33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 202000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 5994 |
| 3 | 20230821 | 201900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20230821 | 201800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20230821 | 201700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20230821 | 201600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20230821 | 201500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20230821 | 201400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20230821 | 201300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20230821 | 201200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20230821 | 201100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20230821 | 201000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20230821 | 200900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20230821 | 200800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20230821 | 200700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20230821 | 200600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20230821 | 200500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20230821 | 200400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20230821 | 200300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20230821 | 200200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20230821 | 200100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20230821 | 200000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20230821 | 195900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20230821 | 195800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20230821 | 195700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20230821 | 195600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20230821 | 195500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20230821 | 195400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20230821 | 195300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20230821 | 195200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20230821 | 195100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20230821 | 195000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 5994 |
| 33 | 20230821 | 194900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20230821 | 194800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20230821 | 194700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20230821 | 194600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20230821 | 194500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20230821 | 194400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20230821 | 194300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20230821 | 194200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20230821 | 194100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20230821 | 194000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20230821 | 193900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20230821 | 193800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20230821 | 193700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20230821 | 193600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20230821 | 193500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20230821 | 193400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20230821 | 193300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20230821 | 193200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20230821 | 193100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20230821 | 193000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20230821 | 192900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20230821 | 192800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20230821 | 192700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20230821 | 192600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20230821 | 192500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20230821 | 192400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20230821 | 192300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20230821 | 192200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20230821 | 192100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20230821 | 192000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 5994 |
| 63 | 20230821 | 191900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20230821 | 191800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20230821 | 191700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20230821 | 191600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20230821 | 191500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20230821 | 191400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20230821 | 191300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20230821 | 191200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20230821 | 191100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20230821 | 191000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20230821 | 190900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20230821 | 190800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20230821 | 190700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20230821 | 190600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20230821 | 190500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20230821 | 190400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20230821 | 190300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20230821 | 190200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20230821 | 190100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20230821 | 190000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20230821 | 185900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20230821 | 185800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20230821 | 185700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20230821 | 185600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20230821 | 185500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20230821 | 185400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20230821 | 185300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20230821 | 185200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20230821 | 185100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20230821 | 185000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 5994 |
| 93 | 20230821 | 184900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20230821 | 184800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20230821 | 184700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20230821 | 184600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20230821 | 184500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20230821 | 184400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20230821 | 184300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20230821 | 184200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20230821 | 184100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20230821 | 184000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20230821 | 183900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20230821 | 183800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20230821 | 183700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20230821 | 183600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20230821 | 183500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20230821 | 183400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20230821 | 183300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20230821 | 183200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20230821 | 183100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20230821 | 183000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20230821 | 182900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20230821 | 182800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20230821 | 182700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20230821 | 182600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20230821 | 182500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20230821 | 182400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20230821 | 182300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20230821 | 182200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20230821 | 182100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20230821 | 182000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 5994 |
| 123 | 20230821 | 181900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20230821 | 181800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20230821 | 181700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20230821 | 181600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20230821 | 181500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20230821 | 181400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20230821 | 181300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20230821 | 181200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20230821 | 181100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20230821 | 181000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20230821 | 180900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20230821 | 180800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20230821 | 180700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20230821 | 180600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20230821 | 180500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20230821 | 180400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20230821 | 180300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20230821 | 180200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20230821 | 180100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20230821 | 180000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20230821 | 175900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20230821 | 175800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20230821 | 175700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20230821 | 175600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20230821 | 175500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20230821 | 175400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20230821 | 175300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20230821 | 175200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20230821 | 175100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20230821 | 175000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 5994 |
| 153 | 20230821 | 174900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20230821 | 174800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20230821 | 174700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20230821 | 174600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20230821 | 174500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20230821 | 174400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20230821 | 174300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20230821 | 174200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20230821 | 174100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20230821 | 174000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20230821 | 173900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20230821 | 173800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20230821 | 173700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20230821 | 173600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20230821 | 173500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20230821 | 173400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20230821 | 173300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20230821 | 173200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20230821 | 173100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20230821 | 173000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20230821 | 172900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20230821 | 172800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20230821 | 172700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20230821 | 172600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20230821 | 172500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20230821 | 172400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20230821 | 172300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20230821 | 172200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20230821 | 172100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20230821 | 172000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 5994 |
| 183 | 20230821 | 171900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20230821 | 171800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20230821 | 171700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20230821 | 171600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20230821 | 171500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20230821 | 171400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20230821 | 171300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20230821 | 171200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20230821 | 171100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20230821 | 171000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20230821 | 170900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20230821 | 170800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20230821 | 170700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20230821 | 170600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20230821 | 170500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20230821 | 170400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20230821 | 170300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20230821 | 170200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20230821 | 170100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20230821 | 170000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20230821 | 165900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20230821 | 165800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20230821 | 165700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20230821 | 165600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20230821 | 165500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20230821 | 165400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20230821 | 165300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20230821 | 165200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20230821 | 165100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20230821 | 165000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 5994 |
| 213 | 20230821 | 164900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20230821 | 164800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20230821 | 164700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20230821 | 164600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20230821 | 164500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20230821 | 164400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20230821 | 164300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20230821 | 164200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20230821 | 164100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20230821 | 164000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20230821 | 163900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20230821 | 163800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20230821 | 163700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20230821 | 163600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20230821 | 163500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20230821 | 163400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20230821 | 163300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 230 | 20230821 | 163200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 231 | 20230821 | 163100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 232 | 20230821 | 163000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 233 | 20230821 | 162900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20230821 | 162800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 235 | 20230821 | 162700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 236 | 20230821 | 162600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 237 | 20230821 | 162500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 238 | 20230821 | 162400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 239 | 20230821 | 162300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20230821 | 162200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20230821 | 162100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 242 | 20230821 | 162000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 5994 |
| 243 | 20230821 | 161900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20230821 | 161800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 245 | 20230821 | 161700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 246 | 20230821 | 161600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20230821 | 161500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20230821 | 161400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20230821 | 161300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 250 | 20230821 | 161200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 251 | 20230821 | 161100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 252 | 20230821 | 161000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 253 | 20230821 | 160900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 254 | 20230821 | 160800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 255 | 20230821 | 160700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 256 | 20230821 | 160600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 257 | 20230821 | 160500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 258 | 20230821 | 160400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 259 | 20230821 | 160300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 260 | 20230821 | 160200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 261 | 20230821 | 160100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 262 | 20230821 | 160000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 263 | 20230821 | 155900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 264 | 20230821 | 155800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 265 | 20230821 | 155700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 266 | 20230821 | 155600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 267 | 20230821 | 155500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 268 | 20230821 | 155400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 269 | 20230821 | 155300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 270 | 20230821 | 155200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 271 | 20230821 | 155100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 272 | 20230821 | 155000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 5994 |
| 273 | 20230821 | 154900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 274 | 20230821 | 154800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 275 | 20230821 | 154700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 276 | 20230821 | 154600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 277 | 20230821 | 154500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 278 | 20230821 | 154400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 279 | 20230821 | 154300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 280 | 20230821 | 154200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 281 | 20230821 | 154100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 282 | 20230821 | 154000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 283 | 20230821 | 153900 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 284 | 20230821 | 153800 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 285 | 20230821 | 153700 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 286 | 20230821 | 153600 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 287 | 20230821 | 153500 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 288 | 20230821 | 153400 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 289 | 20230821 | 153300 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 290 | 20230821 | 153200 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 291 | 20230821 | 153100 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 0 |
| 292 | 20230821 | 153000 | 1270623500 | 3505 | 3505 | 3505 | 3505 | 5994 |
| 293 | 20230821 | 152900 | 1249614530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 294 | 20230821 | 152800 | 1249614530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 295 | 20230821 | 152700 | 1249614530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 296 | 20230821 | 152600 | 1249614530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 297 | 20230821 | 152500 | 1249614530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 298 | 20230821 | 152400 | 1249614530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 299 | 20230821 | 152300 | 1249614530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 300 | 20230821 | 152200 | 1249614530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 301 | 20230821 | 152100 | 1249614530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 302 | 20230821 | 152000 | 1249614530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 303 | 20230821 | 151900 | 1249614530 | 3520 | 3515 | 3520 | 3510 | 594 |
| 304 | 20230821 | 151800 | 1247526375 | 3510 | 3510 | 3515 | 3505 | 941 |
| 305 | 20230821 | 151700 | 1244227225 | 3515 | 3515 | 3515 | 3515 | 7 |
| 306 | 20230821 | 151600 | 1244202620 | 3515 | 3515 | 3515 | 3505 | 344 |
| 307 | 20230821 | 151500 | 1242993580 | 3505 | 3505 | 3505 | 3500 | 172 |
| 308 | 20230821 | 151400 | 1242391470 | 3500 | 3515 | 3515 | 3500 | 227 |
| 309 | 20230821 | 151300 | 1241596915 | 3495 | 3495 | 3495 | 3495 | 500 |
| 310 | 20230821 | 151200 | 1239849415 | 3495 | 3510 | 3515 | 3495 | 23478 |
| 311 | 20230821 | 151100 | 1157633000 | 3510 | 3510 | 3515 | 3510 | 1218 |
| 312 | 20230821 | 151000 | 1153357095 | 3510 | 3520 | 3520 | 3510 | 1844 |
| 313 | 20230821 | 150900 | 1146879415 | 3520 | 3515 | 3520 | 3515 | 22 |
| 314 | 20230821 | 150800 | 1146802035 | 3515 | 3515 | 3515 | 3515 | 561 |
| 315 | 20230821 | 150700 | 1144830120 | 3515 | 3515 | 3515 | 3515 | 55 |
| 316 | 20230821 | 150600 | 1144636795 | 3515 | 3515 | 3515 | 3515 | 514 |
| 317 | 20230821 | 150500 | 1142830085 | 3515 | 3515 | 3515 | 3515 | 856 |
| 318 | 20230821 | 150400 | 1139821245 | 3515 | 3515 | 3515 | 3515 | 482 |
| 319 | 20230821 | 150300 | 1138127015 | 3520 | 3520 | 3520 | 3520 | 1528 |
| 320 | 20230821 | 150200 | 1132748455 | 3520 | 3525 | 3525 | 3520 | 3585 |
| 321 | 20230821 | 150100 | 1120128865 | 3525 | 3525 | 3525 | 3525 | 351 |
| 322 | 20230821 | 150000 | 1118891590 | 3525 | 3525 | 3525 | 3525 | 60 |
| 323 | 20230821 | 145900 | 1118680090 | 3525 | 3525 | 3525 | 3525 | 1174 |
| 324 | 20230821 | 145800 | 1114541740 | 3525 | 3525 | 3525 | 3525 | 120 |
| 325 | 20230821 | 145700 | 1114118740 | 3530 | 3530 | 3530 | 3530 | 4 |
| 326 | 20230821 | 145600 | 1114104620 | 3530 | 3530 | 3530 | 3530 | 0 |
| 327 | 20230821 | 145500 | 1114104620 | 3530 | 3530 | 3530 | 3530 | 33 |
| 328 | 20230821 | 145400 | 1113988130 | 3535 | 3530 | 3535 | 3530 | 1072 |
| 329 | 20230821 | 145300 | 1110203920 | 3530 | 3525 | 3530 | 3525 | 237 |
| 330 | 20230821 | 145200 | 1109367890 | 3525 | 3530 | 3530 | 3525 | 1074 |
| 331 | 20230821 | 145100 | 1105580240 | 3525 | 3525 | 3525 | 3525 | 178 |
| 332 | 20230821 | 145000 | 1104952790 | 3525 | 3530 | 3530 | 3525 | 820 |
| 333 | 20230821 | 144900 | 1102062090 | 3525 | 3530 | 3530 | 3525 | 2209 |
| 334 | 20230821 | 144800 | 1094274645 | 3530 | 3535 | 3535 | 3530 | 100 |
| 335 | 20230821 | 144700 | 1093921345 | 3535 | 3535 | 3535 | 3530 | 685 |
| 336 | 20230821 | 144600 | 1091503250 | 3535 | 3535 | 3535 | 3530 | 22 |
| 337 | 20230821 | 144500 | 1091425555 | 3530 | 3535 | 3535 | 3530 | 362 |
| 338 | 20230821 | 144400 | 1090147680 | 3540 | 3540 | 3540 | 3540 | 1 |
| 339 | 20230821 | 144300 | 1090144140 | 3540 | 3540 | 3540 | 3540 | 1 |
| 340 | 20230821 | 144200 | 1090140600 | 3540 | 3540 | 3540 | 3540 | 205 |
| 341 | 20230821 | 144100 | 1089414900 | 3540 | 3535 | 3540 | 3530 | 231 |
| 342 | 20230821 | 144000 | 1088597970 | 3535 | 3530 | 3535 | 3530 | 3537 |
| 343 | 20230821 | 143900 | 1076111840 | 3530 | 3530 | 3530 | 3530 | 200 |
| 344 | 20230821 | 143800 | 1075405840 | 3530 | 3530 | 3535 | 3530 | 670 |
| 345 | 20230821 | 143700 | 1073040640 | 3530 | 3540 | 3540 | 3530 | 2389 |
| 346 | 20230821 | 143600 | 1064596725 | 3540 | 3545 | 3545 | 3540 | 58 |
| 347 | 20230821 | 143500 | 1064391330 | 3550 | 3550 | 3550 | 3550 | 0 |
| 348 | 20230821 | 143400 | 1064391330 | 3550 | 3550 | 3550 | 3550 | 1 |
| 349 | 20230821 | 143300 | 1064387780 | 3535 | 3535 | 3535 | 3535 | 1 |
| 350 | 20230821 | 143200 | 1064384245 | 3535 | 3550 | 3550 | 3535 | 110 |
| 351 | 20230821 | 143100 | 1063995245 | 3550 | 3540 | 3550 | 3540 | 399 |
| 352 | 20230821 | 143000 | 1062582285 | 3540 | 3540 | 3540 | 3540 | 5 |
| 353 | 20230821 | 142900 | 1062564585 | 3540 | 3540 | 3540 | 3540 | 4 |
| 354 | 20230821 | 142800 | 1062550425 | 3535 | 3535 | 3535 | 3535 | 0 |
| 355 | 20230821 | 142700 | 1062550425 | 3535 | 3535 | 3535 | 3535 | 3 |
| 356 | 20230821 | 142600 | 1062539820 | 3550 | 3550 | 3550 | 3550 | 0 |
| 357 | 20230821 | 142500 | 1062539820 | 3550 | 3550 | 3550 | 3550 | 0 |
| 358 | 20230821 | 142400 | 1062539820 | 3550 | 3550 | 3550 | 3550 | 0 |
| 359 | 20230821 | 142300 | 1062539820 | 3550 | 3540 | 3550 | 3540 | 12 |
| 360 | 20230821 | 142200 | 1062497330 | 3550 | 3535 | 3550 | 3530 | 632 |
| 361 | 20230821 | 142100 | 1060262445 | 3535 | 3540 | 3540 | 3535 | 2177 |
| 362 | 20230821 | 142000 | 1052566430 | 3535 | 3545 | 3545 | 3535 | 326 |
| 363 | 20230821 | 141900 | 1051412960 | 3545 | 3545 | 3545 | 3545 | 61 |
| 364 | 20230821 | 141800 | 1051196715 | 3540 | 3540 | 3540 | 3540 | 10 |
| 365 | 20230821 | 141700 | 1051161315 | 3540 | 3540 | 3540 | 3540 | 12 |
| 366 | 20230821 | 141600 | 1051118835 | 3540 | 3540 | 3540 | 3540 | 21 |
| 367 | 20230821 | 141500 | 1051044495 | 3545 | 3545 | 3545 | 3545 | 300 |
| 368 | 20230821 | 141400 | 1049980995 | 3540 | 3540 | 3540 | 3540 | 2602 |
| 369 | 20230821 | 141300 | 1040769915 | 3545 | 3545 | 3545 | 3545 | 1 |
| 370 | 20230821 | 141200 | 1040766370 | 3545 | 3540 | 3545 | 3540 | 562 |
| 371 | 20230821 | 141100 | 1038776845 | 3550 | 3550 | 3550 | 3550 | 10 |
| 372 | 20230821 | 141000 | 1038741345 | 3540 | 3540 | 3540 | 3540 | 3209 |
| 373 | 20230821 | 140900 | 1027381485 | 3540 | 3540 | 3540 | 3540 | 50 |
| 374 | 20230821 | 140800 | 1027204485 | 3540 | 3540 | 3540 | 3540 | 0 |
| 375 | 20230821 | 140700 | 1027204485 | 3540 | 3550 | 3555 | 3540 | 4970 |
| 376 | 20230821 | 140600 | 1009587135 | 3555 | 3555 | 3555 | 3555 | 0 |
| 377 | 20230821 | 140500 | 1009587135 | 3555 | 3555 | 3555 | 3555 | 225 |
| 378 | 20230821 | 140400 | 1008787260 | 3550 | 3550 | 3550 | 3550 | 6 |
| 379 | 20230821 | 140300 | 1008765960 | 3550 | 3550 | 3550 | 3550 | 100 |
| 380 | 20230821 | 140200 | 1008410960 | 3550 | 3550 | 3550 | 3550 | 68 |
| 381 | 20230821 | 140100 | 1008169560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 382 | 20230821 | 140000 | 1008169560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 383 | 20230821 | 135900 | 1008169560 | 3555 | 3555 | 3555 | 3555 | 21 |
| 384 | 20230821 | 135800 | 1008094905 | 3560 | 3560 | 3560 | 3560 | 1 |
| 385 | 20230821 | 135700 | 1008091345 | 3545 | 3545 | 3545 | 3545 | 0 |
| 386 | 20230821 | 135600 | 1008091345 | 3545 | 3550 | 3550 | 3545 | 485 |
| 387 | 20230821 | 135500 | 1006369735 | 3560 | 3560 | 3560 | 3560 | 10 |
| 388 | 20230821 | 135400 | 1006334135 | 3545 | 3545 | 3545 | 3545 | 519 |
| 389 | 20230821 | 135300 | 1004494280 | 3560 | 3560 | 3560 | 3540 | 772 |
| 390 | 20230821 | 135200 | 1001756050 | 3545 | 3550 | 3550 | 3545 | 601 |
| 391 | 20230821 | 135100 | 999624540 | 3560 | 3560 | 3560 | 3560 | 258 |
| 392 | 20230821 | 135000 | 998706060 | 3545 | 3560 | 3560 | 3545 | 1519 |
| 393 | 20230821 | 134900 | 993301480 | 3560 | 3545 | 3560 | 3545 | 503 |
| 394 | 20230821 | 134800 | 991518300 | 3565 | 3565 | 3565 | 3565 | 1 |
| 395 | 20230821 | 134700 | 991514735 | 3545 | 3545 | 3545 | 3545 | 204 |
| 396 | 20230821 | 134600 | 990791555 | 3545 | 3545 | 3545 | 3545 | 0 |
| 397 | 20230821 | 134500 | 990791555 | 3545 | 3545 | 3545 | 3545 | 0 |
| 398 | 20230821 | 134400 | 990791555 | 3545 | 3550 | 3550 | 3545 | 430 |
| 399 | 20230821 | 134300 | 989266455 | 3550 | 3550 | 3550 | 3550 | 991 |
| 400 | 20230821 | 134200 | 985748405 | 3570 | 3570 | 3570 | 3570 | 3500 |
| 401 | 20230821 | 134100 | 973253405 | 3580 | 3550 | 3580 | 3550 | 1102 |
| 402 | 20230821 | 134000 | 969316170 | 3545 | 3560 | 3560 | 3545 | 4499 |
| 403 | 20230821 | 133900 | 953315725 | 3575 | 3575 | 3575 | 3575 | 100 |
| 404 | 20230821 | 133800 | 952958225 | 3570 | 3560 | 3570 | 3545 | 236 |
| 405 | 20230821 | 133700 | 952118395 | 3575 | 3575 | 3575 | 3575 | 500 |
| 406 | 20230821 | 133600 | 950330895 | 3580 | 3570 | 3580 | 3570 | 220 |
| 407 | 20230821 | 133500 | 949543615 | 3580 | 3570 | 3580 | 3570 | 310 |
| 408 | 20230821 | 133400 | 948436025 | 3570 | 3555 | 3570 | 3555 | 1900 |
| 409 | 20230821 | 133300 | 941660785 | 3555 | 3545 | 3555 | 3540 | 650 |
| 410 | 20230821 | 133200 | 939351870 | 3540 | 3540 | 3540 | 3540 | 1641 |
| 411 | 20230821 | 133100 | 933542730 | 3540 | 3540 | 3540 | 3540 | 100 |
| 412 | 20230821 | 133000 | 933188730 | 3540 | 3545 | 3545 | 3540 | 142 |
| 413 | 20230821 | 132900 | 932685350 | 3545 | 3545 | 3545 | 3545 | 0 |
| 414 | 20230821 | 132800 | 932685350 | 3545 | 3545 | 3545 | 3545 | 885 |
| 415 | 20230821 | 132700 | 929548025 | 3545 | 3545 | 3550 | 3545 | 316 |
| 416 | 20230821 | 132600 | 928427640 | 3545 | 3545 | 3545 | 3545 | 8 |
| 417 | 20230821 | 132500 | 928399280 | 3545 | 3545 | 3545 | 3545 | 10 |
| 418 | 20230821 | 132400 | 928363830 | 3545 | 3545 | 3545 | 3545 | 56 |
| 419 | 20230821 | 132300 | 928165310 | 3545 | 3535 | 3545 | 3535 | 1041 |
| 420 | 20230821 | 132200 | 924485325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 421 | 20230821 | 132100 | 924485325 | 3535 | 3545 | 3545 | 3535 | 78 |
| 422 | 20230821 | 132000 | 924209215 | 3545 | 3545 | 3545 | 3545 | 189 |
| 423 | 20230821 | 131900 | 923539210 | 3545 | 3540 | 3545 | 3535 | 702 |
| 424 | 20230821 | 131800 | 921056525 | 3540 | 3540 | 3540 | 3540 | 20 |
| 425 | 20230821 | 131700 | 920985725 | 3540 | 3540 | 3540 | 3540 | 58 |
| 426 | 20230821 | 131600 | 920780405 | 3540 | 3540 | 3540 | 3540 | 0 |
| 427 | 20230821 | 131500 | 920780405 | 3540 | 3535 | 3540 | 3535 | 6 |
| 428 | 20230821 | 131400 | 920759170 | 3535 | 3535 | 3540 | 3535 | 213 |
| 429 | 20230821 | 131300 | 920006200 | 3540 | 3535 | 3540 | 3535 | 31 |
| 430 | 20230821 | 131200 | 919896515 | 3545 | 3540 | 3545 | 3535 | 101 |
| 431 | 20230821 | 131100 | 919539370 | 3550 | 3535 | 3550 | 3535 | 459 |
| 432 | 20230821 | 131000 | 917916775 | 3535 | 3535 | 3535 | 3535 | 512 |
| 433 | 20230821 | 130900 | 916106855 | 3535 | 3535 | 3535 | 3530 | 127 |
| 434 | 20230821 | 130800 | 915658430 | 3535 | 3535 | 3535 | 3535 | 3509 |
| 435 | 20230821 | 130700 | 903254115 | 3535 | 3535 | 3535 | 3535 | 100 |
| 436 | 20230821 | 130600 | 902900615 | 3535 | 3535 | 3535 | 3535 | 0 |
| 437 | 20230821 | 130500 | 902900615 | 3535 | 3535 | 3535 | 3535 | 0 |
| 438 | 20230821 | 130400 | 902900615 | 3535 | 3535 | 3535 | 3535 | 0 |
| 439 | 20230821 | 130300 | 902900615 | 3535 | 3540 | 3540 | 3535 | 3000 |
| 440 | 20230821 | 130200 | 892285550 | 3540 | 3545 | 3545 | 3540 | 969 |
| 441 | 20230821 | 130100 | 888850945 | 3545 | 3550 | 3550 | 3545 | 899 |
| 442 | 20230821 | 130000 | 885662380 | 3555 | 3555 | 3555 | 3555 | 241 |
| 443 | 20230821 | 125900 | 884805625 | 3550 | 3550 | 3550 | 3550 | 678 |
| 444 | 20230821 | 125800 | 882398725 | 3550 | 3550 | 3550 | 3550 | 407 |
| 445 | 20230821 | 125700 | 880953875 | 3550 | 3555 | 3555 | 3550 | 57 |
| 446 | 20230821 | 125600 | 880751340 | 3555 | 3555 | 3555 | 3555 | 70 |
| 447 | 20230821 | 125500 | 880502490 | 3555 | 3555 | 3555 | 3555 | 58 |
| 448 | 20230821 | 125400 | 880296300 | 3555 | 3555 | 3555 | 3555 | 0 |
| 449 | 20230821 | 125300 | 880296300 | 3555 | 3555 | 3555 | 3555 | 20 |
| 450 | 20230821 | 125200 | 880225200 | 3555 | 3545 | 3555 | 3545 | 106 |
| 451 | 20230821 | 125100 | 879849170 | 3545 | 3545 | 3545 | 3545 | 2 |
| 452 | 20230821 | 125000 | 879842080 | 3545 | 3545 | 3545 | 3545 | 0 |
| 453 | 20230821 | 124900 | 879842080 | 3545 | 3545 | 3545 | 3545 | 0 |
| 454 | 20230821 | 124800 | 879842080 | 3545 | 3545 | 3550 | 3545 | 1826 |
| 455 | 20230821 | 124700 | 873362630 | 3545 | 3545 | 3545 | 3545 | 0 |
| 456 | 20230821 | 124600 | 873362630 | 3545 | 3545 | 3545 | 3545 | 6 |
| 457 | 20230821 | 124500 | 873341360 | 3540 | 3540 | 3540 | 3540 | 30 |
| 458 | 20230821 | 124400 | 873235160 | 3540 | 3540 | 3540 | 3540 | 0 |
| 459 | 20230821 | 124300 | 873235160 | 3540 | 3540 | 3540 | 3540 | 380 |
| 460 | 20230821 | 124200 | 871889960 | 3540 | 3545 | 3545 | 3540 | 968 |
| 461 | 20230821 | 124100 | 868461645 | 3550 | 3555 | 3555 | 3550 | 522 |
| 462 | 20230821 | 124000 | 866608540 | 3550 | 3550 | 3550 | 3550 | 354 |
| 463 | 20230821 | 123900 | 865351840 | 3550 | 3550 | 3550 | 3550 | 11 |
| 464 | 20230821 | 123800 | 865312790 | 3550 | 3550 | 3550 | 3550 | 6 |
| 465 | 20230821 | 123700 | 865291490 | 3550 | 3550 | 3550 | 3550 | 34 |
| 466 | 20230821 | 123600 | 865170790 | 3550 | 3550 | 3550 | 3550 | 1 |
| 467 | 20230821 | 123500 | 865167240 | 3550 | 3550 | 3550 | 3550 | 0 |
| 468 | 20230821 | 123400 | 865167240 | 3550 | 3540 | 3550 | 3540 | 130 |
| 469 | 20230821 | 123300 | 864706140 | 3540 | 3540 | 3540 | 3540 | 200 |
| 470 | 20230821 | 123200 | 863998140 | 3540 | 3540 | 3540 | 3540 | 541 |
| 471 | 20230821 | 123100 | 862083000 | 3540 | 3540 | 3540 | 3540 | 101 |
| 472 | 20230821 | 123000 | 861725460 | 3540 | 3540 | 3540 | 3540 | 279 |
| 473 | 20230821 | 122900 | 860737800 | 3540 | 3540 | 3540 | 3540 | 368 |
| 474 | 20230821 | 122800 | 859435080 | 3540 | 3540 | 3540 | 3540 | 0 |
| 475 | 20230821 | 122700 | 859435080 | 3540 | 3540 | 3540 | 3540 | 27 |
| 476 | 20230821 | 122600 | 859339500 | 3550 | 3540 | 3550 | 3540 | 465 |
| 477 | 20230821 | 122500 | 857689750 | 3540 | 3540 | 3540 | 3540 | 208 |
| 478 | 20230821 | 122400 | 856953430 | 3540 | 3540 | 3540 | 3540 | 0 |
| 479 | 20230821 | 122300 | 856953430 | 3540 | 3545 | 3545 | 3540 | 100 |
| 480 | 20230821 | 122200 | 856599385 | 3540 | 3545 | 3545 | 3540 | 952 |
| 481 | 20230821 | 122100 | 853227855 | 3545 | 3545 | 3545 | 3545 | 159 |
| 482 | 20230821 | 122000 | 852664200 | 3550 | 3550 | 3550 | 3550 | 12 |
| 483 | 20230821 | 121900 | 852621600 | 3560 | 3560 | 3560 | 3560 | 6 |
| 484 | 20230821 | 121800 | 852600240 | 3560 | 3560 | 3560 | 3560 | 0 |
| 485 | 20230821 | 121700 | 852600240 | 3560 | 3560 | 3560 | 3560 | 0 |
| 486 | 20230821 | 121600 | 852600240 | 3560 | 3555 | 3560 | 3555 | 10 |
| 487 | 20230821 | 121500 | 852564665 | 3545 | 3545 | 3545 | 3545 | 495 |
| 488 | 20230821 | 121400 | 850809890 | 3550 | 3555 | 3555 | 3550 | 4141 |
| 489 | 20230821 | 121300 | 836109315 | 3555 | 3555 | 3555 | 3555 | 1111 |
| 490 | 20230821 | 121200 | 832159710 | 3555 | 3555 | 3555 | 3555 | 149 |
| 491 | 20230821 | 121100 | 831630015 | 3555 | 3555 | 3555 | 3555 | 213 |
| 492 | 20230821 | 121000 | 830872800 | 3555 | 3555 | 3555 | 3555 | 0 |
| 493 | 20230821 | 120900 | 830872800 | 3555 | 3555 | 3555 | 3555 | 0 |
| 494 | 20230821 | 120800 | 830872800 | 3555 | 3555 | 3555 | 3555 | 100 |
| 495 | 20230821 | 120700 | 830517300 | 3555 | 3560 | 3560 | 3555 | 100 |
| 496 | 20230821 | 120600 | 830161700 | 3555 | 3555 | 3555 | 3555 | 16 |
| 497 | 20230821 | 120500 | 830104820 | 3555 | 3555 | 3555 | 3555 | 0 |
| 498 | 20230821 | 120400 | 830104820 | 3555 | 3555 | 3555 | 3555 | 110 |
| 499 | 20230821 | 120300 | 829713770 | 3555 | 3560 | 3560 | 3555 | 203 |
| 500 | 20230821 | 120200 | 828992090 | 3560 | 3560 | 3560 | 3560 | 114 |
| 501 | 20230821 | 120100 | 828586250 | 3555 | 3555 | 3555 | 3555 | 0 |
| 502 | 20230821 | 120000 | 828586250 | 3555 | 3555 | 3555 | 3555 | 1011 |
| 503 | 20230821 | 115900 | 824992145 | 3560 | 3555 | 3560 | 3555 | 24 |
| 504 | 20230821 | 115800 | 824906750 | 3555 | 3555 | 3555 | 3555 | 1805 |
| 505 | 20230821 | 115700 | 818489975 | 3555 | 3555 | 3555 | 3555 | 451 |
| 506 | 20230821 | 115600 | 816886670 | 3560 | 3560 | 3560 | 3560 | 1119 |
| 507 | 20230821 | 115500 | 812903030 | 3560 | 3560 | 3560 | 3560 | 0 |
| 508 | 20230821 | 115400 | 812903030 | 3560 | 3570 | 3570 | 3560 | 1169 |
| 509 | 20230821 | 115300 | 808741360 | 3570 | 3570 | 3570 | 3570 | 11 |
| 510 | 20230821 | 115200 | 808702090 | 3560 | 3560 | 3560 | 3560 | 0 |
| 511 | 20230821 | 115100 | 808702090 | 3560 | 3560 | 3560 | 3560 | 540 |
| 512 | 20230821 | 115000 | 806779690 | 3560 | 3565 | 3565 | 3560 | 225 |
| 513 | 20230821 | 114900 | 805978565 | 3565 | 3565 | 3565 | 3565 | 8 |
| 514 | 20230821 | 114800 | 805950045 | 3570 | 3570 | 3570 | 3570 | 0 |
| 515 | 20230821 | 114700 | 805950045 | 3570 | 3555 | 3570 | 3555 | 3035 |
| 516 | 20230821 | 114600 | 795115110 | 3555 | 3560 | 3560 | 3555 | 2849 |
| 517 | 20230821 | 114500 | 784978570 | 3560 | 3560 | 3560 | 3560 | 323 |
| 518 | 20230821 | 114400 | 783828690 | 3560 | 3560 | 3560 | 3560 | 471 |
| 519 | 20230821 | 114300 | 782151930 | 3565 | 3570 | 3570 | 3565 | 178 |
| 520 | 20230821 | 114200 | 781516850 | 3570 | 3570 | 3570 | 3570 | 0 |
| 521 | 20230821 | 114100 | 781516850 | 3570 | 3570 | 3570 | 3570 | 0 |
| 522 | 20230821 | 114000 | 781516850 | 3570 | 3570 | 3570 | 3570 | 395 |
| 523 | 20230821 | 113900 | 780106700 | 3560 | 3565 | 3565 | 3560 | 115 |
| 524 | 20230821 | 113800 | 779696775 | 3565 | 3565 | 3565 | 3565 | 10 |
| 525 | 20230821 | 113700 | 779661125 | 3570 | 3570 | 3570 | 3570 | 100 |
| 526 | 20230821 | 113600 | 779304125 | 3570 | 3570 | 3570 | 3570 | 0 |
| 527 | 20230821 | 113500 | 779304125 | 3570 | 3570 | 3570 | 3570 | 100 |
| 528 | 20230821 | 113400 | 778947125 | 3570 | 3570 | 3570 | 3570 | 3 |
| 529 | 20230821 | 113300 | 778936415 | 3570 | 3570 | 3570 | 3570 | 10 |
| 530 | 20230821 | 113200 | 778900715 | 3560 | 3560 | 3560 | 3560 | 50 |
| 531 | 20230821 | 113100 | 778722715 | 3555 | 3555 | 3560 | 3555 | 1053 |
| 532 | 20230821 | 113000 | 774979105 | 3555 | 3555 | 3555 | 3555 | 0 |
| 533 | 20230821 | 112900 | 774979105 | 3555 | 3575 | 3575 | 3555 | 86 |
| 534 | 20230821 | 112800 | 774673275 | 3580 | 3580 | 3580 | 3580 | 0 |
| 535 | 20230821 | 112700 | 774673275 | 3580 | 3580 | 3580 | 3580 | 0 |
| 536 | 20230821 | 112600 | 774673275 | 3580 | 3580 | 3580 | 3580 | 2 |
| 537 | 20230821 | 112500 | 774666115 | 3580 | 3575 | 3580 | 3550 | 15620 |
| 538 | 20230821 | 112400 | 719088715 | 3575 | 3575 | 3575 | 3575 | 1471 |
| 539 | 20230821 | 112300 | 713829890 | 3575 | 3575 | 3575 | 3575 | 397 |
| 540 | 20230821 | 112200 | 712410615 | 3575 | 3575 | 3575 | 3575 | 100 |
| 541 | 20230821 | 112100 | 712053115 | 3575 | 3580 | 3580 | 3575 | 53 |
| 542 | 20230821 | 112000 | 711863390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 543 | 20230821 | 111900 | 711863390 | 3580 | 3580 | 3580 | 3580 | 69 |
| 544 | 20230821 | 111800 | 711616370 | 3575 | 3575 | 3575 | 3575 | 100 |
| 545 | 20230821 | 111700 | 711258870 | 3580 | 3575 | 3580 | 3575 | 2000 |
| 546 | 20230821 | 111600 | 704103870 | 3580 | 3580 | 3580 | 3580 | 2389 |
| 547 | 20230821 | 111500 | 695551250 | 3580 | 3580 | 3580 | 3580 | 3 |
| 548 | 20230821 | 111400 | 695540510 | 3585 | 3585 | 3585 | 3585 | 0 |
| 549 | 20230821 | 111300 | 695540510 | 3585 | 3585 | 3585 | 3585 | 1593 |
| 550 | 20230821 | 111200 | 689829605 | 3585 | 3585 | 3585 | 3585 | 100 |
| 551 | 20230821 | 111100 | 689471105 | 3585 | 3585 | 3585 | 3585 | 18 |
| 552 | 20230821 | 111000 | 689406575 | 3585 | 3585 | 3585 | 3585 | 4 |
| 553 | 20230821 | 110900 | 689392235 | 3585 | 3585 | 3585 | 3585 | 1100 |
| 554 | 20230821 | 110800 | 685448735 | 3585 | 3585 | 3585 | 3585 | 139 |
| 555 | 20230821 | 110700 | 684950420 | 3585 | 3580 | 3585 | 3580 | 164 |
| 556 | 20230821 | 110600 | 684362930 | 3585 | 3585 | 3585 | 3585 | 513 |
| 557 | 20230821 | 110500 | 682523825 | 3580 | 3580 | 3580 | 3580 | 499 |
| 558 | 20230821 | 110400 | 680737405 | 3580 | 3580 | 3580 | 3580 | 2 |
| 559 | 20230821 | 110300 | 680730245 | 3580 | 3580 | 3580 | 3575 | 293 |
| 560 | 20230821 | 110200 | 679682305 | 3575 | 3575 | 3575 | 3575 | 30 |
| 561 | 20230821 | 110100 | 679575055 | 3570 | 3575 | 3575 | 3570 | 562 |
| 562 | 20230821 | 110000 | 677566905 | 3570 | 3570 | 3570 | 3570 | 85 |
| 563 | 20230821 | 105900 | 677263455 | 3570 | 3575 | 3575 | 3570 | 1448 |
| 564 | 20230821 | 105800 | 672090905 | 3575 | 3575 | 3575 | 3575 | 106 |
| 565 | 20230821 | 105700 | 671711955 | 3575 | 3575 | 3575 | 3575 | 10 |
| 566 | 20230821 | 105600 | 671676205 | 3575 | 3575 | 3575 | 3575 | 107 |
| 567 | 20230821 | 105500 | 671293680 | 3575 | 3575 | 3575 | 3575 | 1200 |
| 568 | 20230821 | 105400 | 667003680 | 3575 | 3575 | 3575 | 3575 | 1569 |
| 569 | 20230821 | 105300 | 661394505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 570 | 20230821 | 105200 | 661394505 | 3580 | 3585 | 3585 | 3580 | 1392 |
| 571 | 20230821 | 105100 | 656411135 | 3585 | 3580 | 3585 | 3580 | 609 |
| 572 | 20230821 | 105000 | 654230905 | 3580 | 3580 | 3580 | 3580 | 16 |
| 573 | 20230821 | 104900 | 654173625 | 3585 | 3585 | 3585 | 3585 | 663 |
| 574 | 20230821 | 104800 | 651796770 | 3585 | 3585 | 3585 | 3585 | 4 |
| 575 | 20230821 | 104700 | 651782430 | 3585 | 3585 | 3585 | 3585 | 127 |
| 576 | 20230821 | 104600 | 651327135 | 3590 | 3590 | 3590 | 3590 | 16 |
| 577 | 20230821 | 104500 | 651269695 | 3590 | 3590 | 3590 | 3590 | 0 |
| 578 | 20230821 | 104400 | 651269695 | 3590 | 3580 | 3590 | 3580 | 630 |
| 579 | 20230821 | 104300 | 649008265 | 3580 | 3580 | 3580 | 3580 | 181 |
| 580 | 20230821 | 104200 | 648360285 | 3580 | 3590 | 3590 | 3580 | 42 |
| 581 | 20230821 | 104100 | 648209525 | 3590 | 3580 | 3590 | 3580 | 186 |
| 582 | 20230821 | 104000 | 647541960 | 3580 | 3580 | 3580 | 3580 | 155 |
| 583 | 20230821 | 103900 | 646987060 | 3580 | 3585 | 3585 | 3580 | 1115 |
| 584 | 20230821 | 103800 | 642992740 | 3585 | 3585 | 3585 | 3585 | 0 |
| 585 | 20230821 | 103700 | 642992740 | 3585 | 3585 | 3585 | 3585 | 1017 |
| 586 | 20230821 | 103600 | 639346795 | 3580 | 3600 | 3600 | 3580 | 1560 |
| 587 | 20230821 | 103500 | 633760995 | 3600 | 3585 | 3600 | 3580 | 441 |
| 588 | 20230821 | 103400 | 632182170 | 3600 | 3600 | 3600 | 3600 | 44 |
| 589 | 20230821 | 103300 | 632023770 | 3600 | 3600 | 3600 | 3600 | 21 |
| 590 | 20230821 | 103200 | 631948170 | 3600 | 3585 | 3600 | 3580 | 1102 |
| 591 | 20230821 | 103100 | 627999180 | 3585 | 3600 | 3600 | 3585 | 8835 |
| 592 | 20230821 | 103000 | 596232930 | 3605 | 3610 | 3610 | 3605 | 997 |
| 593 | 20230821 | 102900 | 592638730 | 3610 | 3615 | 3615 | 3605 | 3404 |
| 594 | 20230821 | 102800 | 580354565 | 3615 | 3620 | 3620 | 3615 | 1089 |
| 595 | 20230821 | 102700 | 576415890 | 3620 | 3620 | 3625 | 3615 | 1823 |
| 596 | 20230821 | 102600 | 569815035 | 3625 | 3625 | 3625 | 3620 | 3272 |
| 597 | 20230821 | 102500 | 557967820 | 3620 | 3625 | 3625 | 3620 | 342 |
| 598 | 20230821 | 102400 | 556729480 | 3625 | 3620 | 3625 | 3615 | 3689 |
| 599 | 20230821 | 102300 | 543371655 | 3620 | 3620 | 3620 | 3595 | 4620 |
| 600 | 20230821 | 102200 | 526754995 | 3595 | 3610 | 3620 | 3595 | 1764 |
| 601 | 20230821 | 102100 | 520382505 | 3600 | 3595 | 3610 | 3595 | 1041 |
| 602 | 20230821 | 102000 | 516634470 | 3595 | 3595 | 3595 | 3595 | 421 |
| 603 | 20230821 | 101900 | 515120975 | 3585 | 3585 | 3585 | 3585 | 0 |
| 604 | 20230821 | 101800 | 515120975 | 3585 | 3585 | 3585 | 3585 | 290 |
| 605 | 20230821 | 101700 | 514081325 | 3585 | 3585 | 3590 | 3585 | 210 |
| 606 | 20230821 | 101600 | 513328435 | 3590 | 3590 | 3600 | 3590 | 3005 |
| 607 | 20230821 | 101500 | 502539975 | 3600 | 3595 | 3600 | 3590 | 460 |
| 608 | 20230821 | 101400 | 500887920 | 3595 | 3595 | 3595 | 3595 | 2553 |
| 609 | 20230821 | 101300 | 491709885 | 3595 | 3595 | 3595 | 3590 | 858 |
| 610 | 20230821 | 101200 | 488626095 | 3605 | 3600 | 3605 | 3600 | 686 |
| 611 | 20230821 | 101100 | 486153155 | 3605 | 3605 | 3605 | 3600 | 343 |
| 612 | 20230821 | 101000 | 484917945 | 3610 | 3610 | 3610 | 3610 | 115 |
| 613 | 20230821 | 100900 | 484502795 | 3610 | 3610 | 3615 | 3610 | 992 |
| 614 | 20230821 | 100800 | 480919050 | 3605 | 3610 | 3610 | 3605 | 174 |
| 615 | 20230821 | 100700 | 480291185 | 3605 | 3615 | 3615 | 3605 | 144 |
| 616 | 20230821 | 100600 | 479770945 | 3615 | 3600 | 3620 | 3590 | 5631 |
| 617 | 20230821 | 100500 | 459479610 | 3600 | 3595 | 3600 | 3590 | 337 |
| 618 | 20230821 | 100400 | 458268280 | 3595 | 3595 | 3595 | 3595 | 17 |
| 619 | 20230821 | 100300 | 458207165 | 3590 | 3590 | 3600 | 3590 | 424 |
| 620 | 20230821 | 100200 | 456683005 | 3585 | 3585 | 3585 | 3585 | 3 |
| 621 | 20230821 | 100100 | 456672250 | 3580 | 3580 | 3580 | 3580 | 0 |
| 622 | 20230821 | 100000 | 456672250 | 3580 | 3580 | 3580 | 3580 | 0 |
| 623 | 20230821 | 095900 | 456672250 | 3580 | 3595 | 3595 | 3580 | 293 |
| 624 | 20230821 | 095800 | 455620190 | 3580 | 3600 | 3600 | 3580 | 1864 |
| 625 | 20230821 | 095700 | 448940045 | 3600 | 3605 | 3605 | 3600 | 508 |
| 626 | 20230821 | 095600 | 447110710 | 3610 | 3585 | 3610 | 3585 | 389 |
| 627 | 20230821 | 095500 | 445706585 | 3580 | 3600 | 3620 | 3580 | 462 |
| 628 | 20230821 | 095400 | 444043390 | 3600 | 3580 | 3600 | 3575 | 724 |
| 629 | 20230821 | 095300 | 441442590 | 3580 | 3575 | 3590 | 3570 | 6874 |
| 630 | 20230821 | 095200 | 416811465 | 3570 | 3570 | 3570 | 3570 | 817 |
| 631 | 20230821 | 095100 | 413894775 | 3575 | 3575 | 3575 | 3575 | 1 |
| 632 | 20230821 | 095000 | 413891200 | 3570 | 3570 | 3570 | 3570 | 4 |
| 633 | 20230821 | 094900 | 413876920 | 3570 | 3570 | 3570 | 3570 | 0 |
| 634 | 20230821 | 094800 | 413876920 | 3570 | 3580 | 3580 | 3570 | 1105 |
| 635 | 20230821 | 094700 | 409931020 | 3580 | 3565 | 3580 | 3565 | 43 |
| 636 | 20230821 | 094600 | 409777680 | 3575 | 3570 | 3575 | 3570 | 848 |
| 637 | 20230821 | 094500 | 406746800 | 3565 | 3565 | 3565 | 3565 | 178 |
| 638 | 20230821 | 094400 | 406112230 | 3565 | 3560 | 3565 | 3560 | 26 |
| 639 | 20230821 | 094300 | 406019605 | 3565 | 3570 | 3570 | 3565 | 27 |
| 640 | 20230821 | 094200 | 405923250 | 3570 | 3580 | 3580 | 3570 | 2290 |
| 641 | 20230821 | 094100 | 397738075 | 3580 | 3580 | 3580 | 3575 | 1035 |
| 642 | 20230821 | 094000 | 394037885 | 3575 | 3585 | 3585 | 3575 | 708 |
| 643 | 20230821 | 093900 | 391500260 | 3585 | 3585 | 3590 | 3580 | 1628 |
| 644 | 20230821 | 093800 | 385663870 | 3585 | 3570 | 3585 | 3570 | 3473 |
| 645 | 20230821 | 093700 | 373250530 | 3570 | 3565 | 3570 | 3565 | 1094 |
| 646 | 20230821 | 093600 | 369349890 | 3565 | 3570 | 3570 | 3550 | 362 |
| 647 | 20230821 | 093500 | 368059310 | 3570 | 3575 | 3575 | 3570 | 1971 |
| 648 | 20230821 | 093400 | 361018420 | 3580 | 3575 | 3580 | 3575 | 140 |
| 649 | 20230821 | 093300 | 360517275 | 3575 | 3575 | 3580 | 3575 | 440 |
| 650 | 20230821 | 093200 | 358944235 | 3575 | 3565 | 3575 | 3565 | 53 |
| 651 | 20230821 | 093100 | 358755015 | 3545 | 3545 | 3580 | 3525 | 6587 |
| 652 | 20230821 | 093000 | 335479705 | 3545 | 3565 | 3570 | 3545 | 1320 |
| 653 | 20230821 | 092900 | 330789155 | 3570 | 3560 | 3570 | 3545 | 1900 |
| 654 | 20230821 | 092800 | 324049175 | 3570 | 3560 | 3570 | 3560 | 1178 |
| 655 | 20230821 | 092700 | 319844540 | 3560 | 3555 | 3560 | 3545 | 849 |
| 656 | 20230821 | 092600 | 316826685 | 3555 | 3555 | 3555 | 3550 | 1909 |
| 657 | 20230821 | 092500 | 310040340 | 3555 | 3550 | 3555 | 3550 | 307 |
| 658 | 20230821 | 092400 | 308948990 | 3555 | 3505 | 3555 | 3505 | 5646 |
| 659 | 20230821 | 092300 | 288967295 | 3505 | 3510 | 3510 | 3505 | 3102 |
| 660 | 20230821 | 092200 | 278083520 | 3505 | 3530 | 3530 | 3505 | 3609 |
| 661 | 20230821 | 092100 | 265404800 | 3525 | 3500 | 3525 | 3500 | 1514 |
| 662 | 20230821 | 092000 | 260081350 | 3500 | 3515 | 3515 | 3500 | 1769 |
| 663 | 20230821 | 091900 | 253886275 | 3510 | 3510 | 3510 | 3510 | 1353 |
| 664 | 20230821 | 091800 | 249137245 | 3510 | 3510 | 3510 | 3500 | 3832 |
| 665 | 20230821 | 091700 | 235709945 | 3500 | 3500 | 3510 | 3500 | 1165 |
| 666 | 20230821 | 091600 | 231631935 | 3500 | 3500 | 3505 | 3500 | 1170 |
| 667 | 20230821 | 091500 | 227533360 | 3500 | 3500 | 3510 | 3500 | 3994 |
| 668 | 20230821 | 091400 | 213535450 | 3500 | 3500 | 3500 | 3495 | 1321 |
| 669 | 20230821 | 091300 | 208912880 | 3500 | 3495 | 3500 | 3490 | 1856 |
| 670 | 20230821 | 091200 | 202428420 | 3490 | 3485 | 3510 | 3485 | 381 |
| 671 | 20230821 | 091100 | 201096660 | 3485 | 3515 | 3515 | 3485 | 10393 |
| 672 | 20230821 | 091000 | 164753595 | 3515 | 3535 | 3535 | 3510 | 3161 |
| 673 | 20230821 | 090900 | 153640275 | 3530 | 3520 | 3545 | 3520 | 3451 |
| 674 | 20230821 | 090800 | 141475605 | 3520 | 3520 | 3520 | 3515 | 4301 |
| 675 | 20230821 | 090700 | 126338325 | 3520 | 3550 | 3550 | 3520 | 761 |
| 676 | 20230821 | 090600 | 123649675 | 3550 | 3550 | 3555 | 3520 | 7777 |
| 677 | 20230821 | 090500 | 96197065 | 3545 | 3540 | 3545 | 3540 | 1717 |
| 678 | 20230821 | 090400 | 90115410 | 3540 | 3550 | 3550 | 3525 | 5719 |
| 679 | 20230821 | 090300 | 69894700 | 3550 | 3535 | 3550 | 3535 | 2433 |
| 680 | 20230821 | 090200 | 61279060 | 3535 | 3540 | 3565 | 3530 | 7723 |
| 681 | 20230821 | 090100 | 33970595 | 3525 | 3565 | 3565 | 3515 | 5735 |
| 682 | 20230821 | 090000 | 13665555 | 3565 | 3565 | 3565 | 3560 | 3834 |