 | 26500 | 26550 | 26500 | 328 |
| 458 | 20230821 | 121000 | 2105120000 | 26450 | 26500 | 26500 | 26450 | 5 |
| 459 | 20230821 | 120900 | 2104987700 | 26500 | 26500 | 26500 | 26500 | 2 |
| 460 | 20230821 | 120800 | 2104934700 | 26500 | 26500 | 26500 | 26500 | 5 |
| 461 | 20230821 | 120700 | 2104802200 | 26500 | 26500 | 26500 | 26500 | 2 |
| 462 | 20230821 | 120600 | 2104749200 | 26450 | 26450 | 26450 | 26450 | 70 |
| 463 | 20230821 | 120500 | 2102897700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 464 | 20230821 | 120400 | 2102897700 | 26500 | 26500 | 26500 | 26500 | 41 |
| 465 | 20230821 | 120300 | 2101811200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 466 | 20230821 | 120200 | 2101811200 | 26500 | 26500 | 26500 | 26500 | 5 |
| 467 | 20230821 | 120100 | 2101678700 | 26450 | 26450 | 26450 | 26450 | 614 |
| 468 | 20230821 | 120000 | 2085438400 | 26450 | 26450 | 26450 | 26450 | 38 |
| 469 | 20230821 | 115900 | 2084433300 | 26400 | 26400 | 26400 | 26400 | 1 |
| 470 | 20230821 | 115800 | 2084406900 | 26400 | 26450 | 26450 | 26400 | 6 |
| 471 | 20230821 | 115700 | 2084248400 | 26400 | 26400 | 26400 | 26400 | 1 |
| 472 | 20230821 | 115600 | 2084222000 | 26400 | 26450 | 26450 | 26400 | 97 |
| 473 | 20230821 | 115500 | 2081659350 | 26450 | 26400 | 26450 | 26400 | 3 |
| 474 | 20230821 | 115400 | 2081580050 | 26450 | 26450 | 26450 | 26450 | 10 |
| 475 | 20230821 | 115300 | 2081315550 | 26400 | 26400 | 26400 | 26400 | 67 |
| 476 | 20230821 | 115200 | 2079546750 | 26450 | 26450 | 26450 | 26450 | 2 |
| 477 | 20230821 | 115100 | 2079493850 | 26400 | 26450 | 26450 | 26400 | 55 |
| 478 | 20230821 | 115000 | 2078041800 | 26400 | 26450 | 26450 | 26400 | 943 |
| 479 | 20230821 | 114900 | 2053124600 | 26500 | 26500 | 26500 | 26500 | 2 |
| 480 | 20230821 | 114800 | 2053071600 | 26450 | 26450 | 26450 | 26450 | 378 |
| 481 | 20230821 | 114700 | 2043073500 | 26450 | 26450 | 26450 | 26450 | 106 |
| 482 | 20230821 | 114600 | 2040269800 | 26450 | 26500 | 26500 | 26450 | 154 |
| 483 | 20230821 | 114500 | 2036196400 | 26500 | 26450 | 26500 | 26450 | 270 |
| 484 | 20230821 | 114400 | 2029054800 | 26450 | 26450 | 26450 | 26450 | 1 |
| 485 | 20230821 | 114300 | 2029028350 | 26400 | 26450 | 26450 | 26400 | 91 |
| 486 | 20230821 | 114200 | 2026625900 | 26450 | 26450 | 26450 | 26450 | 90 |
| 487 | 20230821 | 114100 | 2024245400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 488 | 20230821 | 114000 | 2024245400 | 26450 | 26500 | 26500 | 26400 | 268 |
| 489 | 20230821 | 113900 | 2017159050 | 26450 | 26450 | 26450 | 26450 | 3 |
| 490 | 20230821 | 113800 | 2017079700 | 26500 | 26400 | 26500 | 26400 | 489 |
| 491 | 20230821 | 113700 | 2004145950 | 26450 | 26500 | 26500 | 26450 | 397 |
| 492 | 20230821 | 113600 | 1993645200 | 26500 | 26500 | 26500 | 26500 | 5 |
| 493 | 20230821 | 113500 | 1993512700 | 26500 | 26500 | 26500 | 26500 | 1 |
| 494 | 20230821 | 113400 | 1993486200 | 26450 | 26500 | 26500 | 26450 | 196 |
| 495 | 20230821 | 113300 | 1988296950 | 26500 | 26450 | 26500 | 26450 | 136 |
| 496 | 20230821 | 113200 | 1984698200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 497 | 20230821 | 113100 | 1984698200 | 26500 | 26500 | 26500 | 26450 | 4 |
| 498 | 20230821 | 113000 | 1984592250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 499 | 20230821 | 112900 | 1984592250 | 26500 | 26500 | 26500 | 26500 | 1 |
| 500 | 20230821 | 112800 | 1984565750 | 26450 | 26500 | 26500 | 26450 | 32 |
| 501 | 20230821 | 112700 | 1983718750 | 26450 | 26450 | 26450 | 26450 | 150 |
| 502 | 20230821 | 112600 | 1979751250 | 26500 | 26550 | 26550 | 26500 | 19 |
| 503 | 20230821 | 112500 | 1979247650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 504 | 20230821 | 112400 | 1979247650 | 26550 | 26500 | 26550 | 26500 | 223 |
| 505 | 20230821 | 112300 | 1973338050 | 26500 | 26500 | 26500 | 26450 | 156 |
| 506 | 20230821 | 112200 | 1969207750 | 26500 | 26500 | 26500 | 26450 | 232 |
| 507 | 20230821 | 112100 | 1963067350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 508 | 20230821 | 112000 | 1963067350 | 26550 | 26500 | 26550 | 26450 | 1093 |
| 509 | 20230821 | 111900 | 1934061900 | 26500 | 26500 | 26500 | 26500 | 11 |
| 510 | 20230821 | 111800 | 1933770400 | 26550 | 26500 | 26550 | 26500 | 43 |
| 511 | 20230821 | 111700 | 1932630800 | 26500 | 26500 | 26500 | 26500 | 11 |
| 512 | 20230821 | 111600 | 1932339300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 513 | 20230821 | 111500 | 1932339300 | 26550 | 26500 | 26550 | 26500 | 148 |
| 514 | 20230821 | 111400 | 1928417200 | 26500 | 26450 | 26500 | 26450 | 2 |
| 515 | 20230821 | 111300 | 1928364250 | 26500 | 26500 | 26500 | 26500 | 1 |
| 516 | 20230821 | 111200 | 1928337750 | 26500 | 26550 | 26550 | 26450 | 22 |
| 517 | 20230821 | 111100 | 1927755700 | 26500 | 26500 | 26550 | 26500 | 215 |
| 518 | 20230821 | 111000 | 1922058100 | 26500 | 26500 | 26550 | 26500 | 99 |
| 519 | 20230821 | 110900 | 1919434550 | 26550 | 26550 | 26550 | 26550 | 2 |
| 520 | 20230821 | 110800 | 1919381450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 521 | 20230821 | 110700 | 1919381450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 522 | 20230821 | 110600 | 1919381450 | 26550 | 26550 | 26550 | 26550 | 209 |
| 523 | 20230821 | 110500 | 1913832500 | 26450 | 26500 | 26500 | 26450 | 1587 |
| 524 | 20230821 | 110400 | 1871799050 | 26450 | 26450 | 26450 | 26450 | 795 |
| 525 | 20230821 | 110300 | 1850771300 | 26450 | 26450 | 26450 | 26450 | 1 |
| 526 | 20230821 | 110200 | 1850744850 | 26450 | 26450 | 26450 | 26400 | 153 |
| 527 | 20230821 | 110100 | 1846703000 | 26450 | 26450 | 26450 | 26450 | 1 |
| 528 | 20230821 | 110000 | 1846676550 | 26450 | 26450 | 26450 | 26450 | 399 |
| 529 | 20230821 | 105900 | 1836123000 | 26450 | 26450 | 26450 | 26400 | 34 |
| 530 | 20230821 | 105800 | 1835223850 | 26500 | 26450 | 26500 | 26450 | 1047 |
| 531 | 20230821 | 105700 | 1807521700 | 26500 | 26450 | 26500 | 26450 | 214 |
| 532 | 20230821 | 105600 | 1801861300 | 26500 | 26450 | 26500 | 26450 | 7 |
| 533 | 20230821 | 105500 | 1801676100 | 26550 | 26500 | 26550 | 26500 | 612 |
| 534 | 20230821 | 105400 | 1785456600 | 26500 | 26500 | 26500 | 26450 | 75 |
| 535 | 20230821 | 105300 | 1783469300 | 26450 | 26450 | 26500 | 26450 | 83 |
| 536 | 20230821 | 105200 | 1781273900 | 26450 | 26500 | 26500 | 26450 | 148 |
| 537 | 20230821 | 105100 | 1777356450 | 26500 | 26500 | 26500 | 26500 | 256 |
| 538 | 20230821 | 105000 | 1770572450 | 26450 | 26450 | 26450 | 26450 | 275 |
| 539 | 20230821 | 104900 | 1763298700 | 26450 | 26450 | 26450 | 26450 | 1 |
| 540 | 20230821 | 104800 | 1763272250 | 26500 | 26450 | 26500 | 26450 | 21 |
| 541 | 20230821 | 104700 | 1762716700 | 26450 | 26500 | 26500 | 26450 | 113 |
| 542 | 20230821 | 104600 | 1759727800 | 26500 | 26450 | 26500 | 26450 | 306 |
| 543 | 20230821 | 104500 | 1751633800 | 26500 | 26500 | 26500 | 26500 | 1 |
| 544 | 20230821 | 104400 | 1751607300 | 26500 | 26450 | 26500 | 26450 | 43 |
| 545 | 20230821 | 104300 | 1750469850 | 26500 | 26500 | 26500 | 26500 | 409 |
| 546 | 20230821 | 104200 | 1739631350 | 26550 | 26550 | 26550 | 26550 | 2 |
| 547 | 20230821 | 104100 | 1739578250 | 26550 | 26550 | 26550 | 26550 | 10 |
| 548 | 20230821 | 104000 | 1739312750 | 26500 | 26450 | 26500 | 26450 | 156 |
| 549 | 20230821 | 103900 | 1735178800 | 26450 | 26400 | 26450 | 26400 | 1086 |
| 550 | 20230821 | 103800 | 1706504100 | 26400 | 26350 | 26450 | 26350 | 183 |
| 551 | 20230821 | 103700 | 1701681350 | 26400 | 26350 | 26400 | 26350 | 259 |
| 552 | 20230821 | 103600 | 1694854300 | 26350 | 26400 | 26400 | 26350 | 106 |
| 553 | 20230821 | 103500 | 1692061150 | 26350 | 26400 | 26400 | 26350 | 1471 |
| 554 | 20230821 | 103400 | 1653275250 | 26350 | 26300 | 26400 | 26300 | 502 |
| 555 | 20230821 | 103300 | 1640072500 | 26300 | 26350 | 26350 | 26300 | 171 |
| 556 | 20230821 | 103200 | 1635567250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 557 | 20230821 | 103100 | 1635567250 | 26400 | 26400 | 26400 | 26350 | 132 |
| 558 | 20230821 | 103000 | 1632088700 | 26400 | 26400 | 26400 | 26400 | 4 |
| 559 | 20230821 | 102900 | 1631983100 | 26400 | 26450 | 26450 | 26400 | 25 |
| 560 | 20230821 | 102800 | 1631323050 | 26400 | 26400 | 26450 | 26400 | 21 |
| 561 | 20230821 | 102700 | 1630768600 | 26400 | 26400 | 26400 | 26400 | 16 |
| 562 | 20230821 | 102600 | 1630346200 | 26400 | 26350 | 26400 | 26250 | 2213 |
| 563 | 20230821 | 102500 | 1572140900 | 26350 | 26300 | 26350 | 26300 | 171 |
| 564 | 20230821 | 102400 | 1567640800 | 26300 | 26400 | 26400 | 26300 | 922 |
| 565 | 20230821 | 102300 | 1543348050 | 26350 | 26400 | 26400 | 26350 | 423 |
| 566 | 20230821 | 102200 | 1532201950 | 26350 | 26400 | 26400 | 26350 | 1358 |
| 567 | 20230821 | 102100 | 1496418150 | 26400 | 26400 | 26450 | 26400 | 209 |
| 568 | 20230821 | 102000 | 1490900350 | 26450 | 26400 | 26450 | 26400 | 530 |
| 569 | 20230821 | 101900 | 1476901900 | 26400 | 26450 | 26450 | 26400 | 16 |
| 570 | 20230821 | 101800 | 1476479400 | 26400 | 26400 | 26450 | 26400 | 279 |
| 571 | 20230821 | 101700 | 1469112600 | 26450 | 26450 | 26450 | 26400 | 90 |
| 572 | 20230821 | 101600 | 1466736450 | 26500 | 26450 | 26500 | 26400 | 147 |
| 573 | 20230821 | 101500 | 1462850650 | 26450 | 26500 | 26550 | 26450 | 112 |
| 574 | 20230821 | 101400 | 1459885250 | 26550 | 26550 | 26550 | 26550 | 20 |
| 575 | 20230821 | 101300 | 1459354250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 576 | 20230821 | 101200 | 1459354250 | 26550 | 26550 | 26550 | 26500 | 62 |
| 577 | 20230821 | 101100 | 1457710650 | 26550 | 26600 | 26600 | 26550 | 108 |
| 578 | 20230821 | 101000 | 1454843200 | 26550 | 26600 | 26600 | 26550 | 6 |
| 579 | 20230821 | 100900 | 1454683850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 580 | 20230821 | 100800 | 1454683850 | 26500 | 26500 | 26500 | 26500 | 178 |
| 581 | 20230821 | 100700 | 1449966850 | 26500 | 26550 | 26550 | 26500 | 105 |
| 582 | 20230821 | 100600 | 1447183500 | 26550 | 26500 | 26550 | 26450 | 546 |
| 583 | 20230821 | 100500 | 1432709150 | 26500 | 26450 | 26500 | 26400 | 1184 |
| 584 | 20230821 | 100400 | 1401404650 | 26450 | 26450 | 26450 | 26450 | 40 |
| 585 | 20230821 | 100300 | 1400346650 | 26500 | 26500 | 26500 | 26500 | 7 |
| 586 | 20230821 | 100200 | 1400161150 | 26500 | 26500 | 26500 | 26450 | 118 |
| 587 | 20230821 | 100100 | 1397039650 | 26500 | 26450 | 26500 | 26450 | 54 |
| 588 | 20230821 | 100000 | 1395611250 | 26450 | 26450 | 26500 | 26450 | 1476 |
| 589 | 20230821 | 095900 | 1356557000 | 26450 | 26450 | 26500 | 26450 | 30 |
| 590 | 20230821 | 095800 | 1355763450 | 26550 | 26550 | 26550 | 26550 | 11 |
| 591 | 20230821 | 095700 | 1355471400 | 26450 | 26550 | 26550 | 26450 | 63 |
| 592 | 20230821 | 095600 | 1353804700 | 26500 | 26500 | 26500 | 26350 | 5522 |
| 593 | 20230821 | 095500 | 1207988450 | 26550 | 26450 | 26550 | 26450 | 1052 |
| 594 | 20230821 | 095400 | 1180107100 | 26500 | 26500 | 26500 | 26500 | 11 |
| 595 | 20230821 | 095300 | 1179815600 | 26450 | 26400 | 26500 | 26400 | 199 |
| 596 | 20230821 | 095200 | 1174556500 | 26450 | 26450 | 26450 | 26450 | 2 |
| 597 | 20230821 | 095100 | 1174503600 | 26450 | 26450 | 26450 | 26450 | 1214 |
| 598 | 20230821 | 095000 | 1142393300 | 26500 | 26550 | 26550 | 26500 | 596 |
| 599 | 20230821 | 094900 | 1126597200 | 26500 | 26550 | 26550 | 26500 | 63 |
| 600 | 20230821 | 094800 | 1124924750 | 26550 | 26500 | 26550 | 26500 | 121 |
| 601 | 20230821 | 094700 | 1121712250 | 26500 | 26500 | 26550 | 26500 | 1170 |
| 602 | 20230821 | 094600 | 1090697200 | 26500 | 26550 | 26550 | 26500 | 52 |
| 603 | 20230821 | 094500 | 1089318700 | 26550 | 26550 | 26550 | 26550 | 104 |
| 604 | 20230821 | 094400 | 1086557500 | 26550 | 26550 | 26550 | 26550 | 112 |
| 605 | 20230821 | 094300 | 1083583900 | 26550 | 26550 | 26550 | 26550 | 204 |
| 606 | 20230821 | 094200 | 1078167700 | 26550 | 26550 | 26600 | 26550 | 420 |
| 607 | 20230821 | 094100 | 1067014150 | 26600 | 26600 | 26600 | 26600 | 37 |
| 608 | 20230821 | 094000 | 1066029950 | 26600 | 26650 | 26650 | 26600 | 241 |
| 609 | 20230821 | 093900 | 1059617850 | 26650 | 26650 | 26650 | 26600 | 451 |
| 610 | 20230821 | 093800 | 1047620150 | 26600 | 26550 | 26600 | 26550 | 199 |
| 611 | 20230821 | 093700 | 1042326800 | 26550 | 26550 | 26550 | 26550 | 793 |
| 612 | 20230821 | 093600 | 1021272650 | 26500 | 26600 | 26600 | 26500 | 1682 |
| 613 | 20230821 | 093500 | 976692750 | 26550 | 26550 | 26550 | 26500 | 62 |
| 614 | 20230821 | 093400 | 975048400 | 26550 | 26550 | 26600 | 26500 | 744 |
| 615 | 20230821 | 093300 | 955330650 | 26550 | 26550 | 26550 | 26550 | 2 |
| 616 | 20230821 | 093200 | 955277550 | 26550 | 26600 | 26600 | 26500 | 417 |
| 617 | 20230821 | 093100 | 944204250 | 26550 | 26600 | 26600 | 26550 | 1023 |
| 618 | 20230821 | 093000 | 917035900 | 26600 | 26650 | 26650 | 26600 | 821 |
| 619 | 20230821 | 092900 | 895197200 | 26650 | 26650 | 26650 | 26600 | 1062 |
| 620 | 20230821 | 092800 | 866911050 | 26750 | 26700 | 26750 | 26700 | 246 |
| 621 | 20230821 | 092700 | 860342800 | 26700 | 26700 | 26700 | 26650 | 110 |
| 622 | 20230821 | 092600 | 857405850 | 26700 | 26700 | 26700 | 26700 | 188 |
| 623 | 20230821 | 092500 | 852386250 | 26600 | 26650 | 26650 | 26600 | 261 |
| 624 | 20230821 | 092400 | 845437150 | 26700 | 26700 | 26700 | 26700 | 13 |
| 625 | 20230821 | 092300 | 845090050 | 26750 | 26750 | 26750 | 26750 | 80 |
| 626 | 20230821 | 092200 | 842950050 | 26600 | 26600 | 26600 | 26600 | 1 |
| 627 | 20230821 | 092100 | 842923450 | 26600 | 26650 | 26700 | 26500 | 728 |
| 628 | 20230821 | 092000 | 823540050 | 26650 | 26700 | 26700 | 26650 | 141 |
| 629 | 20230821 | 091900 | 819776900 | 26750 | 26800 | 26800 | 26750 | 45 |
| 630 | 20230821 | 091800 | 818572900 | 26900 | 26800 | 26900 | 26800 | 720 |
| 631 | 20230821 | 091700 | 799215600 | 26750 | 26800 | 26900 | 26750 | 348 |
| 632 | 20230821 | 091600 | 789886450 | 26850 | 26850 | 26850 | 26850 | 341 |
| 633 | 20230821 | 091500 | 780730600 | 26900 | 27100 | 27100 | 26900 | 3370 |
| 634 | 20230821 | 091400 | 689732300 | 27100 | 27100 | 27150 | 27100 | 480 |
| 635 | 20230821 | 091300 | 676721900 | 27000 | 27100 | 27100 | 27000 | 1758 |
| 636 | 20230821 | 091200 | 629105500 | 27100 | 26950 | 27100 | 26950 | 730 |
| 637 | 20230821 | 091100 | 609388650 | 26950 | 27000 | 27000 | 26950 | 91 |
| 638 | 20230821 | 091000 | 606933700 | 26950 | 26700 | 27000 | 26700 | 7472 |
| 639 | 20230821 | 090900 | 405510200 | 26600 | 26500 | 26700 | 26500 | 499 |
| 640 | 20230821 | 090800 | 392240750 | 26500 | 26550 | 26550 | 26500 | 147 |
| 641 | 20230821 | 090700 | 388345050 | 26550 | 26500 | 26550 | 26450 | 1086 |
| 642 | 20230821 | 090600 | 359610850 | 26600 | 26550 | 26600 | 26450 | 516 |
| 643 | 20230821 | 090500 | 345937000 | 26500 | 26750 | 26750 | 26500 | 2289 |
| 644 | 20230821 | 090400 | 285204350 | 26600 | 26700 | 26750 | 26600 | 569 |
| 645 | 20230821 | 090300 | 270037300 | 26750 | 26650 | 26800 | 26500 | 2454 |
| 646 | 20230821 | 090200 | 204588700 | 26500 | 26650 | 26650 | 26500 | 1712 |
| 647 | 20230821 | 090100 | 159123050 | 26650 | 26750 | 26750 | 26650 | 265 |
| 648 | 20230821 | 090000 | 152046700 | 26650 | 26900 | 26950 | 26650 | 5078 |