37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 204200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 13709 |
| 3 | 20230821 | 204100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20230821 | 204000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20230821 | 203900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20230821 | 203800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20230821 | 203700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20230821 | 203600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20230821 | 203500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20230821 | 203400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20230821 | 203300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20230821 | 203200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20230821 | 203100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20230821 | 203000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20230821 | 202900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20230821 | 202800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20230821 | 202700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20230821 | 202600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20230821 | 202500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20230821 | 202400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20230821 | 202300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20230821 | 202200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20230821 | 202100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20230821 | 202000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20230821 | 201900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20230821 | 201800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20230821 | 201700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20230821 | 201600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20230821 | 201500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20230821 | 201400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20230821 | 201300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20230821 | 201200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 13709 |
| 33 | 20230821 | 201100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20230821 | 201000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20230821 | 200900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20230821 | 200800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20230821 | 200700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20230821 | 200600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20230821 | 200500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20230821 | 200400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20230821 | 200300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20230821 | 200200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20230821 | 200100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20230821 | 200000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20230821 | 195900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20230821 | 195800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20230821 | 195700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20230821 | 195600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20230821 | 195500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20230821 | 195400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20230821 | 195300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20230821 | 195200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20230821 | 195100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20230821 | 195000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20230821 | 194900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20230821 | 194800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20230821 | 194700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20230821 | 194600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20230821 | 194500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20230821 | 194400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20230821 | 194300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20230821 | 194200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 13709 |
| 63 | 20230821 | 194100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20230821 | 194000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20230821 | 193900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20230821 | 193800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20230821 | 193700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20230821 | 193600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20230821 | 193500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20230821 | 193400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20230821 | 193300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20230821 | 193200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20230821 | 193100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20230821 | 193000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20230821 | 192900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20230821 | 192800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20230821 | 192700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20230821 | 192600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20230821 | 192500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20230821 | 192400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20230821 | 192300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20230821 | 192200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20230821 | 192100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20230821 | 192000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20230821 | 191900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20230821 | 191800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20230821 | 191700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20230821 | 191600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20230821 | 191500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20230821 | 191400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20230821 | 191300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20230821 | 191200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 13709 |
| 93 | 20230821 | 191100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20230821 | 191000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20230821 | 190900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20230821 | 190800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20230821 | 190700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20230821 | 190600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20230821 | 190500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20230821 | 190400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20230821 | 190300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20230821 | 190200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20230821 | 190100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20230821 | 190000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20230821 | 185900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20230821 | 185800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20230821 | 185700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20230821 | 185600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20230821 | 185500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20230821 | 185400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20230821 | 185300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20230821 | 185200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20230821 | 185100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20230821 | 185000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20230821 | 184900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20230821 | 184800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20230821 | 184700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20230821 | 184600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20230821 | 184500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20230821 | 184400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20230821 | 184300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20230821 | 184200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 13709 |
| 123 | 20230821 | 184100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20230821 | 184000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20230821 | 183900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20230821 | 183800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20230821 | 183700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20230821 | 183600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20230821 | 183500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20230821 | 183400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20230821 | 183300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20230821 | 183200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20230821 | 183100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20230821 | 183000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20230821 | 182900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20230821 | 182800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20230821 | 182700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20230821 | 182600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20230821 | 182500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20230821 | 182400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20230821 | 182300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20230821 | 182200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20230821 | 182100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20230821 | 182000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20230821 | 181900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20230821 | 181800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20230821 | 181700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20230821 | 181600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20230821 | 181500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20230821 | 181400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20230821 | 181300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20230821 | 181200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 13709 |
| 153 | 20230821 | 181100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20230821 | 181000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20230821 | 180900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20230821 | 180800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20230821 | 180700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20230821 | 180600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20230821 | 180500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20230821 | 180400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20230821 | 180300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20230821 | 180200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20230821 | 180100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20230821 | 180000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20230821 | 175900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20230821 | 175800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20230821 | 175700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20230821 | 175600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20230821 | 175500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20230821 | 175400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20230821 | 175300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20230821 | 175200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20230821 | 175100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20230821 | 175000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20230821 | 174900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20230821 | 174800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20230821 | 174700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20230821 | 174600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20230821 | 174500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20230821 | 174400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20230821 | 174300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20230821 | 174200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 13709 |
| 183 | 20230821 | 174100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20230821 | 174000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20230821 | 173900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20230821 | 173800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20230821 | 173700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20230821 | 173600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20230821 | 173500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20230821 | 173400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20230821 | 173300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20230821 | 173200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20230821 | 173100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20230821 | 173000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20230821 | 172900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20230821 | 172800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20230821 | 172700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20230821 | 172600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20230821 | 172500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20230821 | 172400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20230821 | 172300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20230821 | 172200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20230821 | 172100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20230821 | 172000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20230821 | 171900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20230821 | 171800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20230821 | 171700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20230821 | 171600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20230821 | 171500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20230821 | 171400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20230821 | 171300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20230821 | 171200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 13709 |
| 213 | 20230821 | 171100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20230821 | 171000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20230821 | 170900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20230821 | 170800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20230821 | 170700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20230821 | 170600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20230821 | 170500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20230821 | 170400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20230821 | 170300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20230821 | 170200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20230821 | 170100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20230821 | 170000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20230821 | 165900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20230821 | 165800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20230821 | 165700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20230821 | 165600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20230821 | 165500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20230821 | 165400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20230821 | 165300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20230821 | 165200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20230821 | 165100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20230821 | 165000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20230821 | 164900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20230821 | 164800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20230821 | 164700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20230821 | 164600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20230821 | 164500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20230821 | 164400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20230821 | 164300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20230821 | 164200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 13709 |
| 243 | 20230821 | 164100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20230821 | 164000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20230821 | 163900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20230821 | 163800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20230821 | 163700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20230821 | 163600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20230821 | 163500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20230821 | 163400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20230821 | 163300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20230821 | 163200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20230821 | 163100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20230821 | 163000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20230821 | 162900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20230821 | 162800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20230821 | 162700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20230821 | 162600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20230821 | 162500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20230821 | 162400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20230821 | 162300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20230821 | 162200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20230821 | 162100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20230821 | 162000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20230821 | 161900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20230821 | 161800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20230821 | 161700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20230821 | 161600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20230821 | 161500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20230821 | 161400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20230821 | 161300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20230821 | 161200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 13709 |
| 273 | 20230821 | 161100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20230821 | 161000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20230821 | 160900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20230821 | 160800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20230821 | 160700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20230821 | 160600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20230821 | 160500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20230821 | 160400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20230821 | 160300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20230821 | 160200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20230821 | 160100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20230821 | 160000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20230821 | 155900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20230821 | 155800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20230821 | 155700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20230821 | 155600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20230821 | 155500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20230821 | 155400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20230821 | 155300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20230821 | 155200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20230821 | 155100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20230821 | 155000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20230821 | 154900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 296 | 20230821 | 154800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 297 | 20230821 | 154700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 298 | 20230821 | 154600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 299 | 20230821 | 154500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 300 | 20230821 | 154400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 301 | 20230821 | 154300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 302 | 20230821 | 154200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 13709 |
| 303 | 20230821 | 154100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 304 | 20230821 | 154000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 305 | 20230821 | 153900 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 306 | 20230821 | 153800 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 307 | 20230821 | 153700 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 308 | 20230821 | 153600 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 309 | 20230821 | 153500 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 310 | 20230821 | 153400 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 311 | 20230821 | 153300 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 312 | 20230821 | 153200 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 313 | 20230821 | 153100 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 314 | 20230821 | 153000 | 8846916200 | 43700 | 43700 | 43700 | 43700 | 13709 |
| 315 | 20230821 | 152900 | 8247832900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 316 | 20230821 | 152800 | 8247832900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 317 | 20230821 | 152700 | 8247832900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 318 | 20230821 | 152600 | 8247832900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 319 | 20230821 | 152500 | 8247832900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 320 | 20230821 | 152400 | 8247832900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 321 | 20230821 | 152300 | 8247832900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 322 | 20230821 | 152200 | 8247832900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 323 | 20230821 | 152100 | 8247832900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 324 | 20230821 | 152000 | 8247832900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 325 | 20230821 | 151900 | 8247832900 | 43700 | 43700 | 43750 | 43700 | 2446 |
| 326 | 20230821 | 151800 | 8140933100 | 43750 | 43700 | 43750 | 43700 | 111 |
| 327 | 20230821 | 151700 | 8136079550 | 43700 | 43700 | 43750 | 43700 | 551 |
| 328 | 20230821 | 151600 | 8111982800 | 43750 | 43750 | 43750 | 43700 | 182 |
| 329 | 20230821 | 151500 | 8104027750 | 43700 | 43700 | 43750 | 43700 | 989 |
| 330 | 20230821 | 151400 | 8060796450 | 43700 | 43700 | 43750 | 43700 | 171 |
| 331 | 20230821 | 151300 | 8053317750 | 43700 | 43700 | 43700 | 43700 | 79 |
| 332 | 20230821 | 151200 | 8049865450 | 43700 | 43700 | 43750 | 43700 | 522 |
| 333 | 20230821 | 151100 | 8027053450 | 43700 | 43700 | 43750 | 43700 | 161 |
| 334 | 20230821 | 151000 | 8020013650 | 43750 | 43700 | 43750 | 43700 | 944 |
| 335 | 20230821 | 150900 | 7978749250 | 43750 | 43700 | 43750 | 43700 | 86 |
| 336 | 20230821 | 150800 | 7974991000 | 43750 | 43700 | 43750 | 43700 | 190 |
| 337 | 20230821 | 150700 | 7966687550 | 43700 | 43700 | 43750 | 43700 | 603 |
| 338 | 20230821 | 150600 | 7940309650 | 43700 | 43750 | 43750 | 43700 | 2457 |
| 339 | 20230821 | 150500 | 7832864250 | 43700 | 43750 | 43800 | 43700 | 3115 |
| 340 | 20230821 | 150400 | 7696598550 | 43750 | 43800 | 43800 | 43750 | 371 |
| 341 | 20230821 | 150300 | 7680364950 | 43750 | 43750 | 43800 | 43750 | 190 |
| 342 | 20230821 | 150200 | 7672050450 | 43750 | 43800 | 43800 | 43750 | 68 |
| 343 | 20230821 | 150100 | 7669073950 | 43800 | 43800 | 43800 | 43750 | 229 |
| 344 | 20230821 | 150000 | 7659045350 | 43750 | 43800 | 43800 | 43750 | 132 |
| 345 | 20230821 | 145900 | 7653268800 | 43800 | 43800 | 43800 | 43750 | 329 |
| 346 | 20230821 | 145800 | 7638872300 | 43800 | 43800 | 43800 | 43750 | 181 |
| 347 | 20230821 | 145700 | 7630947600 | 43750 | 43800 | 43800 | 43750 | 455 |
| 348 | 20230821 | 145600 | 7611022650 | 43800 | 43800 | 43800 | 43750 | 107 |
| 349 | 20230821 | 145500 | 7606338550 | 43800 | 43750 | 43800 | 43750 | 166 |
| 350 | 20230821 | 145400 | 7599069850 | 43800 | 43750 | 43800 | 43750 | 320 |
| 351 | 20230821 | 145300 | 7585056750 | 43750 | 43750 | 43800 | 43750 | 102 |
| 352 | 20230821 | 145200 | 7580591250 | 43800 | 43800 | 43800 | 43750 | 173 |
| 353 | 20230821 | 145100 | 7573014950 | 43750 | 43800 | 43800 | 43750 | 161 |
| 354 | 20230821 | 145000 | 7565964750 | 43800 | 43850 | 43850 | 43750 | 926 |
| 355 | 20230821 | 144900 | 7525404950 | 43850 | 43850 | 43850 | 43800 | 403 |
| 356 | 20230821 | 144800 | 7507746100 | 43800 | 43850 | 43850 | 43800 | 174 |
| 357 | 20230821 | 144700 | 7500123850 | 43850 | 43800 | 43850 | 43800 | 452 |
| 358 | 20230821 | 144600 | 7480325350 | 43800 | 43800 | 43850 | 43800 | 363 |
| 359 | 20230821 | 144500 | 7464410850 | 43850 | 43850 | 43850 | 43800 | 127 |
| 360 | 20230821 | 144400 | 7458846150 | 43850 | 43800 | 43850 | 43800 | 275 |
| 361 | 20230821 | 144300 | 7446788900 | 43800 | 43800 | 43850 | 43800 | 775 |
| 362 | 20230821 | 144200 | 7412810900 | 43850 | 43850 | 43850 | 43800 | 725 |
| 363 | 20230821 | 144100 | 7381053200 | 43800 | 43900 | 43900 | 43800 | 1469 |
| 364 | 20230821 | 144000 | 7316638500 | 43900 | 43850 | 43900 | 43850 | 129 |
| 365 | 20230821 | 143900 | 7310978950 | 43850 | 43900 | 43900 | 43850 | 149 |
| 366 | 20230821 | 143800 | 7304439950 | 43900 | 43850 | 43900 | 43850 | 44 |
| 367 | 20230821 | 143700 | 7302510000 | 43900 | 43900 | 43900 | 43850 | 158 |
| 368 | 20230821 | 143600 | 7295578050 | 43900 | 43850 | 43900 | 43850 | 242 |
| 369 | 20230821 | 143500 | 7284957000 | 43900 | 43850 | 43900 | 43850 | 318 |
| 370 | 20230821 | 143400 | 7271011850 | 43850 | 43850 | 43900 | 43850 | 48 |
| 371 | 20230821 | 143300 | 7268905900 | 43900 | 43850 | 43900 | 43850 | 299 |
| 372 | 20230821 | 143200 | 7255786400 | 43850 | 43900 | 43900 | 43850 | 298 |
| 373 | 20230821 | 143100 | 7242704900 | 43850 | 43800 | 43900 | 43800 | 3063 |
| 374 | 20230821 | 143000 | 7108467300 | 43750 | 43750 | 43800 | 43750 | 401 |
| 375 | 20230821 | 142900 | 7090904650 | 43750 | 43800 | 43800 | 43750 | 165 |
| 376 | 20230821 | 142800 | 7083681400 | 43750 | 43800 | 43800 | 43750 | 52 |
| 377 | 20230821 | 142700 | 7081404600 | 43800 | 43750 | 43800 | 43750 | 758 |
| 378 | 20230821 | 142600 | 7048238600 | 43800 | 43750 | 43800 | 43750 | 915 |
| 379 | 20230821 | 142500 | 7008189650 | 43800 | 43800 | 43800 | 43750 | 103 |
| 380 | 20230821 | 142400 | 7003678400 | 43800 | 43800 | 43800 | 43750 | 122 |
| 381 | 20230821 | 142300 | 6998335000 | 43750 | 43800 | 43800 | 43750 | 27 |
| 382 | 20230821 | 142200 | 6997152600 | 43750 | 43800 | 43800 | 43750 | 247 |
| 383 | 20230821 | 142100 | 6986343700 | 43800 | 43800 | 43800 | 43750 | 66 |
| 384 | 20230821 | 142000 | 6983454650 | 43800 | 43800 | 43800 | 43750 | 73 |
| 385 | 20230821 | 141900 | 6980257450 | 43800 | 43800 | 43800 | 43750 | 204 |
| 386 | 20230821 | 141800 | 6971323200 | 43800 | 43800 | 43800 | 43750 | 167 |
| 387 | 20230821 | 141700 | 6964008750 | 43800 | 43750 | 43800 | 43750 | 125 |
| 388 | 20230821 | 141600 | 6958535850 | 43800 | 43800 | 43800 | 43800 | 105 |
| 389 | 20230821 | 141500 | 6953936850 | 43750 | 43800 | 43800 | 43750 | 395 |
| 390 | 20230821 | 141400 | 6936638500 | 43800 | 43800 | 43800 | 43750 | 26 |
| 391 | 20230821 | 141300 | 6935499850 | 43800 | 43800 | 43800 | 43750 | 518 |
| 392 | 20230821 | 141200 | 6912831550 | 43800 | 43850 | 43850 | 43800 | 1220 |
| 393 | 20230821 | 141100 | 6859394250 | 43850 | 43800 | 43850 | 43800 | 21 |
| 394 | 20230821 | 141000 | 6858474000 | 43800 | 43850 | 43850 | 43800 | 55 |
| 395 | 20230821 | 140900 | 6856064050 | 43800 | 43800 | 43850 | 43800 | 53 |
| 396 | 20230821 | 140800 | 6853742250 | 43850 | 43850 | 43850 | 43800 | 288 |
| 397 | 20230821 | 140700 | 6841117200 | 43850 | 43850 | 43850 | 43800 | 497 |
| 398 | 20230821 | 140600 | 6819337750 | 43850 | 43800 | 43850 | 43800 | 32 |
| 399 | 20230821 | 140500 | 6817934700 | 43850 | 43800 | 43850 | 43800 | 2941 |
| 400 | 20230821 | 140400 | 6689117250 | 43800 | 43800 | 43800 | 43750 | 79 |
| 401 | 20230821 | 140300 | 6685657400 | 43800 | 43800 | 43800 | 43750 | 83 |
| 402 | 20230821 | 140200 | 6682022150 | 43800 | 43750 | 43800 | 43750 | 1128 |
| 403 | 20230821 | 140100 | 6632649950 | 43800 | 43800 | 43800 | 43750 | 355 |
| 404 | 20230821 | 140000 | 6617115650 | 43800 | 43850 | 43850 | 43800 | 5922 |
| 405 | 20230821 | 135900 | 6357695350 | 43850 | 43850 | 43850 | 43800 | 60 |
| 406 | 20230821 | 135800 | 6355065650 | 43850 | 43850 | 43850 | 43800 | 41 |
| 407 | 20230821 | 135700 | 6353267950 | 43850 | 43850 | 43850 | 43800 | 39 |
| 408 | 20230821 | 135600 | 6351559400 | 43850 | 43800 | 43850 | 43800 | 17 |
| 409 | 20230821 | 135500 | 6350814200 | 43850 | 43800 | 43850 | 43800 | 176 |
| 410 | 20230821 | 135400 | 6343096650 | 43850 | 43850 | 43850 | 43800 | 53 |
| 411 | 20230821 | 135300 | 6340772750 | 43850 | 43850 | 43850 | 43800 | 27 |
| 412 | 20230821 | 135200 | 6339588950 | 43850 | 43900 | 43900 | 43800 | 339 |
| 413 | 20230821 | 135100 | 6324725250 | 43900 | 43900 | 43900 | 43850 | 102 |
| 414 | 20230821 | 135000 | 6320247950 | 43850 | 43900 | 43900 | 43850 | 603 |
| 415 | 20230821 | 134900 | 6293805400 | 43900 | 43900 | 43900 | 43850 | 42 |
| 416 | 20230821 | 134800 | 6291962200 | 43900 | 43900 | 43900 | 43850 | 85 |
| 417 | 20230821 | 134700 | 6288233200 | 43900 | 43900 | 43900 | 43850 | 54 |
| 418 | 20230821 | 134600 | 6285864250 | 43900 | 43850 | 43900 | 43850 | 33 |
| 419 | 20230821 | 134500 | 6284416550 | 43850 | 43900 | 43900 | 43850 | 219 |
| 420 | 20230821 | 134400 | 6274813100 | 43900 | 43900 | 43900 | 43900 | 53 |
| 421 | 20230821 | 134300 | 6272486400 | 43900 | 43900 | 43900 | 43900 | 19 |
| 422 | 20230821 | 134200 | 6271652300 | 43850 | 43900 | 43900 | 43850 | 782 |
| 423 | 20230821 | 134100 | 6237330400 | 43900 | 43900 | 43900 | 43900 | 63 |
| 424 | 20230821 | 134000 | 6234564700 | 43900 | 43850 | 43900 | 43850 | 110 |
| 425 | 20230821 | 133900 | 6229739900 | 43850 | 43850 | 43850 | 43850 | 661 |
| 426 | 20230821 | 133800 | 6200755050 | 43900 | 43900 | 43900 | 43850 | 305 |
| 427 | 20230821 | 133700 | 6187379400 | 43900 | 43900 | 43900 | 43900 | 99 |
| 428 | 20230821 | 133600 | 6183033300 | 43900 | 43900 | 43900 | 43850 | 237 |
| 429 | 20230821 | 133500 | 6172640300 | 43900 | 43900 | 43900 | 43900 | 10 |
| 430 | 20230821 | 133400 | 6172201300 | 43900 | 43900 | 43900 | 43850 | 40 |
| 431 | 20230821 | 133300 | 6170445350 | 43900 | 43900 | 43900 | 43900 | 31 |
| 432 | 20230821 | 133200 | 6169084450 | 43900 | 43900 | 43900 | 43900 | 35 |
| 433 | 20230821 | 133100 | 6167547950 | 43900 | 43900 | 43900 | 43850 | 58 |
| 434 | 20230821 | 133000 | 6165001800 | 43900 | 43900 | 43900 | 43850 | 504 |
| 435 | 20230821 | 132900 | 6142876750 | 43900 | 43900 | 43900 | 43850 | 32 |
| 436 | 20230821 | 132800 | 6141472000 | 43900 | 43850 | 43900 | 43850 | 217 |
| 437 | 20230821 | 132700 | 6131955900 | 43900 | 43850 | 43900 | 43850 | 90 |
| 438 | 20230821 | 132600 | 6128006600 | 43900 | 43900 | 43900 | 43900 | 28 |
| 439 | 20230821 | 132500 | 6126777400 | 43900 | 43900 | 43900 | 43900 | 420 |
| 440 | 20230821 | 132400 | 6108339400 | 43900 | 43900 | 43900 | 43850 | 101 |
| 441 | 20230821 | 132300 | 6103909000 | 43900 | 43900 | 43900 | 43900 | 147 |
| 442 | 20230821 | 132200 | 6097455700 | 43900 | 43900 | 43900 | 43900 | 401 |
| 443 | 20230821 | 132100 | 6079851800 | 43900 | 43850 | 43900 | 43850 | 1274 |
| 444 | 20230821 | 132000 | 6023957000 | 43850 | 43850 | 43850 | 43850 | 90 |
| 445 | 20230821 | 131900 | 6020010500 | 43850 | 43850 | 43850 | 43800 | 151 |
| 446 | 20230821 | 131800 | 6013389200 | 43850 | 43850 | 43850 | 43850 | 21 |
| 447 | 20230821 | 131700 | 6012468350 | 43850 | 43850 | 43850 | 43850 | 2601 |
| 448 | 20230821 | 131600 | 5898414500 | 43850 | 43850 | 43850 | 43850 | 105 |
| 449 | 20230821 | 131500 | 5893810250 | 43850 | 43800 | 43850 | 43800 | 39 |
| 450 | 20230821 | 131400 | 5892101100 | 43800 | 43800 | 43850 | 43800 | 2685 |
| 451 | 20230821 | 131300 | 5774497900 | 43800 | 43800 | 43800 | 43750 | 255 |
| 452 | 20230821 | 131200 | 5763336400 | 43800 | 43800 | 43800 | 43750 | 148 |
| 453 | 20230821 | 131100 | 5756859000 | 43800 | 43800 | 43800 | 43800 | 177 |
| 454 | 20230821 | 131000 | 5749106400 | 43800 | 43800 | 43800 | 43750 | 217 |
| 455 | 20230821 | 130900 | 5739605950 | 43800 | 43750 | 43800 | 43750 | 176 |
| 456 | 20230821 | 130800 | 5731903950 | 43800 | 43800 | 43800 | 43800 | 185 |
| 457 | 20230821 | 130700 | 5723800950 | 43800 | 43800 | 43800 | 43750 | 58 |
| 458 | 20230821 | 130600 | 5721260600 | 43800 | 43800 | 43800 | 43750 | 724 |
| 459 | 20230821 | 130500 | 5689576550 | 43800 | 43800 | 43800 | 43750 | 38 |
| 460 | 20230821 | 130400 | 5687912200 | 43750 | 43800 | 43800 | 43750 | 84 |
| 461 | 20230821 | 130300 | 5684234850 | 43800 | 43750 | 43800 | 43750 | 298 |
| 462 | 20230821 | 130200 | 5671183200 | 43750 | 43800 | 43800 | 43750 | 1895 |
| 463 | 20230821 | 130100 | 5588236750 | 43800 | 43950 | 43950 | 43800 | 4237 |
| 464 | 20230821 | 130000 | 5402292400 | 43950 | 43950 | 43950 | 43900 | 87 |
| 465 | 20230821 | 125900 | 5398471250 | 43950 | 43950 | 43950 | 43900 | 65 |
| 466 | 20230821 | 125800 | 5395616350 | 43950 | 43950 | 43950 | 43900 | 21 |
| 467 | 20230821 | 125700 | 5394693950 | 43950 | 43950 | 43950 | 43900 | 155 |
| 468 | 20230821 | 125600 | 5387887150 | 43950 | 43950 | 43950 | 43900 | 38 |
| 469 | 20230821 | 125500 | 5386217200 | 43950 | 43900 | 43950 | 43900 | 212 |
| 470 | 20230821 | 125400 | 5376909100 | 43950 | 43950 | 43950 | 43900 | 62 |
| 471 | 20230821 | 125300 | 5374184300 | 43950 | 43950 | 43950 | 43950 | 891 |
| 472 | 20230821 | 125200 | 5335024850 | 43950 | 43900 | 43950 | 43900 | 790 |
| 473 | 20230821 | 125100 | 5300316450 | 43900 | 43900 | 43900 | 43900 | 108 |
| 474 | 20230821 | 125000 | 5295575250 | 43900 | 43950 | 43950 | 43900 | 1173 |
| 475 | 20230821 | 124900 | 5244079750 | 43950 | 43950 | 43950 | 43950 | 52 |
| 476 | 20230821 | 124800 | 5241794350 | 43950 | 43950 | 43950 | 43900 | 229 |
| 477 | 20230821 | 124700 | 5231740250 | 43900 | 43950 | 43950 | 43900 | 279 |
| 478 | 20230821 | 124600 | 5219487400 | 43950 | 44050 | 44050 | 43900 | 5463 |
| 479 | 20230821 | 124500 | 4979056650 | 44050 | 44100 | 44100 | 44050 | 486 |
| 480 | 20230821 | 124400 | 4957646200 | 44100 | 44050 | 44100 | 44050 | 147 |
| 481 | 20230821 | 124300 | 4951169850 | 44050 | 44100 | 44100 | 44050 | 221 |
| 482 | 20230821 | 124200 | 4941433750 | 44100 | 44100 | 44100 | 44050 | 244 |
| 483 | 20230821 | 124100 | 4930682650 | 44100 | 44100 | 44100 | 44100 | 18 |
| 484 | 20230821 | 124000 | 4929888850 | 44100 | 44100 | 44100 | 44100 | 25 |
| 485 | 20230821 | 123900 | 4928786350 | 44100 | 44150 | 44150 | 44050 | 1454 |
| 486 | 20230821 | 123800 | 4864666550 | 44150 | 44150 | 44150 | 44100 | 252 |
| 487 | 20230821 | 123700 | 4853551600 | 44150 | 44150 | 44150 | 44100 | 28 |
| 488 | 20230821 | 123600 | 4852315450 | 44150 | 44150 | 44150 | 44100 | 140 |
| 489 | 20230821 | 123500 | 4846134500 | 44150 | 44150 | 44150 | 44150 | 18 |
| 490 | 20230821 | 123400 | 4845339800 | 44100 | 44200 | 44200 | 44100 | 1645 |
| 491 | 20230821 | 123300 | 4772713400 | 44200 | 44200 | 44200 | 44150 | 30 |
| 492 | 20230821 | 123200 | 4771387900 | 44150 | 44200 | 44200 | 44150 | 35 |
| 493 | 20230821 | 123100 | 4769840950 | 44200 | 44200 | 44200 | 44200 | 25 |
| 494 | 20230821 | 123000 | 4768735950 | 44200 | 44200 | 44200 | 44200 | 312 |
| 495 | 20230821 | 122900 | 4754945550 | 44200 | 44200 | 44200 | 44200 | 24 |
| 496 | 20230821 | 122800 | 4753884750 | 44200 | 44200 | 44200 | 44150 | 129 |
| 497 | 20230821 | 122700 | 4748187600 | 44200 | 44200 | 44200 | 44200 | 14 |
| 498 | 20230821 | 122600 | 4747568800 | 44200 | 44200 | 44200 | 44150 | 38 |
| 499 | 20230821 | 122500 | 4745889550 | 44200 | 44200 | 44200 | 44200 | 42 |
| 500 | 20230821 | 122400 | 4744033150 | 44200 | 44200 | 44200 | 44200 | 34 |
| 501 | 20230821 | 122300 | 4742530350 | 44150 | 44200 | 44200 | 44150 | 55 |
| 502 | 20230821 | 122200 | 4740100950 | 44200 | 44200 | 44200 | 44200 | 57 |
| 503 | 20230821 | 122100 | 4737581550 | 44150 | 44200 | 44200 | 44150 | 40 |
| 504 | 20230821 | 122000 | 4735814850 | 44200 | 44200 | 44200 | 44200 | 125 |
| 505 | 20230821 | 121900 | 4730289850 | 44200 | 44200 | 44200 | 44200 | 68 |
| 506 | 20230821 | 121800 | 4727284250 | 44200 | 44200 | 44200 | 44200 | 422 |
| 507 | 20230821 | 121700 | 4708631850 | 44200 | 44200 | 44200 | 44150 | 56 |
| 508 | 20230821 | 121600 | 4706158400 | 44200 | 44150 | 44200 | 44150 | 86 |
| 509 | 20230821 | 121500 | 4702359700 | 44200 | 44250 | 44250 | 44150 | 1145 |
| 510 | 20230821 | 121400 | 4651751500 | 44250 | 44250 | 44250 | 44200 | 290 |
| 511 | 20230821 | 121300 | 4638919900 | 44250 | 44250 | 44250 | 44200 | 121 |
| 512 | 20230821 | 121200 | 4633567050 | 44250 | 44250 | 44250 | 44250 | 25 |
| 513 | 20230821 | 121100 | 4632460800 | 44250 | 44250 | 44250 | 44250 | 46 |
| 514 | 20230821 | 121000 | 4630425300 | 44250 | 44250 | 44250 | 44250 | 40 |
| 515 | 20230821 | 120900 | 4628655300 | 44250 | 44250 | 44250 | 44250 | 32 |
| 516 | 20230821 | 120800 | 4627239300 | 44250 | 44250 | 44250 | 44250 | 524 |
| 517 | 20230821 | 120700 | 4604052300 | 44250 | 44250 | 44250 | 44250 | 104 |
| 518 | 20230821 | 120600 | 4599450300 | 44250 | 44250 | 44250 | 44250 | 21 |
| 519 | 20230821 | 120500 | 4598521050 | 44200 | 44250 | 44250 | 44200 | 85 |
| 520 | 20230821 | 120400 | 4594761900 | 44250 | 44250 | 44250 | 44250 | 46 |
| 521 | 20230821 | 120300 | 4592726400 | 44200 | 44250 | 44250 | 44200 | 236 |
| 522 | 20230821 | 120200 | 4582294450 | 44250 | 44200 | 44250 | 44200 | 27 |
| 523 | 20230821 | 120100 | 4581100200 | 44250 | 44250 | 44250 | 44200 | 49 |
| 524 | 20230821 | 120000 | 4578932950 | 44250 | 44250 | 44250 | 44200 | 52 |
| 525 | 20230821 | 115900 | 4576633600 | 44250 | 44250 | 44250 | 44200 | 55 |
| 526 | 20230821 | 115800 | 4574200050 | 44250 | 44200 | 44250 | 44200 | 725 |
| 527 | 20230821 | 115700 | 4542118950 | 44200 | 44250 | 44250 | 44200 | 59 |
| 528 | 20230821 | 115600 | 4539510300 | 44250 | 44250 | 44250 | 44200 | 24 |
| 529 | 20230821 | 115500 | 4538448450 | 44250 | 44250 | 44250 | 44200 | 103 |
| 530 | 20230821 | 115400 | 4533894550 | 44250 | 44250 | 44250 | 44250 | 30 |
| 531 | 20230821 | 115300 | 4532567050 | 44250 | 44250 | 44250 | 44200 | 63 |
| 532 | 20230821 | 115200 | 4529781950 | 44250 | 44250 | 44250 | 44250 | 19 |
| 533 | 20230821 | 115100 | 4528941200 | 44200 | 44250 | 44250 | 44200 | 34 |
| 534 | 20230821 | 115000 | 4527436850 | 44250 | 44200 | 44250 | 44200 | 9 |
| 535 | 20230821 | 114900 | 4527038750 | 44250 | 44300 | 44300 | 44200 | 207 |
| 536 | 20230821 | 114800 | 4517885200 | 44250 | 44300 | 44300 | 44250 | 54 |
| 537 | 20230821 | 114700 | 4515493500 | 44250 | 44300 | 44300 | 44250 | 18 |
| 538 | 20230821 | 114600 | 4514696750 | 44300 | 44300 | 44300 | 44300 | 102 |
| 539 | 20230821 | 114500 | 4510178150 | 44350 | 44350 | 44350 | 44300 | 48 |
| 540 | 20230821 | 114400 | 4508050250 | 44350 | 44300 | 44350 | 44300 | 95 |
| 541 | 20230821 | 114300 | 4503840300 | 44300 | 44300 | 44350 | 44300 | 633 |
| 542 | 20230821 | 114200 | 4475797850 | 44300 | 44350 | 44350 | 44300 | 68 |
| 543 | 20230821 | 114100 | 4472784800 | 44350 | 44350 | 44350 | 44300 | 137 |
| 544 | 20230821 | 114000 | 4466714050 | 44350 | 44350 | 44350 | 44350 | 41 |
| 545 | 20230821 | 113900 | 4464895700 | 44300 | 44250 | 44350 | 44250 | 1764 |
| 546 | 20230821 | 113800 | 4386820150 | 44250 | 44250 | 44250 | 44200 | 266 |
| 547 | 20230821 | 113700 | 4375061500 | 44250 | 44200 | 44250 | 44200 | 167 |
| 548 | 20230821 | 113600 | 4367676750 | 44200 | 44250 | 44250 | 44200 | 9 |
| 549 | 20230821 | 113500 | 4367278650 | 44200 | 44250 | 44250 | 44200 | 701 |
| 550 | 20230821 | 113400 | 4336274300 | 44250 | 44250 | 44250 | 44200 | 226 |
| 551 | 20230821 | 113300 | 4326273950 | 44200 | 44250 | 44250 | 44200 | 19 |
| 552 | 20230821 | 113200 | 4325433350 | 44250 | 44250 | 44250 | 44200 | 162 |
| 553 | 20230821 | 113100 | 4318271650 | 44250 | 44250 | 44250 | 44200 | 51 |
| 554 | 20230821 | 113000 | 4316015750 | 44250 | 44250 | 44250 | 44200 | 66 |
| 555 | 20230821 | 112900 | 4313095450 | 44250 | 44250 | 44250 | 44200 | 160 |
| 556 | 20230821 | 112800 | 4306015600 | 44250 | 44250 | 44250 | 44250 | 31 |
| 557 | 20230821 | 112700 | 4304643850 | 44250 | 44250 | 44250 | 44200 | 51 |
| 558 | 20230821 | 112600 | 4302387300 | 44250 | 44250 | 44300 | 44250 | 433 |
| 559 | 20230821 | 112500 | 4283226850 | 44300 | 44300 | 44300 | 44250 | 69 |
| 560 | 20230821 | 112400 | 4280172650 | 44300 | 44300 | 44300 | 44250 | 140 |
| 561 | 20230821 | 112300 | 4273970850 | 44300 | 44250 | 44300 | 44250 | 909 |
| 562 | 20230821 | 112200 | 4233728800 | 44250 | 44200 | 44250 | 44200 | 14 |
| 563 | 20230821 | 112100 | 4233109850 | 44200 | 44250 | 44250 | 44200 | 34 |
| 564 | 20230821 | 112000 | 4231605500 | 44250 | 44250 | 44250 | 44200 | 201 |
| 565 | 20230821 | 111900 | 4222711400 | 44250 | 44250 | 44250 | 44250 | 89 |
| 566 | 20230821 | 111800 | 4218773150 | 44200 | 44250 | 44250 | 44200 | 31 |
| 567 | 20230821 | 111700 | 4217401550 | 44250 | 44200 | 44250 | 44200 | 685 |
| 568 | 20230821 | 111600 | 4187117650 | 44200 | 44200 | 44200 | 44200 | 20 |
| 569 | 20230821 | 111500 | 4186233650 | 44150 | 44200 | 44200 | 44150 | 30 |
| 570 | 20230821 | 111400 | 4184908750 | 44200 | 44200 | 44200 | 44150 | 73 |
| 571 | 20230821 | 111300 | 4181684500 | 44200 | 44200 | 44200 | 44150 | 427 |
| 572 | 20230821 | 111200 | 4162813950 | 44200 | 44200 | 44200 | 44150 | 51 |
| 573 | 20230821 | 111100 | 4160559900 | 44200 | 44200 | 44200 | 44150 | 116 |
| 574 | 20230821 | 111000 | 4155432900 | 44200 | 44200 | 44200 | 44150 | 39 |
| 575 | 20230821 | 110900 | 4153709200 | 44150 | 44200 | 44200 | 44150 | 257 |
| 576 | 20230821 | 110800 | 4142356950 | 44150 | 44150 | 44200 | 44150 | 770 |
| 577 | 20230821 | 110700 | 4108361300 | 44150 | 44150 | 44150 | 44100 | 154 |
| 578 | 20230821 | 110600 | 4101562450 | 44150 | 44150 | 44150 | 44100 | 40 |
| 579 | 20230821 | 110500 | 4099796600 | 44150 | 44150 | 44150 | 44100 | 105 |
| 580 | 20230821 | 110400 | 4095162950 | 44150 | 44150 | 44150 | 44150 | 33 |
| 581 | 20230821 | 110300 | 4093706000 | 44100 | 44100 | 44150 | 44100 | 128 |
| 582 | 20230821 | 110200 | 4088058000 | 44150 | 44150 | 44150 | 44100 | 14 |
| 583 | 20230821 | 110100 | 4087440100 | 44150 | 44100 | 44150 | 44100 | 338 |
| 584 | 20230821 | 110000 | 4072517500 | 44150 | 44150 | 44150 | 44100 | 44 |
| 585 | 20230821 | 105900 | 4070575100 | 44150 | 44150 | 44150 | 44150 | 17 |
| 586 | 20230821 | 105800 | 4069824550 | 44200 | 44100 | 44200 | 44100 | 1696 |
| 587 | 20230821 | 105700 | 3994959450 | 44100 | 44100 | 44100 | 44050 | 341 |
| 588 | 20230821 | 105600 | 3979923500 | 44100 | 44100 | 44100 | 44050 | 338 |
| 589 | 20230821 | 105500 | 3965029450 | 44100 | 44100 | 44100 | 44100 | 194 |
| 590 | 20230821 | 105400 | 3956474050 | 44050 | 44100 | 44100 | 44050 | 369 |
| 591 | 20230821 | 105300 | 3940218800 | 44100 | 44150 | 44150 | 44050 | 1149 |
| 592 | 20230821 | 105200 | 3889552300 | 44150 | 44200 | 44200 | 44150 | 459 |
| 593 | 20230821 | 105100 | 3869286200 | 44150 | 44200 | 44200 | 44150 | 158 |
| 594 | 20230821 | 105000 | 3862308850 | 44150 | 44200 | 44200 | 44150 | 418 |
| 595 | 20230821 | 104900 | 3843835850 | 44200 | 44200 | 44200 | 44150 | 1151 |
| 596 | 20230821 | 104800 | 3792962650 | 44200 | 44200 | 44250 | 44200 | 73 |
| 597 | 20230821 | 104700 | 3789733550 | 44250 | 44250 | 44250 | 44200 | 49 |
| 598 | 20230821 | 104600 | 3787566450 | 44250 | 44250 | 44250 | 44200 | 66 |
| 599 | 20230821 | 104500 | 3784647000 | 44250 | 44250 | 44250 | 44200 | 28 |
| 600 | 20230821 | 104400 | 3783408150 | 44200 | 44200 | 44250 | 44200 | 229 |
| 601 | 20230821 | 104300 | 3773281650 | 44200 | 44200 | 44200 | 44200 | 1034 |
| 602 | 20230821 | 104200 | 3727578850 | 44200 | 44200 | 44200 | 44150 | 41 |
| 603 | 20230821 | 104100 | 3725766800 | 44200 | 44250 | 44250 | 44150 | 257 |
| 604 | 20230821 | 104000 | 3714412500 | 44250 | 44150 | 44250 | 44150 | 383 |
| 605 | 20230821 | 103900 | 3697484550 | 44150 | 44200 | 44200 | 44150 | 106 |
| 606 | 20230821 | 103800 | 3692799500 | 44200 | 44200 | 44200 | 44150 | 57 |
| 607 | 20230821 | 103700 | 3690280750 | 44200 | 44050 | 44200 | 44050 | 1219 |
| 608 | 20230821 | 103600 | 3636507250 | 44050 | 44100 | 44100 | 44050 | 468 |
| 609 | 20230821 | 103500 | 3615873350 | 44050 | 44200 | 44200 | 44050 | 2725 |
| 610 | 20230821 | 103400 | 3495547800 | 44250 | 44250 | 44300 | 44200 | 1393 |
| 611 | 20230821 | 103300 | 3433906050 | 44250 | 44300 | 44300 | 44250 | 242 |
| 612 | 20230821 | 103200 | 3423195100 | 44300 | 44300 | 44300 | 44250 | 42 |
| 613 | 20230821 | 103100 | 3421334650 | 44300 | 44300 | 44300 | 44250 | 860 |
| 614 | 20230821 | 103000 | 3383239600 | 44350 | 44450 | 44450 | 44300 | 741 |
| 615 | 20230821 | 102900 | 3350388850 | 44500 | 44350 | 44500 | 44300 | 1077 |
| 616 | 20230821 | 102800 | 3302624450 | 44350 | 44350 | 44350 | 44350 | 32 |
| 617 | 20230821 | 102700 | 3301205250 | 44350 | 44350 | 44350 | 44300 | 18 |
| 618 | 20230821 | 102600 | 3300407250 | 44300 | 44300 | 44350 | 44300 | 452 |
| 619 | 20230821 | 102500 | 3280372700 | 44300 | 44500 | 44500 | 44300 | 2531 |
| 620 | 20230821 | 102400 | 3168102650 | 44450 | 44450 | 44500 | 44450 | 906 |
| 621 | 20230821 | 102300 | 3127830850 | 44450 | 44450 | 44450 | 44400 | 173 |
| 622 | 20230821 | 102200 | 3120148850 | 44400 | 44400 | 44400 | 44400 | 972 |
| 623 | 20230821 | 102100 | 3076992050 | 44400 | 44350 | 44400 | 44350 | 28 |
| 624 | 20230821 | 102000 | 3075749250 | 44400 | 44400 | 44400 | 44350 | 76 |
| 625 | 20230821 | 101900 | 3072375050 | 44400 | 44400 | 44400 | 44350 | 139 |
| 626 | 20230821 | 101800 | 3066205450 | 44350 | 44400 | 44400 | 44350 | 78 |
| 627 | 20230821 | 101700 | 3062744450 | 44350 | 44450 | 44450 | 44350 | 1605 |
| 628 | 20230821 | 101600 | 2991496800 | 44450 | 44450 | 44500 | 44400 | 1660 |
| 629 | 20230821 | 101500 | 2917735550 | 44500 | 44550 | 44550 | 44450 | 367 |
| 630 | 20230821 | 101400 | 2901416750 | 44550 | 44550 | 44550 | 44500 | 655 |
| 631 | 20230821 | 101300 | 2872267850 | 44500 | 44750 | 44750 | 44500 | 7047 |
| 632 | 20230821 | 101200 | 2557836050 | 44750 | 44800 | 44800 | 44750 | 41 |
| 633 | 20230821 | 101100 | 2555999400 | 44800 | 44800 | 44800 | 44750 | 889 |
| 634 | 20230821 | 101000 | 2516172350 | 44850 | 44850 | 44900 | 44800 | 98 |
| 635 | 20230821 | 100900 | 2511781200 | 44850 | 44900 | 44900 | 44850 | 60 |
| 636 | 20230821 | 100800 | 2509088850 | 44900 | 44900 | 44900 | 44850 | 248 |
| 637 | 20230821 | 100700 | 2497961300 | 44900 | 44900 | 44900 | 44900 | 297 |
| 638 | 20230821 | 100600 | 2484626000 | 44900 | 44900 | 44900 | 44850 | 35 |
| 639 | 20230821 | 100500 | 2483054700 | 44900 | 44900 | 44900 | 44850 | 108 |
| 640 | 20230821 | 100400 | 2478208550 | 44850 | 44850 | 44850 | 44850 | 4 |
| 641 | 20230821 | 100300 | 2478029150 | 44850 | 44900 | 44900 | 44800 | 650 |
| 642 | 20230821 | 100200 | 2448875800 | 44900 | 44900 | 44900 | 44850 | 174 |
| 643 | 20230821 | 100100 | 2441063350 | 44900 | 44950 | 44950 | 44850 | 1160 |
| 644 | 20230821 | 100000 | 2388979850 | 44950 | 44950 | 44950 | 44950 | 1626 |
| 645 | 20230821 | 095900 | 2315891150 | 44950 | 44850 | 44950 | 44800 | 2455 |
| 646 | 20230821 | 095800 | 2205740250 | 44850 | 44700 | 44850 | 44700 | 1839 |
| 647 | 20230821 | 095700 | 2123384800 | 44700 | 44650 | 44700 | 44650 | 2187 |
| 648 | 20230821 | 095600 | 2025672200 | 44650 | 44650 | 44650 | 44600 | 90 |
| 649 | 20230821 | 095500 | 2021657000 | 44650 | 44650 | 44650 | 44600 | 317 |
| 650 | 20230821 | 095400 | 2007517000 | 44650 | 44650 | 44650 | 44600 | 79 |
| 651 | 20230821 | 095300 | 2003991600 | 44650 | 44650 | 44650 | 44600 | 151 |
| 652 | 20230821 | 095200 | 1997255400 | 44650 | 44650 | 44700 | 44650 | 1288 |
| 653 | 20230821 | 095100 | 1939740850 | 44700 | 44800 | 44850 | 44700 | 1323 |
| 654 | 20230821 | 095000 | 1880512400 | 44800 | 44700 | 44800 | 44700 | 1209 |
| 655 | 20230821 | 094900 | 1826383850 | 44700 | 44600 | 44700 | 44600 | 2209 |
| 656 | 20230821 | 094800 | 1727703600 | 44650 | 44600 | 44650 | 44600 | 84 |
| 657 | 20230821 | 094700 | 1723954450 | 44650 | 44600 | 44650 | 44600 | 65 |
| 658 | 20230821 | 094600 | 1721053750 | 44650 | 44600 | 44650 | 44600 | 119 |
| 659 | 20230821 | 094500 | 1715742550 | 44650 | 44650 | 44650 | 44600 | 136 |
| 660 | 20230821 | 094400 | 1709671450 | 44650 | 44600 | 44650 | 44600 | 404 |
| 661 | 20230821 | 094300 | 1691634650 | 44600 | 44600 | 44650 | 44600 | 173 |
| 662 | 20230821 | 094200 | 1683913650 | 44650 | 44650 | 44700 | 44600 | 2015 |
| 663 | 20230821 | 094100 | 1593995650 | 44650 | 44650 | 44700 | 44650 | 377 |
| 664 | 20230821 | 094000 | 1577156750 | 44700 | 44650 | 44700 | 44650 | 381 |
| 665 | 20230821 | 093900 | 1560127200 | 44700 | 44750 | 44800 | 44700 | 2178 |
| 666 | 20230821 | 093800 | 1462711000 | 44800 | 44750 | 44800 | 44750 | 88 |
| 667 | 20230821 | 093700 | 1458771300 | 44800 | 44750 | 44800 | 44750 | 317 |
| 668 | 20230821 | 093600 | 1444570750 | 44800 | 44800 | 44850 | 44750 | 601 |
| 669 | 20230821 | 093500 | 1417652300 | 44850 | 44750 | 44850 | 44750 | 749 |
| 670 | 20230821 | 093400 | 1384097150 | 44800 | 44700 | 44800 | 44700 | 201 |
| 671 | 20230821 | 093300 | 1375098050 | 44700 | 44650 | 44750 | 44650 | 471 |
| 672 | 20230821 | 093200 | 1354042200 | 44700 | 44650 | 44700 | 44650 | 75 |
| 673 | 20230821 | 093100 | 1350690950 | 44700 | 44800 | 44800 | 44700 | 862 |
| 674 | 20230821 | 093000 | 1312113550 | 44800 | 44650 | 44800 | 44650 | 4066 |
| 675 | 20230821 | 092900 | 1130326200 | 44700 | 44450 | 44700 | 44450 | 1573 |
| 676 | 20230821 | 092800 | 1060175350 | 44550 | 44400 | 44550 | 44400 | 356 |
| 677 | 20230821 | 092700 | 1044340800 | 44500 | 44450 | 44600 | 44400 | 3462 |
| 678 | 20230821 | 092600 | 890377800 | 44500 | 44500 | 44550 | 44450 | 368 |
| 679 | 20230821 | 092500 | 874006000 | 44550 | 44650 | 44650 | 44500 | 764 |
| 680 | 20230821 | 092400 | 839953700 | 44600 | 44600 | 44650 | 44600 | 99 |
| 681 | 20230821 | 092300 | 835534500 | 44600 | 44800 | 44850 | 44600 | 1190 |
| 682 | 20230821 | 092200 | 782300650 | 44850 | 44800 | 44850 | 44800 | 153 |
| 683 | 20230821 | 092100 | 775444950 | 44850 | 44750 | 44850 | 44750 | 315 |
| 684 | 20230821 | 092000 | 761331200 | 44800 | 44550 | 44800 | 44550 | 605 |
| 685 | 20230821 | 091900 | 734316150 | 44550 | 44500 | 44550 | 44500 | 370 |
| 686 | 20230821 | 091800 | 717833850 | 44550 | 44500 | 44550 | 44500 | 278 |
| 687 | 20230821 | 091700 | 705456950 | 44600 | 44500 | 44650 | 44500 | 48 |
| 688 | 20230821 | 091600 | 703316800 | 44650 | 44500 | 44650 | 44450 | 297 |
| 689 | 20230821 | 091500 | 690082550 | 44500 | 44500 | 44700 | 44500 | 238 |
| 690 | 20230821 | 091400 | 679489100 | 44700 | 44500 | 44700 | 44500 | 226 |
| 691 | 20230821 | 091300 | 669413350 | 44550 | 44500 | 44650 | 44500 | 192 |
| 692 | 20230821 | 091200 | 660852550 | 44650 | 44600 | 44650 | 44600 | 175 |
| 693 | 20230821 | 091100 | 653039800 | 44650 | 44500 | 44850 | 44500 | 1317 |
| 694 | 20230821 | 091000 | 594186750 | 44550 | 44400 | 44550 | 44400 | 856 |
| 695 | 20230821 | 090900 | 556133000 | 44400 | 44650 | 44700 | 44400 | 1893 |
| 696 | 20230821 | 090800 | 471713450 | 44700 | 44600 | 44700 | 44600 | 249 |
| 697 | 20230821 | 090700 | 460596800 | 44650 | 44550 | 44650 | 44550 | 178 |
| 698 | 20230821 | 090600 | 452658800 | 44550 | 44550 | 44600 | 44550 | 196 |
| 699 | 20230821 | 090500 | 443920100 | 44600 | 44450 | 44600 | 44400 | 491 |
| 700 | 20230821 | 090400 | 422080250 | 44400 | 44550 | 44650 | 44400 | 2260 |
| 701 | 20230821 | 090300 | 321561900 | 44600 | 44800 | 44850 | 44500 | 3771 |
| 702 | 20230821 | 090200 | 153293950 | 44850 | 44700 | 44850 | 44650 | 939 |
| 703 | 20230821 | 090100 | 111224500 | 44750 | 44800 | 44850 | 44650 | 1015 |
| 704 | 20230821 | 090000 | 65775600 | 44850 | 44550 | 44850 | 44550 | 1475 |