34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 195200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 2128 |
| 3 | 20230822 | 195100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20230822 | 195000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20230822 | 194900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20230822 | 194800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20230822 | 194700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20230822 | 194600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20230822 | 194500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20230822 | 194400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20230822 | 194300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20230822 | 194200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20230822 | 194100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20230822 | 194000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20230822 | 193900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20230822 | 193800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20230822 | 193700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20230822 | 193600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20230822 | 193500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20230822 | 193400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20230822 | 193300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20230822 | 193200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20230822 | 193100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20230822 | 193000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20230822 | 192900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20230822 | 192800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20230822 | 192700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20230822 | 192600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20230822 | 192500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20230822 | 192400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20230822 | 192300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20230822 | 192200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 2128 |
| 33 | 20230822 | 192100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20230822 | 192000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20230822 | 191900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20230822 | 191800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20230822 | 191700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20230822 | 191600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20230822 | 191500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20230822 | 191400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20230822 | 191300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20230822 | 191200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20230822 | 191100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20230822 | 191000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20230822 | 190900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20230822 | 190800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20230822 | 190700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20230822 | 190600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20230822 | 190500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20230822 | 190400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20230822 | 190300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20230822 | 190200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20230822 | 190100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20230822 | 190000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20230822 | 185900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20230822 | 185800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20230822 | 185700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20230822 | 185600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20230822 | 185500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20230822 | 185400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20230822 | 185300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20230822 | 185200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 2128 |
| 63 | 20230822 | 185100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20230822 | 185000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20230822 | 184900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20230822 | 184800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20230822 | 184700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20230822 | 184600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20230822 | 184500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20230822 | 184400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20230822 | 184300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20230822 | 184200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20230822 | 184100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20230822 | 184000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20230822 | 183900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20230822 | 183800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20230822 | 183700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20230822 | 183600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20230822 | 183500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20230822 | 183400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20230822 | 183300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20230822 | 183200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20230822 | 183100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20230822 | 183000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20230822 | 182900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20230822 | 182800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20230822 | 182700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20230822 | 182600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20230822 | 182500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20230822 | 182400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20230822 | 182300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20230822 | 182200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 2128 |
| 93 | 20230822 | 182100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20230822 | 182000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20230822 | 181900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20230822 | 181800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20230822 | 181700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20230822 | 181600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20230822 | 181500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20230822 | 181400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20230822 | 181300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20230822 | 181200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20230822 | 181100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20230822 | 181000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20230822 | 180900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20230822 | 180800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20230822 | 180700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20230822 | 180600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20230822 | 180500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20230822 | 180400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20230822 | 180300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20230822 | 180200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20230822 | 180100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20230822 | 180000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20230822 | 175900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20230822 | 175800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20230822 | 175700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20230822 | 175600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20230822 | 175500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20230822 | 175400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20230822 | 175300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20230822 | 175200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 2128 |
| 123 | 20230822 | 175100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20230822 | 175000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20230822 | 174900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20230822 | 174800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20230822 | 174700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20230822 | 174600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20230822 | 174500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20230822 | 174400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20230822 | 174300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20230822 | 174200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20230822 | 174100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20230822 | 174000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20230822 | 173900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20230822 | 173800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20230822 | 173700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20230822 | 173600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20230822 | 173500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20230822 | 173400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20230822 | 173300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20230822 | 173200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20230822 | 173100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20230822 | 173000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20230822 | 172900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20230822 | 172800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20230822 | 172700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20230822 | 172600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20230822 | 172500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20230822 | 172400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20230822 | 172300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20230822 | 172200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 2128 |
| 153 | 20230822 | 172100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20230822 | 172000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20230822 | 171900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20230822 | 171800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20230822 | 171700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20230822 | 171600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20230822 | 171500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20230822 | 171400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20230822 | 171300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20230822 | 171200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20230822 | 171100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20230822 | 171000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20230822 | 170900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20230822 | 170800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20230822 | 170700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20230822 | 170600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20230822 | 170500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20230822 | 170400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20230822 | 170300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20230822 | 170200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20230822 | 170100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20230822 | 170000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20230822 | 165900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20230822 | 165800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20230822 | 165700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20230822 | 165600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20230822 | 165500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20230822 | 165400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20230822 | 165300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20230822 | 165200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 2128 |
| 183 | 20230822 | 165100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20230822 | 165000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20230822 | 164900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20230822 | 164800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20230822 | 164700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20230822 | 164600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20230822 | 164500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20230822 | 164400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20230822 | 164300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20230822 | 164200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20230822 | 164100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20230822 | 164000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20230822 | 163900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20230822 | 163800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20230822 | 163700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20230822 | 163600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20230822 | 163500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20230822 | 163400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20230822 | 163300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20230822 | 163200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20230822 | 163100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20230822 | 163000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20230822 | 162900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20230822 | 162800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20230822 | 162700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20230822 | 162600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20230822 | 162500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20230822 | 162400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20230822 | 162300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20230822 | 162200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 2128 |
| 213 | 20230822 | 162100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20230822 | 162000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20230822 | 161900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20230822 | 161800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20230822 | 161700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20230822 | 161600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20230822 | 161500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20230822 | 161400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20230822 | 161300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20230822 | 161200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20230822 | 161100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20230822 | 161000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20230822 | 160900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20230822 | 160800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20230822 | 160700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20230822 | 160600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20230822 | 160500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20230822 | 160400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20230822 | 160300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20230822 | 160200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20230822 | 160100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20230822 | 160000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20230822 | 155900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20230822 | 155800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 237 | 20230822 | 155700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 238 | 20230822 | 155600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 239 | 20230822 | 155500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20230822 | 155400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20230822 | 155300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 242 | 20230822 | 155200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 2128 |
| 243 | 20230822 | 155100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20230822 | 155000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20230822 | 154900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20230822 | 154800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20230822 | 154700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20230822 | 154600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20230822 | 154500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 250 | 20230822 | 154400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 251 | 20230822 | 154300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 252 | 20230822 | 154200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 253 | 20230822 | 154100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 254 | 20230822 | 154000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 255 | 20230822 | 153900 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 256 | 20230822 | 153800 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 257 | 20230822 | 153700 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 258 | 20230822 | 153600 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 259 | 20230822 | 153500 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 260 | 20230822 | 153400 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 261 | 20230822 | 153300 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 262 | 20230822 | 153200 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 263 | 20230822 | 153100 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 264 | 20230822 | 153000 | 4527210300 | 38000 | 38000 | 38000 | 38000 | 2128 |
| 265 | 20230822 | 152900 | 4446346300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 266 | 20230822 | 152800 | 4446346300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 267 | 20230822 | 152700 | 4446346300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 268 | 20230822 | 152600 | 4446346300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 269 | 20230822 | 152500 | 4446346300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 270 | 20230822 | 152400 | 4446346300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 271 | 20230822 | 152300 | 4446346300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 272 | 20230822 | 152200 | 4446346300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 273 | 20230822 | 152100 | 4446346300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 274 | 20230822 | 152000 | 4446346300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 275 | 20230822 | 151900 | 4446346300 | 38000 | 38000 | 38050 | 37950 | 757 |
| 276 | 20230822 | 151800 | 4417582100 | 38000 | 38000 | 38000 | 37950 | 113 |
| 277 | 20230822 | 151700 | 4413288350 | 38000 | 38000 | 38000 | 37950 | 294 |
| 278 | 20230822 | 151600 | 4402125350 | 38000 | 38000 | 38000 | 38000 | 673 |
| 279 | 20230822 | 151500 | 4376551350 | 37950 | 38000 | 38000 | 37950 | 164 |
| 280 | 20230822 | 151400 | 4370324400 | 37950 | 38000 | 38000 | 37950 | 439 |
| 281 | 20230822 | 151300 | 4353644900 | 37950 | 38000 | 38000 | 37950 | 249 |
| 282 | 20230822 | 151200 | 4344195150 | 37950 | 37950 | 38000 | 37950 | 613 |
| 283 | 20230822 | 151100 | 4320919150 | 37950 | 37900 | 38000 | 37900 | 688 |
| 284 | 20230822 | 151000 | 4294824000 | 37900 | 38000 | 38000 | 37850 | 549 |
| 285 | 20230822 | 150900 | 4274011300 | 38050 | 38000 | 38050 | 38000 | 1061 |
| 286 | 20230822 | 150800 | 4233693000 | 37950 | 37950 | 37950 | 37950 | 513 |
| 287 | 20230822 | 150700 | 4214224650 | 37950 | 37950 | 37950 | 37950 | 377 |
| 288 | 20230822 | 150600 | 4199917500 | 37950 | 37850 | 38000 | 37850 | 756 |
| 289 | 20230822 | 150500 | 4171248300 | 37900 | 37900 | 37950 | 37800 | 1577 |
| 290 | 20230822 | 150400 | 4111600050 | 37950 | 37900 | 37950 | 37850 | 992 |
| 291 | 20230822 | 150300 | 4074007450 | 37900 | 37900 | 37900 | 37900 | 16 |
| 292 | 20230822 | 150200 | 4073401050 | 37900 | 37900 | 37900 | 37900 | 21 |
| 293 | 20230822 | 150100 | 4072605150 | 37900 | 37850 | 37900 | 37850 | 152 |
| 294 | 20230822 | 150000 | 4066849300 | 37850 | 37800 | 37900 | 37800 | 20 |
| 295 | 20230822 | 145900 | 4066092600 | 37800 | 37850 | 37900 | 37800 | 47 |
| 296 | 20230822 | 145800 | 4064314700 | 37850 | 37800 | 37900 | 37800 | 219 |
| 297 | 20230822 | 145700 | 4056025950 | 37800 | 37800 | 37800 | 37800 | 2 |
| 298 | 20230822 | 145600 | 4055950350 | 37800 | 37850 | 37850 | 37800 | 290 |
| 299 | 20230822 | 145500 | 4044984250 | 37800 | 37900 | 37900 | 37800 | 17 |
| 300 | 20230822 | 145400 | 4044340100 | 37900 | 37900 | 37900 | 37900 | 172 |
| 301 | 20230822 | 145300 | 4037821300 | 37900 | 37900 | 37950 | 37800 | 234 |
| 302 | 20230822 | 145200 | 4028954150 | 37900 | 37900 | 37900 | 37900 | 35 |
| 303 | 20230822 | 145100 | 4027627650 | 37900 | 37850 | 37950 | 37800 | 527 |
| 304 | 20230822 | 145000 | 4007656350 | 37900 | 37850 | 37900 | 37850 | 209 |
| 305 | 20230822 | 144900 | 3999745600 | 37900 | 37800 | 37900 | 37800 | 479 |
| 306 | 20230822 | 144800 | 3981637650 | 37800 | 37800 | 37800 | 37800 | 2 |
| 307 | 20230822 | 144700 | 3981562050 | 37850 | 37800 | 37850 | 37800 | 41 |
| 308 | 20230822 | 144600 | 3980010800 | 37800 | 37800 | 37950 | 37750 | 626 |
| 309 | 20230822 | 144500 | 3956289450 | 37800 | 37900 | 37900 | 37750 | 72 |
| 310 | 20230822 | 144400 | 3953564100 | 37800 | 37850 | 37900 | 37750 | 1478 |
| 311 | 20230822 | 144300 | 3897729850 | 37850 | 37850 | 37900 | 37800 | 302 |
| 312 | 20230822 | 144200 | 3886313550 | 37800 | 37850 | 37850 | 37800 | 506 |
| 313 | 20230822 | 144100 | 3867178200 | 37900 | 37850 | 37900 | 37850 | 359 |
| 314 | 20230822 | 144000 | 3853589950 | 37900 | 37900 | 37900 | 37850 | 169 |
| 315 | 20230822 | 143900 | 3847188150 | 37850 | 37800 | 37950 | 37800 | 34 |
| 316 | 20230822 | 143800 | 3845900150 | 37800 | 37900 | 37900 | 37800 | 919 |
| 317 | 20230822 | 143700 | 3811113350 | 37900 | 37850 | 37900 | 37850 | 85 |
| 318 | 20230822 | 143600 | 3807895500 | 37900 | 37900 | 37900 | 37900 | 152 |
| 319 | 20230822 | 143500 | 3802134700 | 37900 | 37850 | 37900 | 37850 | 37 |
| 320 | 20230822 | 143400 | 3800732800 | 37900 | 37900 | 37900 | 37900 | 307 |
| 321 | 20230822 | 143300 | 3789097500 | 37900 | 37900 | 37900 | 37900 | 63 |
| 322 | 20230822 | 143200 | 3786709800 | 37900 | 37900 | 37900 | 37900 | 19 |
| 323 | 20230822 | 143100 | 3785989700 | 37850 | 37900 | 37900 | 37850 | 408 |
| 324 | 20230822 | 143000 | 3770526700 | 37950 | 37900 | 37950 | 37900 | 10 |
| 325 | 20230822 | 142900 | 3770147600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 326 | 20230822 | 142800 | 3770147600 | 37950 | 37900 | 37950 | 37900 | 5 |
| 327 | 20230822 | 142700 | 3769958050 | 38000 | 38000 | 38000 | 37900 | 561 |
| 328 | 20230822 | 142600 | 3748658900 | 38000 | 38050 | 38050 | 38000 | 61 |
| 329 | 20230822 | 142500 | 3746338200 | 38050 | 37950 | 38050 | 37950 | 838 |
| 330 | 20230822 | 142400 | 3714493900 | 37950 | 37950 | 38000 | 37950 | 66 |
| 331 | 20230822 | 142300 | 3711986700 | 37950 | 37950 | 38000 | 37950 | 8 |
| 332 | 20230822 | 142200 | 3711683050 | 37950 | 37950 | 37950 | 37950 | 55 |
| 333 | 20230822 | 142100 | 3709595800 | 37950 | 37900 | 37950 | 37900 | 143 |
| 334 | 20230822 | 142000 | 3704170550 | 37900 | 37900 | 37950 | 37900 | 80 |
| 335 | 20230822 | 141900 | 3701137550 | 37950 | 37900 | 37950 | 37900 | 79 |
| 336 | 20230822 | 141800 | 3698142100 | 37950 | 37950 | 38000 | 37950 | 630 |
| 337 | 20230822 | 141700 | 3674233550 | 37900 | 37900 | 37950 | 37900 | 31 |
| 338 | 20230822 | 141600 | 3673058550 | 37900 | 37900 | 37900 | 37900 | 2 |
| 339 | 20230822 | 141500 | 3672982750 | 38000 | 37900 | 38000 | 37900 | 13 |
| 340 | 20230822 | 141400 | 3672489850 | 37900 | 37900 | 38000 | 37850 | 77 |
| 341 | 20230822 | 141300 | 3669573600 | 37850 | 37950 | 38000 | 37850 | 878 |
| 342 | 20230822 | 141200 | 3636313400 | 37950 | 37950 | 37950 | 37950 | 60 |
| 343 | 20230822 | 141100 | 3634036400 | 37950 | 37900 | 37950 | 37900 | 31 |
| 344 | 20230822 | 141000 | 3632860000 | 37900 | 37950 | 37950 | 37900 | 130 |
| 345 | 20230822 | 140900 | 3627929900 | 37950 | 38000 | 38000 | 37950 | 220 |
| 346 | 20230822 | 140800 | 3619577500 | 38000 | 38000 | 38050 | 38000 | 358 |
| 347 | 20230822 | 140700 | 3605967650 | 38050 | 38000 | 38050 | 38000 | 11 |
| 348 | 20230822 | 140600 | 3605549600 | 38000 | 38000 | 38000 | 38000 | 124 |
| 349 | 20230822 | 140500 | 3600837600 | 38000 | 37950 | 38000 | 37950 | 220 |
| 350 | 20230822 | 140400 | 3592477650 | 37950 | 37950 | 37950 | 37950 | 106 |
| 351 | 20230822 | 140300 | 3588454950 | 37950 | 38000 | 38000 | 37900 | 15 |
| 352 | 20230822 | 140200 | 3587885950 | 37950 | 37850 | 37950 | 37850 | 399 |
| 353 | 20230822 | 140100 | 3572752100 | 37850 | 37900 | 37900 | 37850 | 674 |
| 354 | 20230822 | 140000 | 3547207700 | 37900 | 37900 | 37950 | 37900 | 5 |
| 355 | 20230822 | 135900 | 3547018050 | 37900 | 37900 | 37900 | 37900 | 16 |
| 356 | 20230822 | 135800 | 3546411650 | 37900 | 37950 | 37950 | 37900 | 293 |
| 357 | 20230822 | 135700 | 3535292500 | 37950 | 37950 | 37950 | 37950 | 1 |
| 358 | 20230822 | 135600 | 3535254550 | 37950 | 37950 | 38000 | 37950 | 140 |
| 359 | 20230822 | 135500 | 3529938500 | 37950 | 37950 | 37950 | 37950 | 1 |
| 360 | 20230822 | 135400 | 3529900550 | 37950 | 37950 | 37950 | 37950 | 298 |
| 361 | 20230822 | 135300 | 3518591450 | 37950 | 37950 | 38000 | 37950 | 23 |
| 362 | 20230822 | 135200 | 3517717700 | 37950 | 38000 | 38050 | 37950 | 39 |
| 363 | 20230822 | 135100 | 3516235850 | 38000 | 38050 | 38050 | 37950 | 54 |
| 364 | 20230822 | 135000 | 3514182800 | 37950 | 38050 | 38050 | 37950 | 125 |
| 365 | 20230822 | 134900 | 3509426750 | 38050 | 38050 | 38050 | 38050 | 588 |
| 366 | 20230822 | 134800 | 3487053350 | 38050 | 38000 | 38100 | 37900 | 871 |
| 367 | 20230822 | 134700 | 3453915000 | 38000 | 38000 | 38050 | 38000 | 278 |
| 368 | 20230822 | 134600 | 3443345250 | 38000 | 37950 | 38000 | 37900 | 818 |
| 369 | 20230822 | 134500 | 3412272650 | 37950 | 37950 | 37950 | 37950 | 296 |
| 370 | 20230822 | 134400 | 3401039450 | 37950 | 37950 | 38000 | 37950 | 158 |
| 371 | 20230822 | 134300 | 3395040850 | 37950 | 37950 | 37950 | 37900 | 787 |
| 372 | 20230822 | 134200 | 3365176250 | 37900 | 37850 | 37900 | 37850 | 384 |
| 373 | 20230822 | 134100 | 3350622900 | 37900 | 37850 | 37900 | 37850 | 176 |
| 374 | 20230822 | 134000 | 3343959150 | 37850 | 37900 | 37900 | 37850 | 29 |
| 375 | 20230822 | 133900 | 3342860300 | 37900 | 37900 | 37900 | 37900 | 120 |
| 376 | 20230822 | 133800 | 3338312300 | 37850 | 37850 | 37850 | 37850 | 8 |
| 377 | 20230822 | 133700 | 3338009500 | 37850 | 37900 | 37900 | 37850 | 96 |
| 378 | 20230822 | 133600 | 3334371500 | 37900 | 37900 | 37900 | 37900 | 13 |
| 379 | 20230822 | 133500 | 3333878800 | 37900 | 37900 | 37900 | 37900 | 154 |
| 380 | 20230822 | 133400 | 3328042200 | 37900 | 37900 | 37950 | 37900 | 439 |
| 381 | 20230822 | 133300 | 3311404000 | 37850 | 37850 | 37850 | 37850 | 302 |
| 382 | 20230822 | 133200 | 3299973300 | 37850 | 37850 | 37850 | 37850 | 241 |
| 383 | 20230822 | 133100 | 3290851450 | 37900 | 37900 | 37900 | 37850 | 106 |
| 384 | 20230822 | 133000 | 3286834550 | 37900 | 37850 | 37900 | 37850 | 133 |
| 385 | 20230822 | 132900 | 3281794450 | 37800 | 37750 | 37850 | 37750 | 659 |
| 386 | 20230822 | 132800 | 3256882750 | 37750 | 37750 | 37750 | 37750 | 3 |
| 387 | 20230822 | 132700 | 3256769500 | 37750 | 37750 | 37800 | 37750 | 248 |
| 388 | 20230822 | 132600 | 3247406050 | 37750 | 37750 | 37750 | 37750 | 29 |
| 389 | 20230822 | 132500 | 3246311300 | 37750 | 37800 | 37800 | 37750 | 50 |
| 390 | 20230822 | 132400 | 3244421500 | 37800 | 37750 | 37800 | 37750 | 60 |
| 391 | 20230822 | 132300 | 3242156050 | 37750 | 37750 | 37800 | 37750 | 11 |
| 392 | 20230822 | 132200 | 3241740550 | 37750 | 37800 | 37800 | 37750 | 387 |
| 393 | 20230822 | 132100 | 3227131050 | 37800 | 37750 | 37800 | 37750 | 13 |
| 394 | 20230822 | 132000 | 3226639800 | 37750 | 37800 | 37800 | 37750 | 246 |
| 395 | 20230822 | 131900 | 3217352700 | 37800 | 37750 | 37800 | 37750 | 28 |
| 396 | 20230822 | 131800 | 3216295200 | 37800 | 37800 | 37800 | 37800 | 0 |
| 397 | 20230822 | 131700 | 3216295200 | 37800 | 37750 | 37800 | 37750 | 34 |
| 398 | 20230822 | 131600 | 3215010400 | 37750 | 37800 | 37800 | 37750 | 109 |
| 399 | 20230822 | 131500 | 3210890450 | 37800 | 37800 | 37800 | 37800 | 50 |
| 400 | 20230822 | 131400 | 3209000450 | 37800 | 37800 | 37800 | 37800 | 76 |
| 401 | 20230822 | 131300 | 3206127650 | 37800 | 37850 | 37850 | 37800 | 12 |
| 402 | 20230822 | 131200 | 3205673950 | 37850 | 37800 | 37850 | 37800 | 16 |
| 403 | 20230822 | 131100 | 3205068500 | 37800 | 37800 | 37800 | 37800 | 65 |
| 404 | 20230822 | 131000 | 3202611500 | 37800 | 37800 | 37850 | 37800 | 29 |
| 405 | 20230822 | 130900 | 3201514300 | 37800 | 37850 | 37850 | 37800 | 68 |
| 406 | 20230822 | 130800 | 3198940600 | 37850 | 37750 | 37850 | 37750 | 89 |
| 407 | 20230822 | 130700 | 3195574100 | 37750 | 37750 | 37800 | 37700 | 161 |
| 408 | 20230822 | 130600 | 3189494450 | 37750 | 37750 | 37750 | 37700 | 233 |
| 409 | 20230822 | 130500 | 3180704350 | 37750 | 37750 | 37750 | 37700 | 526 |
| 410 | 20230822 | 130400 | 3160847950 | 37750 | 37750 | 37750 | 37750 | 14 |
| 411 | 20230822 | 130300 | 3160319450 | 37800 | 37800 | 37800 | 37750 | 19 |
| 412 | 20230822 | 130200 | 3159601800 | 37750 | 37800 | 37800 | 37750 | 208 |
| 413 | 20230822 | 130100 | 3151749650 | 37750 | 37800 | 37800 | 37750 | 132 |
| 414 | 20230822 | 130000 | 3146760150 | 37800 | 37800 | 37800 | 37800 | 66 |
| 415 | 20230822 | 125900 | 3144265350 | 37800 | 37800 | 37800 | 37800 | 67 |
| 416 | 20230822 | 125800 | 3141732750 | 37800 | 37800 | 37800 | 37800 | 53 |
| 417 | 20230822 | 125700 | 3139729350 | 37800 | 37800 | 37800 | 37800 | 164 |
| 418 | 20230822 | 125600 | 3133530150 | 37850 | 37850 | 37850 | 37850 | 126 |
| 419 | 20230822 | 125500 | 3128761050 | 37850 | 37850 | 37850 | 37850 | 66 |
| 420 | 20230822 | 125400 | 3126262950 | 37850 | 37850 | 37850 | 37850 | 112 |
| 421 | 20230822 | 125300 | 3122023750 | 37850 | 37850 | 37850 | 37850 | 7 |
| 422 | 20230822 | 125200 | 3121758800 | 37850 | 37850 | 37850 | 37850 | 57 |
| 423 | 20230822 | 125100 | 3119601350 | 37850 | 37850 | 37850 | 37850 | 2 |
| 424 | 20230822 | 125000 | 3119525650 | 37850 | 37850 | 37900 | 37850 | 20 |
| 425 | 20230822 | 124900 | 3118768150 | 37850 | 37850 | 37850 | 37850 | 103 |
| 426 | 20230822 | 124800 | 3114869600 | 37850 | 37850 | 37850 | 37850 | 7 |
| 427 | 20230822 | 124700 | 3114604650 | 37900 | 37900 | 37900 | 37850 | 47 |
| 428 | 20230822 | 124600 | 3112823650 | 37900 | 37900 | 37900 | 37900 | 9 |
| 429 | 20230822 | 124500 | 3112482550 | 37900 | 37900 | 37950 | 37900 | 265 |
| 430 | 20230822 | 124400 | 3102435700 | 37900 | 37950 | 37950 | 37900 | 147 |
| 431 | 20230822 | 124300 | 3096859150 | 37950 | 37900 | 37950 | 37900 | 101 |
| 432 | 20230822 | 124200 | 3093031150 | 37900 | 37800 | 37900 | 37800 | 117 |
| 433 | 20230822 | 124100 | 3088602750 | 37800 | 37800 | 37800 | 37800 | 12 |
| 434 | 20230822 | 124000 | 3088149150 | 37800 | 37800 | 37800 | 37800 | 2 |
| 435 | 20230822 | 123900 | 3088073550 | 37800 | 37750 | 37800 | 37750 | 363 |
| 436 | 20230822 | 123800 | 3074352750 | 37750 | 37750 | 37800 | 37750 | 14 |
| 437 | 20230822 | 123700 | 3073824000 | 37750 | 37750 | 37750 | 37750 | 69 |
| 438 | 20230822 | 123600 | 3071219250 | 37750 | 37800 | 37800 | 37750 | 43 |
| 439 | 20230822 | 123500 | 3069594600 | 37750 | 37800 | 37800 | 37750 | 20 |
| 440 | 20230822 | 123400 | 3068839450 | 37800 | 37800 | 37800 | 37750 | 652 |
| 441 | 20230822 | 123300 | 3044194150 | 37800 | 37800 | 37800 | 37800 | 4 |
| 442 | 20230822 | 123200 | 3044042950 | 37800 | 37800 | 37800 | 37800 | 10 |
| 443 | 20230822 | 123100 | 3043664950 | 37750 | 37800 | 37800 | 37750 | 11 |
| 444 | 20230822 | 123000 | 3043249500 | 37800 | 37800 | 37800 | 37800 | 25 |
| 445 | 20230822 | 122900 | 3042304500 | 37750 | 37850 | 37850 | 37750 | 2 |
| 446 | 20230822 | 122800 | 3042228900 | 37750 | 37850 | 37850 | 37750 | 651 |
| 447 | 20230822 | 122700 | 3017651950 | 37800 | 37800 | 37800 | 37800 | 206 |
| 448 | 20230822 | 122600 | 3009865150 | 37850 | 37900 | 37900 | 37800 | 383 |
| 449 | 20230822 | 122500 | 2995368650 | 37850 | 37900 | 37900 | 37850 | 34 |
| 450 | 20230822 | 122400 | 2994081500 | 37900 | 37950 | 37950 | 37850 | 358 |
| 451 | 20230822 | 122300 | 2980513900 | 37900 | 37900 | 37950 | 37900 | 29 |
| 452 | 20230822 | 122200 | 2979414750 | 37950 | 37900 | 37950 | 37900 | 6 |
| 453 | 20230822 | 122100 | 2979187100 | 37900 | 37850 | 37900 | 37800 | 46 |
| 454 | 20230822 | 122000 | 2977445900 | 37800 | 37850 | 37900 | 37800 | 167 |
| 455 | 20230822 | 121900 | 2971124050 | 37850 | 37850 | 37850 | 37850 | 3 |
| 456 | 20230822 | 121800 | 2971010500 | 37850 | 37850 | 37850 | 37850 | 1 |
| 457 | 20230822 | 121700 | 2970972650 | 37900 | 37900 | 37900 | 37900 | 94 |
| 458 | 20230822 | 121600 | 2967410050 | 37900 | 37900 | 37950 | 37900 | 60 |
| 459 | 20230822 | 121500 | 2965133300 | 37900 | 37900 | 37900 | 37900 | 104 |
| 460 | 20230822 | 121400 | 2961191700 | 37900 | 37900 | 37950 | 37900 | 268 |
| 461 | 20230822 | 121300 | 2951034400 | 37850 | 37850 | 37850 | 37850 | 8 |
| 462 | 20230822 | 121200 | 2950731600 | 37850 | 37800 | 37850 | 37800 | 112 |
| 463 | 20230822 | 121100 | 2946492600 | 37750 | 37800 | 37800 | 37750 | 402 |
| 464 | 20230822 | 121000 | 2931305200 | 37850 | 37800 | 37850 | 37800 | 2 |
| 465 | 20230822 | 120900 | 2931229550 | 37800 | 37800 | 37850 | 37800 | 65 |
| 466 | 20230822 | 120800 | 2928771650 | 37800 | 37850 | 37850 | 37800 | 61 |
| 467 | 20230822 | 120700 | 2926462900 | 37850 | 37750 | 37850 | 37750 | 507 |
| 468 | 20230822 | 120600 | 2907295500 | 37750 | 37750 | 37750 | 37750 | 6 |
| 469 | 20230822 | 120500 | 2907069000 | 37750 | 37750 | 37750 | 37750 | 17 |
| 470 | 20230822 | 120400 | 2906427250 | 37750 | 37750 | 37800 | 37750 | 293 |
| 471 | 20230822 | 120300 | 2895366450 | 37750 | 37750 | 37750 | 37750 | 252 |
| 472 | 20230822 | 120200 | 2885853450 | 37750 | 37750 | 37800 | 37750 | 18 |
| 473 | 20230822 | 120100 | 2885173750 | 37750 | 37800 | 37800 | 37750 | 137 |
| 474 | 20230822 | 120000 | 2879995250 | 37800 | 37800 | 37800 | 37800 | 2 |
| 475 | 20230822 | 115900 | 2879919650 | 37800 | 37850 | 37850 | 37800 | 120 |
| 476 | 20230822 | 115800 | 2875377700 | 37850 | 37850 | 37850 | 37850 | 52 |
| 477 | 20230822 | 115700 | 2873409500 | 37850 | 37850 | 37850 | 37850 | 12 |
| 478 | 20230822 | 115600 | 2872955300 | 37850 | 37850 | 37850 | 37850 | 12 |
| 479 | 20230822 | 115500 | 2872501100 | 37850 | 37850 | 37850 | 37850 | 58 |
| 480 | 20230822 | 115400 | 2870305800 | 37850 | 37800 | 37850 | 37800 | 47 |
| 481 | 20230822 | 115300 | 2868526950 | 37850 | 37800 | 37850 | 37800 | 211 |
| 482 | 20230822 | 115200 | 2860540650 | 37800 | 37800 | 37800 | 37800 | 4 |
| 483 | 20230822 | 115100 | 2860389450 | 37850 | 37750 | 37850 | 37750 | 42 |
| 484 | 20230822 | 115000 | 2858801850 | 37800 | 37750 | 37800 | 37750 | 232 |
| 485 | 20230822 | 114900 | 2850032750 | 37800 | 37850 | 37850 | 37700 | 504 |
| 486 | 20230822 | 114800 | 2831012350 | 37850 | 37850 | 37850 | 37850 | 30 |
| 487 | 20230822 | 114700 | 2829876850 | 37800 | 37750 | 37800 | 37750 | 65 |
| 488 | 20230822 | 114600 | 2827421700 | 37800 | 37750 | 37800 | 37750 | 329 |
| 489 | 20230822 | 114500 | 2815001900 | 37800 | 37750 | 37800 | 37750 | 56 |
| 490 | 20230822 | 114400 | 2812887850 | 37800 | 37800 | 37800 | 37800 | 120 |
| 491 | 20230822 | 114300 | 2808351850 | 37800 | 37800 | 37800 | 37750 | 118 |
| 492 | 20230822 | 114200 | 2803895250 | 37800 | 37800 | 37800 | 37800 | 95 |
| 493 | 20230822 | 114100 | 2800304250 | 37800 | 37800 | 37800 | 37800 | 6 |
| 494 | 20230822 | 114000 | 2800077450 | 37800 | 37850 | 37850 | 37800 | 15 |
| 495 | 20230822 | 113900 | 2799510050 | 37850 | 37850 | 37850 | 37850 | 2 |
| 496 | 20230822 | 113800 | 2799434350 | 37850 | 37850 | 37850 | 37850 | 117 |
| 497 | 20230822 | 113700 | 2795005900 | 37850 | 37850 | 37850 | 37850 | 8 |
| 498 | 20230822 | 113600 | 2794703100 | 37900 | 37850 | 37900 | 37850 | 60 |
| 499 | 20230822 | 113500 | 2792432050 | 37850 | 37900 | 37900 | 37850 | 110 |
| 500 | 20230822 | 113400 | 2788264900 | 37900 | 37900 | 37900 | 37850 | 67 |
| 501 | 20230822 | 113300 | 2785725750 | 37900 | 37800 | 37900 | 37800 | 134 |
| 502 | 20230822 | 113200 | 2780652850 | 37800 | 37800 | 37800 | 37800 | 2 |
| 503 | 20230822 | 113100 | 2780577250 | 37800 | 37750 | 37800 | 37750 | 31 |
| 504 | 20230822 | 113000 | 2779406950 | 37750 | 37750 | 37850 | 37750 | 461 |
| 505 | 20230822 | 112900 | 2762001300 | 37850 | 37800 | 37850 | 37800 | 278 |
| 506 | 20230822 | 112800 | 2751492850 | 37800 | 37850 | 37850 | 37800 | 186 |
| 507 | 20230822 | 112700 | 2744462000 | 37800 | 37750 | 37800 | 37750 | 19 |
| 508 | 20230822 | 112600 | 2743744150 | 37800 | 37750 | 37800 | 37750 | 61 |
| 509 | 20230822 | 112500 | 2741438500 | 37800 | 37800 | 37800 | 37800 | 139 |
| 510 | 20230822 | 112400 | 2736184300 | 37800 | 37800 | 37800 | 37800 | 5 |
| 511 | 20230822 | 112300 | 2735995300 | 37800 | 37750 | 37850 | 37750 | 444 |
| 512 | 20230822 | 112200 | 2719211650 | 37750 | 37750 | 37750 | 37750 | 2 |
| 513 | 20230822 | 112100 | 2719136150 | 37750 | 37750 | 37750 | 37750 | 74 |
| 514 | 20230822 | 112000 | 2716342650 | 37750 | 37750 | 37750 | 37750 | 8 |
| 515 | 20230822 | 111900 | 2716040650 | 37750 | 37750 | 37750 | 37750 | 4 |
| 516 | 20230822 | 111800 | 2715889650 | 37750 | 37750 | 37750 | 37750 | 36 |
| 517 | 20230822 | 111700 | 2714530650 | 37850 | 37750 | 37850 | 37750 | 551 |
| 518 | 20230822 | 111600 | 2693705650 | 37700 | 37700 | 37700 | 37700 | 216 |
| 519 | 20230822 | 111500 | 2685562450 | 37700 | 37700 | 37700 | 37700 | 53 |
| 520 | 20230822 | 111400 | 2683564350 | 37700 | 37700 | 37750 | 37700 | 7 |
| 521 | 20230822 | 111300 | 2683300400 | 37700 | 37650 | 37700 | 37650 | 25 |
| 522 | 20230822 | 111200 | 2682358700 | 37650 | 37650 | 37700 | 37650 | 1036 |
| 523 | 20230822 | 111100 | 2643303400 | 37650 | 37650 | 37650 | 37650 | 503 |
| 524 | 20230822 | 111000 | 2624365450 | 37700 | 37650 | 37700 | 37650 | 11 |
| 525 | 20230822 | 110900 | 2623951050 | 37650 | 37650 | 37650 | 37650 | 48 |
| 526 | 20230822 | 110800 | 2622143850 | 37650 | 37650 | 37650 | 37650 | 191 |
| 527 | 20230822 | 110700 | 2614952700 | 37650 | 37650 | 37700 | 37650 | 14 |
| 528 | 20230822 | 110600 | 2614425500 | 37700 | 37700 | 37750 | 37700 | 155 |
| 529 | 20230822 | 110500 | 2608581250 | 37700 | 37700 | 37700 | 37700 | 8 |
| 530 | 20230822 | 110400 | 2608279650 | 37700 | 37750 | 37750 | 37700 | 1041 |
| 531 | 20230822 | 110300 | 2569030950 | 37700 | 37750 | 37750 | 37700 | 13 |
| 532 | 20230822 | 110200 | 2568540650 | 37700 | 37750 | 37750 | 37700 | 85 |
| 533 | 20230822 | 110100 | 2565333500 | 37750 | 37750 | 37750 | 37750 | 30 |
| 534 | 20230822 | 110000 | 2564201000 | 37750 | 37700 | 37750 | 37700 | 104 |
| 535 | 20230822 | 105900 | 2560275100 | 37750 | 37700 | 37750 | 37700 | 9 |
| 536 | 20230822 | 105800 | 2559935500 | 37700 | 37750 | 37750 | 37700 | 180 |
| 537 | 20230822 | 105700 | 2553142400 | 37750 | 37700 | 37750 | 37700 | 222 |
| 538 | 20230822 | 105600 | 2544772050 | 37650 | 37650 | 37700 | 37650 | 59 |
| 539 | 20230822 | 105500 | 2542550450 | 37650 | 37650 | 37700 | 37650 | 53 |
| 540 | 20230822 | 105400 | 2540554950 | 37700 | 37650 | 37700 | 37600 | 617 |
| 541 | 20230822 | 105300 | 2517336200 | 37650 | 37700 | 37750 | 37650 | 2075 |
| 542 | 20230822 | 105200 | 2439151650 | 37700 | 37800 | 37800 | 37700 | 397 |
| 543 | 20230822 | 105100 | 2424159200 | 37750 | 37700 | 37750 | 37700 | 366 |
| 544 | 20230822 | 105000 | 2410354550 | 37700 | 37750 | 37750 | 37650 | 2310 |
| 545 | 20230822 | 104900 | 2323256950 | 37750 | 37750 | 37750 | 37750 | 278 |
| 546 | 20230822 | 104800 | 2312762450 | 37750 | 37750 | 37750 | 37700 | 226 |
| 547 | 20230822 | 104700 | 2304236250 | 37700 | 37750 | 37750 | 37700 | 274 |
| 548 | 20230822 | 104600 | 2293904600 | 37750 | 37750 | 37900 | 37700 | 585 |
| 549 | 20230822 | 104500 | 2271817900 | 37750 | 37750 | 37800 | 37700 | 554 |
| 550 | 20230822 | 104400 | 2250907100 | 37700 | 37750 | 37750 | 37700 | 462 |
| 551 | 20230822 | 104300 | 2233467150 | 37800 | 37750 | 37800 | 37750 | 31 |
| 552 | 20230822 | 104200 | 2232296750 | 37750 | 37800 | 37850 | 37750 | 129 |
| 553 | 20230822 | 104100 | 2227419700 | 37800 | 37750 | 37800 | 37750 | 58 |
| 554 | 20230822 | 104000 | 2225230100 | 37750 | 37800 | 37850 | 37750 | 1509 |
| 555 | 20230822 | 103900 | 2168218900 | 37800 | 37800 | 37800 | 37800 | 154 |
| 556 | 20230822 | 103800 | 2162397700 | 37850 | 37800 | 37850 | 37800 | 199 |
| 557 | 20230822 | 103700 | 2154866750 | 37800 | 37900 | 37950 | 37750 | 777 |
| 558 | 20230822 | 103600 | 2125486000 | 37850 | 37850 | 37850 | 37850 | 3 |
| 559 | 20230822 | 103500 | 2125372450 | 37850 | 37850 | 37900 | 37800 | 1415 |
| 560 | 20230822 | 103400 | 2071876000 | 37850 | 37850 | 37900 | 37800 | 105 |
| 561 | 20230822 | 103300 | 2067902450 | 37850 | 37850 | 37850 | 37850 | 12 |
| 562 | 20230822 | 103200 | 2067448250 | 37850 | 37850 | 37850 | 37800 | 197 |
| 563 | 20230822 | 103100 | 2059991850 | 37850 | 37850 | 37900 | 37850 | 23 |
| 564 | 20230822 | 103000 | 2059121100 | 37900 | 37950 | 37950 | 37850 | 71 |
| 565 | 20230822 | 102900 | 2056430550 | 38000 | 37850 | 38000 | 37850 | 69 |
| 566 | 20230822 | 102800 | 2053814100 | 37800 | 37900 | 37950 | 37800 | 1218 |
| 567 | 20230822 | 102700 | 2007763950 | 37950 | 37850 | 37950 | 37850 | 45 |
| 568 | 20230822 | 102600 | 2006060350 | 37900 | 37850 | 37900 | 37850 | 32 |
| 569 | 20230822 | 102500 | 2004848150 | 37850 | 37950 | 37950 | 37850 | 316 |
| 570 | 20230822 | 102400 | 1992871050 | 37900 | 38000 | 38000 | 37900 | 273 |
| 571 | 20230822 | 102300 | 1982510650 | 38000 | 37900 | 38000 | 37900 | 220 |
| 572 | 20230822 | 102200 | 1974154200 | 37900 | 37850 | 37900 | 37850 | 55 |
| 573 | 20230822 | 102100 | 1972070150 | 37850 | 37800 | 37850 | 37800 | 263 |
| 574 | 20230822 | 102000 | 1962115750 | 37850 | 37850 | 37850 | 37850 | 415 |
| 575 | 20230822 | 101900 | 1946408000 | 37850 | 37900 | 37900 | 37850 | 143 |
| 576 | 20230822 | 101800 | 1940995200 | 37900 | 37950 | 37950 | 37850 | 176 |
| 577 | 20230822 | 101700 | 1934324600 | 37950 | 37950 | 37950 | 37950 | 116 |
| 578 | 20230822 | 101600 | 1929922400 | 37950 | 37900 | 37950 | 37850 | 292 |
| 579 | 20230822 | 101500 | 1918853350 | 37850 | 37900 | 37900 | 37850 | 18 |
| 580 | 20230822 | 101400 | 1918171200 | 37900 | 38000 | 38000 | 37900 | 1247 |
| 581 | 20230822 | 101300 | 1870839000 | 38000 | 38000 | 38000 | 38000 | 58 |
| 582 | 20230822 | 101200 | 1868635000 | 38000 | 38000 | 38000 | 38000 | 124 |
| 583 | 20230822 | 101100 | 1863923000 | 38000 | 38000 | 38050 | 38000 | 48 |
| 584 | 20230822 | 101000 | 1862098950 | 38000 | 38000 | 38000 | 38000 | 12 |
| 585 | 20230822 | 100900 | 1861642950 | 38000 | 38050 | 38050 | 38000 | 178 |
| 586 | 20230822 | 100800 | 1854876400 | 38050 | 38000 | 38050 | 38000 | 120 |
| 587 | 20230822 | 100700 | 1850316350 | 38000 | 38000 | 38050 | 38000 | 124 |
| 588 | 20230822 | 100600 | 1845604100 | 38050 | 38050 | 38100 | 38050 | 99 |
| 589 | 20230822 | 100500 | 1841835200 | 38050 | 38050 | 38100 | 38050 | 197 |
| 590 | 20230822 | 100400 | 1834339200 | 38100 | 38050 | 38100 | 38050 | 62 |
| 591 | 20230822 | 100300 | 1831978250 | 38050 | 38050 | 38050 | 38000 | 210 |
| 592 | 20230822 | 100200 | 1823988300 | 38050 | 38050 | 38100 | 38050 | 88 |
| 593 | 20230822 | 100100 | 1820639850 | 38050 | 38050 | 38050 | 38050 | 169 |
| 594 | 20230822 | 100000 | 1814209400 | 38050 | 38050 | 38100 | 38050 | 224 |
| 595 | 20230822 | 095900 | 1805686150 | 38000 | 38000 | 38000 | 37950 | 413 |
| 596 | 20230822 | 095800 | 1789992250 | 38000 | 38000 | 38050 | 37950 | 230 |
| 597 | 20230822 | 095700 | 1781251900 | 37950 | 38000 | 38050 | 37950 | 367 |
| 598 | 20230822 | 095600 | 1767305900 | 38000 | 38050 | 38050 | 38000 | 193 |
| 599 | 20230822 | 095500 | 1759962400 | 38100 | 38050 | 38100 | 38050 | 268 |
| 600 | 20230822 | 095400 | 1749763500 | 38100 | 38050 | 38100 | 38050 | 57 |
| 601 | 20230822 | 095300 | 1747592000 | 38100 | 38050 | 38100 | 38050 | 132 |
| 602 | 20230822 | 095200 | 1742563750 | 38100 | 38100 | 38150 | 38050 | 710 |
| 603 | 20230822 | 095100 | 1715512700 | 38150 | 38050 | 38150 | 38050 | 317 |
| 604 | 20230822 | 095000 | 1703433500 | 38050 | 38000 | 38100 | 38000 | 1413 |
| 605 | 20230822 | 094900 | 1649626200 | 38050 | 38050 | 38100 | 38050 | 508 |
| 606 | 20230822 | 094800 | 1630295250 | 38050 | 38050 | 38050 | 38050 | 112 |
| 607 | 20230822 | 094700 | 1626033650 | 38050 | 38000 | 38050 | 37900 | 1267 |
| 608 | 20230822 | 094600 | 1577908850 | 38000 | 38050 | 38050 | 37950 | 173 |
| 609 | 20230822 | 094500 | 1571334250 | 38100 | 38000 | 38150 | 38000 | 2216 |
| 610 | 20230822 | 094400 | 1486993450 | 37950 | 38050 | 38050 | 37950 | 497 |
| 611 | 20230822 | 094300 | 1468100500 | 38050 | 38050 | 38100 | 38000 | 1341 |
| 612 | 20230822 | 094200 | 1417075500 | 38050 | 38000 | 38100 | 37950 | 715 |
| 613 | 20230822 | 094100 | 1389894050 | 37950 | 37850 | 38000 | 37800 | 1230 |
| 614 | 20230822 | 094000 | 1343313450 | 37850 | 37850 | 37900 | 37800 | 883 |
| 615 | 20230822 | 093900 | 1309924450 | 37850 | 37850 | 37900 | 37850 | 357 |
| 616 | 20230822 | 093800 | 1296411900 | 37850 | 37850 | 38000 | 37850 | 1099 |
| 617 | 20230822 | 093700 | 1254754600 | 37850 | 37850 | 37900 | 37800 | 193 |
| 618 | 20230822 | 093600 | 1247449650 | 37850 | 37850 | 37850 | 37850 | 167 |
| 619 | 20230822 | 093500 | 1241128700 | 37850 | 37900 | 37900 | 37800 | 270 |
| 620 | 20230822 | 093400 | 1230912850 | 37900 | 38000 | 38000 | 37850 | 934 |
| 621 | 20230822 | 093300 | 1195493250 | 37950 | 38050 | 38050 | 37950 | 43 |
| 622 | 20230822 | 093200 | 1193859700 | 37950 | 38000 | 38050 | 37950 | 120 |
| 623 | 20230822 | 093100 | 1189299550 | 38000 | 38100 | 38100 | 37850 | 895 |
| 624 | 20230822 | 093000 | 1155242900 | 38100 | 37950 | 38150 | 37950 | 2322 |
| 625 | 20230822 | 092900 | 1066911900 | 38000 | 37850 | 38000 | 37800 | 346 |
| 626 | 20230822 | 092800 | 1053784450 | 37850 | 37950 | 37950 | 37850 | 186 |
| 627 | 20230822 | 092700 | 1046736200 | 37900 | 38000 | 38000 | 37900 | 460 |
| 628 | 20230822 | 092600 | 1029286200 | 37850 | 37900 | 38000 | 37850 | 536 |
| 629 | 20230822 | 092500 | 1008930250 | 37950 | 37950 | 37950 | 37750 | 1588 |
| 630 | 20230822 | 092400 | 948844200 | 38000 | 37950 | 38000 | 37950 | 939 |
| 631 | 20230822 | 092300 | 913174450 | 37950 | 38000 | 38000 | 37800 | 928 |
| 632 | 20230822 | 092200 | 878041500 | 38000 | 37900 | 38000 | 37900 | 1703 |
| 633 | 20230822 | 092100 | 813350600 | 37850 | 38000 | 38050 | 37850 | 1168 |
| 634 | 20230822 | 092000 | 768998350 | 38000 | 37950 | 38000 | 37950 | 202 |
| 635 | 20230822 | 091900 | 761322450 | 37900 | 38000 | 38000 | 37850 | 177 |
| 636 | 20230822 | 091800 | 754613700 | 38000 | 38050 | 38050 | 37850 | 577 |
| 637 | 20230822 | 091700 | 732735750 | 38100 | 37900 | 38100 | 37900 | 587 |
| 638 | 20230822 | 091600 | 710449050 | 37900 | 37950 | 37950 | 37850 | 421 |
| 639 | 20230822 | 091500 | 694482550 | 37950 | 38000 | 38000 | 37850 | 368 |
| 640 | 20230822 | 091400 | 680530900 | 38000 | 38000 | 38000 | 37900 | 650 |
| 641 | 20230822 | 091300 | 655847600 | 38000 | 38100 | 38100 | 38000 | 1227 |
| 642 | 20230822 | 091200 | 609137050 | 38050 | 38050 | 38100 | 38050 | 135 |
| 643 | 20230822 | 091100 | 603999950 | 38100 | 37900 | 38100 | 37850 | 1489 |
| 644 | 20230822 | 091000 | 547480800 | 37850 | 37800 | 37900 | 37800 | 1019 |
| 645 | 20230822 | 090900 | 508931850 | 37800 | 37850 | 37850 | 37750 | 644 |
| 646 | 20230822 | 090800 | 484585600 | 37900 | 38050 | 38100 | 37850 | 950 |
| 647 | 20230822 | 090700 | 448525400 | 38050 | 38100 | 38100 | 38000 | 817 |
| 648 | 20230822 | 090600 | 417438400 | 38100 | 38000 | 38100 | 38000 | 1144 |
| 649 | 20230822 | 090500 | 373907700 | 38000 | 38150 | 38150 | 37900 | 2027 |
| 650 | 20230822 | 090400 | 296936400 | 38150 | 38100 | 38150 | 38000 | 1019 |
| 651 | 20230822 | 090300 | 258102750 | 38100 | 38100 | 38200 | 37950 | 1803 |
| 652 | 20230822 | 090200 | 189311500 | 38100 | 37900 | 38100 | 37900 | 966 |
| 653 | 20230822 | 090100 | 152615350 | 37900 | 37900 | 37950 | 37850 | 525 |
| 654 | 20230822 | 090000 | 132723050 | 38100 | 37650 | 38150 | 37650 | 3499 |