36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 200900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 4670 |
| 3 | 20230821 | 200800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230821 | 200700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230821 | 200600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230821 | 200500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230821 | 200400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230821 | 200300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230821 | 200200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230821 | 200100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230821 | 200000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230821 | 195900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230821 | 195800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230821 | 195700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230821 | 195600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230821 | 195500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230821 | 195400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230821 | 195300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230821 | 195200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230821 | 195100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230821 | 195000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230821 | 194900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230821 | 194800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230821 | 194700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230821 | 194600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230821 | 194500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230821 | 194400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230821 | 194300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230821 | 194200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230821 | 194100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230821 | 194000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230821 | 193900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 4670 |
| 33 | 20230821 | 193800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230821 | 193700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230821 | 193600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230821 | 193500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230821 | 193400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230821 | 193300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230821 | 193200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230821 | 193100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230821 | 193000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230821 | 192900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230821 | 192800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230821 | 192700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230821 | 192600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230821 | 192500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230821 | 192400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230821 | 192300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230821 | 192200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230821 | 192100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230821 | 192000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230821 | 191900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230821 | 191800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230821 | 191700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230821 | 191600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230821 | 191500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230821 | 191400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230821 | 191300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230821 | 191200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230821 | 191100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230821 | 191000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230821 | 190900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 4670 |
| 63 | 20230821 | 190800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230821 | 190700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230821 | 190600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230821 | 190500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230821 | 190400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230821 | 190300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230821 | 190200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230821 | 190100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230821 | 190000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230821 | 185900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230821 | 185800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230821 | 185700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230821 | 185600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230821 | 185500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230821 | 185400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230821 | 185300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230821 | 185200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230821 | 185100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230821 | 185000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230821 | 184900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230821 | 184800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230821 | 184700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230821 | 184600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230821 | 184500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230821 | 184400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230821 | 184300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230821 | 184200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230821 | 184100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230821 | 184000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230821 | 183900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 4670 |
| 93 | 20230821 | 183800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230821 | 183700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230821 | 183600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230821 | 183500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230821 | 183400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230821 | 183300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230821 | 183200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230821 | 183100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230821 | 183000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230821 | 182900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230821 | 182800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230821 | 182700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230821 | 182600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230821 | 182500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230821 | 182400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230821 | 182300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230821 | 182200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230821 | 182100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230821 | 182000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230821 | 181900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230821 | 181800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230821 | 181700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230821 | 181600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230821 | 181500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230821 | 181400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230821 | 181300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230821 | 181200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230821 | 181100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230821 | 181000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230821 | 180900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 4670 |
| 123 | 20230821 | 180800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230821 | 180700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230821 | 180600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230821 | 180500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230821 | 180400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230821 | 180300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230821 | 180200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230821 | 180100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230821 | 180000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230821 | 175900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230821 | 175800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230821 | 175700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230821 | 175600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230821 | 175500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230821 | 175400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230821 | 175300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230821 | 175200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230821 | 175100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230821 | 175000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230821 | 174900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230821 | 174800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230821 | 174700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230821 | 174600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230821 | 174500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230821 | 174400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230821 | 174300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230821 | 174200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230821 | 174100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230821 | 174000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230821 | 173900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 4670 |
| 153 | 20230821 | 173800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230821 | 173700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230821 | 173600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230821 | 173500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230821 | 173400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230821 | 173300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230821 | 173200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230821 | 173100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230821 | 173000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230821 | 172900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230821 | 172800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230821 | 172700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230821 | 172600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230821 | 172500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230821 | 172400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230821 | 172300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230821 | 172200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230821 | 172100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230821 | 172000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230821 | 171900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230821 | 171800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230821 | 171700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230821 | 171600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230821 | 171500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230821 | 171400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230821 | 171300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230821 | 171200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230821 | 171100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230821 | 171000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230821 | 170900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 4670 |
| 183 | 20230821 | 170800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230821 | 170700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20230821 | 170600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20230821 | 170500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20230821 | 170400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20230821 | 170300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20230821 | 170200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20230821 | 170100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20230821 | 170000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20230821 | 165900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20230821 | 165800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20230821 | 165700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20230821 | 165600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20230821 | 165500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20230821 | 165400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20230821 | 165300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20230821 | 165200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20230821 | 165100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20230821 | 165000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20230821 | 164900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20230821 | 164800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20230821 | 164700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20230821 | 164600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20230821 | 164500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20230821 | 164400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20230821 | 164300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20230821 | 164200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20230821 | 164100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20230821 | 164000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20230821 | 163900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 4670 |
| 213 | 20230821 | 163800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20230821 | 163700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20230821 | 163600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20230821 | 163500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20230821 | 163400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20230821 | 163300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20230821 | 163200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 220 | 20230821 | 163100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20230821 | 163000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20230821 | 162900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20230821 | 162800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20230821 | 162700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20230821 | 162600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20230821 | 162500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20230821 | 162400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20230821 | 162300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20230821 | 162200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20230821 | 162100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20230821 | 162000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20230821 | 161900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20230821 | 161800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20230821 | 161700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20230821 | 161600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20230821 | 161500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20230821 | 161400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20230821 | 161300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20230821 | 161200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20230821 | 161100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20230821 | 161000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 242 | 20230821 | 160900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 4670 |
| 243 | 20230821 | 160800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 244 | 20230821 | 160700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 245 | 20230821 | 160600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 246 | 20230821 | 160500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 247 | 20230821 | 160400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 248 | 20230821 | 160300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 249 | 20230821 | 160200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 250 | 20230821 | 160100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 251 | 20230821 | 160000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 252 | 20230821 | 155900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 253 | 20230821 | 155800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 254 | 20230821 | 155700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 255 | 20230821 | 155600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 256 | 20230821 | 155500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 257 | 20230821 | 155400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 258 | 20230821 | 155300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 259 | 20230821 | 155200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 260 | 20230821 | 155100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 261 | 20230821 | 155000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 262 | 20230821 | 154900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 263 | 20230821 | 154800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 264 | 20230821 | 154700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 265 | 20230821 | 154600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 266 | 20230821 | 154500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 267 | 20230821 | 154400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 268 | 20230821 | 154300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 269 | 20230821 | 154200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 270 | 20230821 | 154100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 271 | 20230821 | 154000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 272 | 20230821 | 153900 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 4670 |
| 273 | 20230821 | 153800 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 274 | 20230821 | 153700 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 275 | 20230821 | 153600 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 276 | 20230821 | 153500 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 277 | 20230821 | 153400 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 278 | 20230821 | 153300 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 279 | 20230821 | 153200 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 280 | 20230821 | 153100 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 281 | 20230821 | 153000 | 5484439500 | 24700 | 24700 | 24700 | 24700 | 4670 |
| 282 | 20230821 | 152900 | 5369090500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 283 | 20230821 | 152800 | 5369090500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 284 | 20230821 | 152700 | 5369090500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 285 | 20230821 | 152600 | 5369090500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 286 | 20230821 | 152500 | 5369090500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 287 | 20230821 | 152400 | 5369090500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 288 | 20230821 | 152300 | 5369090500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 289 | 20230821 | 152200 | 5369090500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 290 | 20230821 | 152100 | 5369090500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 291 | 20230821 | 152000 | 5369090500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 292 | 20230821 | 151900 | 5369090500 | 24700 | 24700 | 24750 | 24700 | 611 |
| 293 | 20230821 | 151800 | 5353993000 | 24700 | 24750 | 24750 | 24650 | 361 |
| 294 | 20230821 | 151700 | 5345084050 | 24700 | 24750 | 24750 | 24700 | 235 |
| 295 | 20230821 | 151600 | 5339278500 | 24750 | 24700 | 24750 | 24700 | 390 |
| 296 | 20230821 | 151500 | 5329643150 | 24750 | 24750 | 24750 | 24750 | 57 |
| 297 | 20230821 | 151400 | 5328232400 | 24750 | 24700 | 24750 | 24700 | 203 |
| 298 | 20230821 | 151300 | 5323212550 | 24750 | 24750 | 24750 | 24700 | 18 |
| 299 | 20230821 | 151200 | 5322767100 | 24750 | 24700 | 24750 | 24700 | 73 |
| 300 | 20230821 | 151100 | 5320963300 | 24700 | 24700 | 24700 | 24650 | 305 |
| 301 | 20230821 | 151000 | 5313432350 | 24700 | 24750 | 24750 | 24700 | 704 |
| 302 | 20230821 | 150900 | 5296041500 | 24750 | 24800 | 24800 | 24700 | 990 |
| 303 | 20230821 | 150800 | 5271519350 | 24800 | 24800 | 24800 | 24800 | 133 |
| 304 | 20230821 | 150700 | 5268220950 | 24850 | 24850 | 24850 | 24850 | 58 |
| 305 | 20230821 | 150600 | 5266779650 | 24800 | 24800 | 24850 | 24800 | 229 |
| 306 | 20230821 | 150500 | 5261098950 | 24850 | 24800 | 24850 | 24800 | 75 |
| 307 | 20230821 | 150400 | 5259238450 | 24850 | 24850 | 24850 | 24800 | 397 |
| 308 | 20230821 | 150300 | 5249384250 | 24850 | 24800 | 24850 | 24800 | 233 |
| 309 | 20230821 | 150200 | 5243602650 | 24800 | 24800 | 24850 | 24750 | 28 |
| 310 | 20230821 | 150100 | 5242908550 | 24800 | 24750 | 24800 | 24750 | 200 |
| 311 | 20230821 | 150000 | 5237950550 | 24800 | 24750 | 24800 | 24750 | 387 |
| 312 | 20230821 | 145900 | 5228366450 | 24750 | 24750 | 24750 | 24700 | 25 |
| 313 | 20230821 | 145800 | 5227747900 | 24800 | 24700 | 24800 | 24700 | 623 |
| 314 | 20230821 | 145700 | 5212348250 | 24650 | 24650 | 24700 | 24650 | 872 |
| 315 | 20230821 | 145600 | 5190852900 | 24650 | 24650 | 24650 | 24650 | 368 |
| 316 | 20230821 | 145500 | 5181781700 | 24700 | 24700 | 24700 | 24700 | 634 |
| 317 | 20230821 | 145400 | 5166121900 | 24700 | 24800 | 24800 | 24700 | 617 |
| 318 | 20230821 | 145300 | 5150853400 | 24750 | 24800 | 24800 | 24750 | 159 |
| 319 | 20230821 | 145200 | 5146911300 | 24750 | 24750 | 24800 | 24750 | 171 |
| 320 | 20230821 | 145100 | 5142673550 | 24800 | 24850 | 24850 | 24800 | 941 |
| 321 | 20230821 | 145000 | 5119333550 | 24850 | 24850 | 24850 | 24850 | 345 |
| 322 | 20230821 | 144900 | 5110760300 | 24850 | 24950 | 24950 | 24850 | 123 |
| 323 | 20230821 | 144800 | 5107696800 | 24950 | 24900 | 24950 | 24900 | 256 |
| 324 | 20230821 | 144700 | 5101312200 | 24900 | 24850 | 24950 | 24850 | 670 |
| 325 | 20230821 | 144600 | 5084623500 | 24850 | 24800 | 24850 | 24800 | 436 |
| 326 | 20230821 | 144500 | 5073791450 | 24800 | 24750 | 24800 | 24750 | 112 |
| 327 | 20230821 | 144400 | 5071015150 | 24750 | 24750 | 24800 | 24750 | 115 |
| 328 | 20230821 | 144300 | 5068164400 | 24750 | 24750 | 24750 | 24750 | 460 |
| 329 | 20230821 | 144200 | 5056779400 | 24750 | 24800 | 24800 | 24750 | 47 |
| 330 | 20230821 | 144100 | 5055614300 | 24800 | 24800 | 24800 | 24800 | 71 |
| 331 | 20230821 | 144000 | 5053853500 | 24800 | 24800 | 24800 | 24800 | 58 |
| 332 | 20230821 | 143900 | 5052415100 | 24800 | 24800 | 24850 | 24800 | 451 |
| 333 | 20230821 | 143800 | 5041225250 | 24800 | 24850 | 24850 | 24800 | 368 |
| 334 | 20230821 | 143700 | 5032098700 | 24800 | 24800 | 24850 | 24800 | 106 |
| 335 | 20230821 | 143600 | 5029469650 | 24800 | 24800 | 24800 | 24800 | 42 |
| 336 | 20230821 | 143500 | 5028428050 | 24800 | 24850 | 24850 | 24800 | 313 |
| 337 | 20230821 | 143400 | 5020660550 | 24900 | 24850 | 24900 | 24850 | 350 |
| 338 | 20230821 | 143300 | 5011954250 | 24850 | 24800 | 24850 | 24800 | 169 |
| 339 | 20230821 | 143200 | 5007762300 | 24750 | 24850 | 24850 | 24750 | 1501 |
| 340 | 20230821 | 143100 | 4970551150 | 24850 | 24850 | 24900 | 24800 | 1005 |
| 341 | 20230821 | 143000 | 4945596950 | 24850 | 24900 | 24900 | 24850 | 809 |
| 342 | 20230821 | 142900 | 4925456900 | 24900 | 24900 | 24950 | 24900 | 1073 |
| 343 | 20230821 | 142800 | 4898739000 | 24900 | 24750 | 24900 | 24750 | 2413 |
| 344 | 20230821 | 142700 | 4838832500 | 24750 | 24750 | 24750 | 24700 | 13 |
| 345 | 20230821 | 142600 | 4838511200 | 24750 | 24700 | 24750 | 24700 | 119 |
| 346 | 20230821 | 142500 | 4835571600 | 24700 | 24700 | 24700 | 24700 | 279 |
| 347 | 20230821 | 142400 | 4828680300 | 24700 | 24700 | 24700 | 24700 | 2 |
| 348 | 20230821 | 142300 | 4828630900 | 24650 | 24750 | 24750 | 24650 | 404 |
| 349 | 20230821 | 142200 | 4818652500 | 24700 | 24750 | 24800 | 24700 | 221 |
| 350 | 20230821 | 142100 | 4813182750 | 24750 | 24750 | 24800 | 24750 | 301 |
| 351 | 20230821 | 142000 | 4805732950 | 24750 | 24700 | 24750 | 24700 | 148 |
| 352 | 20230821 | 141900 | 4802072100 | 24750 | 24750 | 24750 | 24700 | 139 |
| 353 | 20230821 | 141800 | 4798638350 | 24800 | 24750 | 24800 | 24750 | 186 |
| 354 | 20230821 | 141700 | 4794034700 | 24800 | 24750 | 24800 | 24750 | 273 |
| 355 | 20230821 | 141600 | 4787277850 | 24750 | 24700 | 24750 | 24700 | 53 |
| 356 | 20230821 | 141500 | 4785967000 | 24750 | 24750 | 24750 | 24700 | 25 |
| 357 | 20230821 | 141400 | 4785349150 | 24750 | 24750 | 24750 | 24700 | 344 |
| 358 | 20230821 | 141300 | 4776840450 | 24750 | 24750 | 24750 | 24700 | 31 |
| 359 | 20230821 | 141200 | 4776074150 | 24750 | 24800 | 24800 | 24750 | 433 |
| 360 | 20230821 | 141100 | 4765356250 | 24850 | 24800 | 24850 | 24800 | 269 |
| 361 | 20230821 | 141000 | 4758684950 | 24800 | 24800 | 24800 | 24750 | 101 |
| 362 | 20230821 | 140900 | 4756182650 | 24800 | 24800 | 24800 | 24800 | 3 |
| 363 | 20230821 | 140800 | 4756108250 | 24800 | 24750 | 24800 | 24750 | 51 |
| 364 | 20230821 | 140700 | 4754843800 | 24800 | 24800 | 24800 | 24800 | 2 |
| 365 | 20230821 | 140600 | 4754794200 | 24800 | 24800 | 24800 | 24750 | 15 |
| 366 | 20230821 | 140500 | 4754422550 | 24750 | 24800 | 24800 | 24700 | 344 |
| 367 | 20230821 | 140400 | 4745918950 | 24750 | 24700 | 24750 | 24700 | 182 |
| 368 | 20230821 | 140300 | 4741420700 | 24750 | 24750 | 24850 | 24700 | 547 |
| 369 | 20230821 | 140200 | 4727872350 | 24750 | 24650 | 24750 | 24650 | 290 |
| 370 | 20230821 | 140100 | 4720712100 | 24650 | 24600 | 24650 | 24600 | 144 |
| 371 | 20230821 | 140000 | 4717169600 | 24600 | 24600 | 24600 | 24600 | 83 |
| 372 | 20230821 | 135900 | 4715127800 | 24550 | 24550 | 24650 | 24550 | 189 |
| 373 | 20230821 | 135800 | 4710482650 | 24550 | 24550 | 24550 | 24550 | 249 |
| 374 | 20230821 | 135700 | 4704369700 | 24550 | 24600 | 24600 | 24550 | 441 |
| 375 | 20230821 | 135600 | 4693531350 | 24600 | 24600 | 24650 | 24600 | 313 |
| 376 | 20230821 | 135500 | 4685828950 | 24600 | 24650 | 24650 | 24600 | 619 |
| 377 | 20230821 | 135400 | 4670570750 | 24650 | 24650 | 24650 | 24650 | 233 |
| 378 | 20230821 | 135300 | 4664827300 | 24700 | 24700 | 24700 | 24650 | 152 |
| 379 | 20230821 | 135200 | 4661072950 | 24750 | 24700 | 24750 | 24700 | 63 |
| 380 | 20230821 | 135100 | 4659516550 | 24750 | 24800 | 24800 | 24750 | 82 |
| 381 | 20230821 | 135000 | 4657486900 | 24800 | 24750 | 24800 | 24750 | 13 |
| 382 | 20230821 | 134900 | 4657164600 | 24750 | 24750 | 24800 | 24750 | 84 |
| 383 | 20230821 | 134800 | 4655085100 | 24800 | 24600 | 24850 | 24600 | 2153 |
| 384 | 20230821 | 134700 | 4601838900 | 24600 | 24600 | 24600 | 24550 | 2395 |
| 385 | 20230821 | 134600 | 4543011600 | 24600 | 24700 | 24700 | 24600 | 519 |
| 386 | 20230821 | 134500 | 4530236050 | 24650 | 24650 | 24650 | 24600 | 481 |
| 387 | 20230821 | 134400 | 4518379550 | 24650 | 24750 | 24750 | 24650 | 564 |
| 388 | 20230821 | 134300 | 4504451200 | 24750 | 24800 | 24850 | 24750 | 597 |
| 389 | 20230821 | 134200 | 4489646600 | 24800 | 24800 | 24800 | 24700 | 533 |
| 390 | 20230821 | 134100 | 4476453800 | 24800 | 24800 | 24800 | 24750 | 97 |
| 391 | 20230821 | 134000 | 4474048250 | 24750 | 24750 | 24800 | 24700 | 313 |
| 392 | 20230821 | 133900 | 4466301500 | 24700 | 24600 | 24750 | 24600 | 1318 |
| 393 | 20230821 | 133800 | 4433825200 | 24600 | 24650 | 24700 | 24600 | 816 |
| 394 | 20230821 | 133700 | 4413708650 | 24600 | 24750 | 24750 | 24600 | 2494 |
| 395 | 20230821 | 133600 | 4352154550 | 24750 | 24750 | 24800 | 24700 | 549 |
| 396 | 20230821 | 133500 | 4338571000 | 24750 | 24850 | 24850 | 24750 | 1340 |
| 397 | 20230821 | 133400 | 4305368700 | 24850 | 24900 | 24950 | 24850 | 522 |
| 398 | 20230821 | 133300 | 4292383800 | 24900 | 25000 | 25000 | 24900 | 582 |
| 399 | 20230821 | 133200 | 4277882700 | 25000 | 24850 | 25000 | 24850 | 409 |
| 400 | 20230821 | 133100 | 4267670100 | 24900 | 25000 | 25000 | 24800 | 1517 |
| 401 | 20230821 | 133000 | 4229956000 | 25050 | 25100 | 25150 | 25000 | 1526 |
| 402 | 20230821 | 132900 | 4191725650 | 25050 | 24950 | 25300 | 24900 | 1678 |
| 403 | 20230821 | 132800 | 4149607550 | 24900 | 25050 | 25100 | 24850 | 1829 |
| 404 | 20230821 | 132700 | 4104044400 | 25000 | 25200 | 25200 | 25000 | 3252 |
| 405 | 20230821 | 132600 | 4022496750 | 25150 | 25350 | 25350 | 25150 | 2086 |
| 406 | 20230821 | 132500 | 3969828300 | 25350 | 25200 | 25350 | 25150 | 2235 |
| 407 | 20230821 | 132400 | 3913422300 | 25250 | 25100 | 25250 | 25050 | 2367 |
| 408 | 20230821 | 132300 | 3853897750 | 25100 | 25400 | 25400 | 25000 | 9582 |
| 409 | 20230821 | 132200 | 3612170900 | 25400 | 24650 | 25600 | 24650 | 30756 |
| 410 | 20230821 | 132100 | 2836002350 | 24650 | 24500 | 24650 | 24500 | 273 |
| 411 | 20230821 | 132000 | 2829298700 | 24450 | 24700 | 24700 | 24450 | 1186 |
| 412 | 20230821 | 131900 | 2800192000 | 24700 | 24500 | 24700 | 24400 | 2935 |
| 413 | 20230821 | 131800 | 2727945800 | 24500 | 24100 | 24550 | 24100 | 5135 |
| 414 | 20230821 | 131700 | 2602751500 | 24050 | 23950 | 24050 | 23900 | 194 |
| 415 | 20230821 | 131600 | 2598092200 | 23950 | 23950 | 24000 | 23950 | 85 |
| 416 | 20230821 | 131500 | 2596056400 | 23950 | 23950 | 23950 | 23950 | 38 |
| 417 | 20230821 | 131400 | 2595146300 | 23950 | 24000 | 24000 | 23950 | 77 |
| 418 | 20230821 | 131300 | 2593300650 | 24050 | 23900 | 24050 | 23900 | 211 |
| 419 | 20230821 | 131200 | 2588246900 | 23900 | 23950 | 24000 | 23900 | 150 |
| 420 | 20230821 | 131100 | 2584657050 | 24000 | 24000 | 24000 | 24000 | 63 |
| 421 | 20230821 | 131000 | 2583145050 | 24050 | 24100 | 24150 | 24000 | 104 |
| 422 | 20230821 | 130900 | 2580641200 | 24150 | 24100 | 24150 | 24100 | 275 |
| 423 | 20230821 | 130800 | 2574013550 | 24000 | 24050 | 24100 | 24000 | 689 |
| 424 | 20230821 | 130700 | 2557432300 | 24050 | 24000 | 24050 | 24000 | 133 |
| 425 | 20230821 | 130600 | 2554239050 | 24050 | 23900 | 24050 | 23900 | 1265 |
| 426 | 20230821 | 130500 | 2523952750 | 23900 | 23850 | 23900 | 23850 | 175 |
| 427 | 20230821 | 130400 | 2519778950 | 23850 | 23850 | 23850 | 23850 | 3 |
| 428 | 20230821 | 130300 | 2519707400 | 23800 | 23800 | 23800 | 23800 | 145 |
| 429 | 20230821 | 130200 | 2516256400 | 23800 | 23800 | 23800 | 23750 | 338 |
| 430 | 20230821 | 130100 | 2508222750 | 23800 | 23800 | 23800 | 23800 | 154 |
| 431 | 20230821 | 130000 | 2504557550 | 23800 | 23750 | 23850 | 23750 | 81 |
| 432 | 20230821 | 125900 | 2502631250 | 23850 | 23800 | 23900 | 23800 | 875 |
| 433 | 20230821 | 125800 | 2481773250 | 23800 | 23750 | 23800 | 23750 | 177 |
| 434 | 20230821 | 125700 | 2477569150 | 23850 | 23750 | 23850 | 23750 | 312 |
| 435 | 20230821 | 125600 | 2470141000 | 23800 | 23700 | 23850 | 23700 | 487 |
| 436 | 20230821 | 125500 | 2458564300 | 23750 | 23750 | 23750 | 23700 | 16 |
| 437 | 20230821 | 125400 | 2458184950 | 23700 | 23750 | 23750 | 23700 | 148 |
| 438 | 20230821 | 125300 | 2454677150 | 23800 | 23750 | 23800 | 23750 | 155 |
| 439 | 20230821 | 125200 | 2450995450 | 23800 | 23750 | 23800 | 23700 | 198 |
| 440 | 20230821 | 125100 | 2446292450 | 23750 | 23700 | 23750 | 23700 | 197 |
| 441 | 20230821 | 125000 | 2441621900 | 23750 | 23750 | 23750 | 23700 | 45 |
| 442 | 20230821 | 124900 | 2440554150 | 23750 | 23750 | 23750 | 23700 | 153 |
| 443 | 20230821 | 124800 | 2436927750 | 23700 | 23700 | 23700 | 23650 | 754 |
| 444 | 20230821 | 124700 | 2419061700 | 23750 | 23750 | 23750 | 23750 | 4 |
| 445 | 20230821 | 124600 | 2418966700 | 23800 | 23800 | 23800 | 23700 | 237 |
| 446 | 20230821 | 124500 | 2413346150 | 23750 | 23700 | 23750 | 23700 | 140 |
| 447 | 20230821 | 124400 | 2410026750 | 23700 | 23600 | 23750 | 23600 | 383 |
| 448 | 20230821 | 124300 | 2400956700 | 23650 | 23650 | 23650 | 23600 | 617 |
| 449 | 20230821 | 124200 | 2386391800 | 23700 | 23700 | 23700 | 23700 | 1 |
| 450 | 20230821 | 124100 | 2386368100 | 23800 | 23800 | 23800 | 23650 | 310 |
| 451 | 20230821 | 124000 | 2379023950 | 23750 | 23600 | 23800 | 23600 | 709 |
| 452 | 20230821 | 123900 | 2362260200 | 23650 | 23650 | 23700 | 23600 | 591 |
| 453 | 20230821 | 123800 | 2348283550 | 23700 | 23700 | 23750 | 23700 | 234 |
| 454 | 20230821 | 123700 | 2342737650 | 23800 | 23750 | 23800 | 23750 | 13 |
| 455 | 20230821 | 123600 | 2342428850 | 23800 | 23700 | 23800 | 23700 | 380 |
| 456 | 20230821 | 123500 | 2333422150 | 23750 | 23700 | 23750 | 23700 | 15 |
| 457 | 20230821 | 123400 | 2333066550 | 23750 | 23700 | 23750 | 23700 | 133 |
| 458 | 20230821 | 123300 | 2329914350 | 23800 | 23650 | 23800 | 23650 | 492 |
| 459 | 20230821 | 123200 | 2318254000 | 23650 | 23650 | 23700 | 23650 | 132 |
| 460 | 20230821 | 123100 | 2315132150 | 23750 | 23650 | 23800 | 23650 | 485 |
| 461 | 20230821 | 123000 | 2303650200 | 23700 | 23650 | 23700 | 23650 | 289 |
| 462 | 20230821 | 122900 | 2296815100 | 23700 | 23700 | 23700 | 23650 | 103 |
| 463 | 20230821 | 122800 | 2294374600 | 23800 | 23650 | 23800 | 23650 | 428 |
| 464 | 20230821 | 122700 | 2284218050 | 23700 | 23750 | 23750 | 23700 | 72 |
| 465 | 20230821 | 122600 | 2282511300 | 23700 | 23650 | 23750 | 23650 | 278 |
| 466 | 20230821 | 122500 | 2275923500 | 23750 | 23700 | 23750 | 23650 | 274 |
| 467 | 20230821 | 122400 | 2269439200 | 23700 | 23650 | 23700 | 23600 | 262 |
| 468 | 20230821 | 122300 | 2263242900 | 23600 | 23650 | 23650 | 23600 | 19 |
| 469 | 20230821 | 122200 | 2262794200 | 23600 | 23650 | 23650 | 23600 | 170 |
| 470 | 20230821 | 122100 | 2258781750 | 23650 | 23650 | 23650 | 23650 | 93 |
| 471 | 20230821 | 122000 | 2256582300 | 23650 | 23650 | 23650 | 23650 | 13 |
| 472 | 20230821 | 121900 | 2256274850 | 23650 | 23600 | 23650 | 23600 | 393 |
| 473 | 20230821 | 121800 | 2246987600 | 23600 | 23600 | 23600 | 23600 | 95 |
| 474 | 20230821 | 121700 | 2244745600 | 23650 | 23750 | 23750 | 23650 | 57 |
| 475 | 20230821 | 121600 | 2243397350 | 23700 | 23650 | 23750 | 23600 | 331 |
| 476 | 20230821 | 121500 | 2235567750 | 23750 | 23550 | 23750 | 23550 | 541 |
| 477 | 20230821 | 121400 | 2222801450 | 23600 | 23650 | 23650 | 23550 | 265 |
| 478 | 20230821 | 121300 | 2216547250 | 23600 | 23600 | 23600 | 23600 | 30 |
| 479 | 20230821 | 121200 | 2215839250 | 23650 | 23650 | 23700 | 23650 | 29 |
| 480 | 20230821 | 121100 | 2215153350 | 23700 | 23700 | 23700 | 23650 | 51 |
| 481 | 20230821 | 121000 | 2213945500 | 23700 | 23700 | 23750 | 23700 | 65 |
| 482 | 20230821 | 120900 | 2212404950 | 23700 | 23650 | 23700 | 23650 | 249 |
| 483 | 20230821 | 120800 | 2206516050 | 23650 | 23650 | 23650 | 23650 | 3 |
| 484 | 20230821 | 120700 | 2206445100 | 23650 | 23650 | 23700 | 23600 | 150 |
| 485 | 20230821 | 120600 | 2202898200 | 23700 | 23700 | 23700 | 23650 | 118 |
| 486 | 20230821 | 120500 | 2200102250 | 23750 | 23700 | 23750 | 23650 | 64 |
| 487 | 20230821 | 120400 | 2198584750 | 23650 | 23600 | 23700 | 23600 | 384 |
| 488 | 20230821 | 120300 | 2189510600 | 23600 | 23650 | 23650 | 23600 | 722 |
| 489 | 20230821 | 120200 | 2172470900 | 23650 | 23650 | 23650 | 23650 | 1147 |
| 490 | 20230821 | 120100 | 2145344350 | 23700 | 23700 | 23700 | 23650 | 435 |
| 491 | 20230821 | 120000 | 2135035000 | 23700 | 23700 | 23700 | 23700 | 117 |
| 492 | 20230821 | 115900 | 2132262100 | 23750 | 23700 | 23750 | 23700 | 169 |
| 493 | 20230821 | 115800 | 2128256500 | 23750 | 23750 | 23750 | 23750 | 100 |
| 494 | 20230821 | 115700 | 2125881500 | 23750 | 23800 | 23800 | 23700 | 119 |
| 495 | 20230821 | 115600 | 2123056000 | 23750 | 23750 | 23750 | 23750 | 13 |
| 496 | 20230821 | 115500 | 2122747250 | 23750 | 23750 | 23750 | 23750 | 196 |
| 497 | 20230821 | 115400 | 2118092250 | 23750 | 23750 | 23800 | 23750 | 190 |
| 498 | 20230821 | 115300 | 2113579150 | 23750 | 23800 | 23800 | 23750 | 153 |
| 499 | 20230821 | 115200 | 2109939350 | 23800 | 23750 | 23800 | 23750 | 181 |
| 500 | 20230821 | 115100 | 2105638100 | 23750 | 23750 | 23750 | 23750 | 512 |
| 501 | 20230821 | 115000 | 2093478100 | 23750 | 23800 | 23850 | 23750 | 353 |
| 502 | 20230821 | 114900 | 2085085450 | 23800 | 23800 | 23900 | 23800 | 318 |
| 503 | 20230821 | 114800 | 2077510150 | 23800 | 23800 | 23800 | 23800 | 276 |
| 504 | 20230821 | 114700 | 2070941350 | 23800 | 23800 | 23800 | 23800 | 1223 |
| 505 | 20230821 | 114600 | 2041833950 | 23850 | 23850 | 23850 | 23850 | 2 |
| 506 | 20230821 | 114500 | 2041786250 | 23800 | 23800 | 23800 | 23800 | 131 |
| 507 | 20230821 | 114400 | 2038668450 | 23850 | 23800 | 23850 | 23800 | 918 |
| 508 | 20230821 | 114300 | 2016788850 | 23800 | 23800 | 23850 | 23800 | 61 |
| 509 | 20230821 | 114200 | 2015335550 | 23850 | 23850 | 23850 | 23800 | 270 |
| 510 | 20230821 | 114100 | 2008902600 | 23800 | 23850 | 23850 | 23800 | 243 |
| 511 | 20230821 | 114000 | 2003108750 | 23850 | 23850 | 23850 | 23850 | 136 |
| 512 | 20230821 | 113900 | 1999865150 | 23850 | 23800 | 23900 | 23800 | 596 |
| 513 | 20230821 | 113800 | 1985657000 | 23800 | 23800 | 23850 | 23800 | 204 |
| 514 | 20230821 | 113700 | 1980796800 | 23800 | 23850 | 23850 | 23800 | 97 |
| 515 | 20230821 | 113600 | 1978484300 | 23900 | 23800 | 23900 | 23800 | 63 |
| 516 | 20230821 | 113500 | 1976982300 | 23800 | 23850 | 23850 | 23800 | 113 |
| 517 | 20230821 | 113400 | 1974288200 | 23950 | 23950 | 23950 | 23850 | 187 |
| 518 | 20230821 | 113300 | 1969827950 | 23900 | 23900 | 23900 | 23850 | 446 |
| 519 | 20230821 | 113200 | 1959180750 | 23850 | 23950 | 23950 | 23800 | 1563 |
| 520 | 20230821 | 113100 | 1921918900 | 23900 | 23900 | 23950 | 23900 | 447 |
| 521 | 20230821 | 113000 | 1911235350 | 23950 | 23950 | 23950 | 23900 | 908 |
| 522 | 20230821 | 112900 | 1889495450 | 24000 | 23950 | 24000 | 23950 | 236 |
| 523 | 20230821 | 112800 | 1883842650 | 24000 | 24000 | 24050 | 24000 | 378 |
| 524 | 20230821 | 112700 | 1874770600 | 24000 | 23950 | 24000 | 23950 | 154 |
| 525 | 20230821 | 112600 | 1871082000 | 24000 | 23950 | 24000 | 23950 | 27 |
| 526 | 20230821 | 112500 | 1870435050 | 24000 | 24000 | 24050 | 23950 | 269 |
| 527 | 20230821 | 112400 | 1863979700 | 24000 | 24100 | 24100 | 23950 | 1743 |
| 528 | 20230821 | 112300 | 1822113500 | 24100 | 24050 | 24150 | 24050 | 116 |
| 529 | 20230821 | 112200 | 1819322850 | 24050 | 24150 | 24150 | 24050 | 157 |
| 530 | 20230821 | 112100 | 1815545850 | 24150 | 24100 | 24150 | 24100 | 33 |
| 531 | 20230821 | 112000 | 1814750450 | 24200 | 24100 | 24200 | 24100 | 710 |
| 532 | 20230821 | 111900 | 1797638500 | 24200 | 24100 | 24200 | 24100 | 211 |
| 533 | 20230821 | 111800 | 1792553100 | 24150 | 24100 | 24150 | 24100 | 118 |
| 534 | 20230821 | 111700 | 1789709150 | 24150 | 24150 | 24200 | 24150 | 65 |
| 535 | 20230821 | 111600 | 1788139350 | 24200 | 24150 | 24200 | 24150 | 29 |
| 536 | 20230821 | 111500 | 1787438850 | 24200 | 24150 | 24200 | 24100 | 227 |
| 537 | 20230821 | 111400 | 1781963000 | 24150 | 24200 | 24200 | 24100 | 20 |
| 538 | 20230821 | 111300 | 1781480800 | 24150 | 24150 | 24150 | 24150 | 234 |
| 539 | 20230821 | 111200 | 1775829700 | 24100 | 24150 | 24200 | 24100 | 166 |
| 540 | 20230821 | 111100 | 1771825450 | 24150 | 24100 | 24150 | 24100 | 314 |
| 541 | 20230821 | 111000 | 1764243000 | 24150 | 24150 | 24150 | 24100 | 157 |
| 542 | 20230821 | 110900 | 1760458950 | 24150 | 24050 | 24200 | 24050 | 1157 |
| 543 | 20230821 | 110800 | 1732580550 | 24050 | 24100 | 24100 | 24050 | 262 |
| 544 | 20230821 | 110700 | 1726279000 | 24100 | 24050 | 24100 | 24050 | 148 |
| 545 | 20230821 | 110600 | 1722719400 | 24050 | 24100 | 24100 | 24050 | 76 |
| 546 | 20230821 | 110500 | 1720888650 | 24100 | 24050 | 24100 | 24050 | 159 |
| 547 | 20230821 | 110400 | 1717064050 | 24050 | 24050 | 24050 | 24050 | 44 |
| 548 | 20230821 | 110300 | 1716005850 | 24050 | 24050 | 24050 | 24050 | 138 |
| 549 | 20230821 | 110200 | 1712686950 | 24050 | 24050 | 24150 | 24050 | 154 |
| 550 | 20230821 | 110100 | 1708982650 | 24150 | 24100 | 24150 | 24100 | 15 |
| 551 | 20230821 | 110000 | 1708621050 | 24150 | 24100 | 24150 | 24100 | 152 |
| 552 | 20230821 | 105900 | 1704957700 | 24150 | 24100 | 24150 | 24100 | 89 |
| 553 | 20230821 | 105800 | 1702812700 | 24100 | 24050 | 24100 | 24050 | 162 |
| 554 | 20230821 | 105700 | 1698916550 | 24100 | 24100 | 24100 | 24050 | 152 |
| 555 | 20230821 | 105600 | 1695260750 | 24050 | 24100 | 24100 | 24050 | 99 |
| 556 | 20230821 | 105500 | 1692876300 | 24100 | 24050 | 24100 | 24050 | 414 |
| 557 | 20230821 | 105400 | 1682919550 | 24050 | 24050 | 24050 | 24050 | 56 |
| 558 | 20230821 | 105300 | 1681572750 | 24100 | 24100 | 24100 | 24100 | 3 |
| 559 | 20230821 | 105200 | 1681500450 | 24050 | 24050 | 24100 | 24050 | 42 |
| 560 | 20230821 | 105100 | 1680490300 | 24050 | 24050 | 24050 | 24050 | 24 |
| 561 | 20230821 | 105000 | 1679913100 | 24050 | 24050 | 24050 | 24050 | 17 |
| 562 | 20230821 | 104900 | 1679504250 | 24050 | 24100 | 24100 | 24050 | 33 |
| 563 | 20230821 | 104800 | 1678709600 | 24100 | 24050 | 24100 | 24050 | 137 |
| 564 | 20230821 | 104700 | 1675408550 | 24100 | 24100 | 24100 | 24100 | 91 |
| 565 | 20230821 | 104600 | 1673215450 | 24100 | 24050 | 24200 | 24050 | 120 |
| 566 | 20230821 | 104500 | 1670318350 | 24150 | 24050 | 24150 | 24050 | 122 |
| 567 | 20230821 | 104400 | 1667380050 | 24100 | 24100 | 24100 | 24050 | 1510 |
| 568 | 20230821 | 104300 | 1630989100 | 24200 | 24150 | 24200 | 24100 | 620 |
| 569 | 20230821 | 104200 | 1616022050 | 24150 | 24150 | 24150 | 24150 | 18 |
| 570 | 20230821 | 104100 | 1615587350 | 24200 | 24150 | 24200 | 24150 | 82 |
| 571 | 20230821 | 104000 | 1613606750 | 24150 | 24150 | 24150 | 24150 | 143 |
| 572 | 20230821 | 103900 | 1610153300 | 24150 | 24250 | 24250 | 24150 | 92 |
| 573 | 20230821 | 103800 | 1607926900 | 24250 | 24150 | 24250 | 24150 | 180 |
| 574 | 20230821 | 103700 | 1603568700 | 24150 | 24150 | 24150 | 24150 | 17 |
| 575 | 20230821 | 103600 | 1603158150 | 24200 | 24150 | 24200 | 24150 | 28 |
| 576 | 20230821 | 103500 | 1602481200 | 24200 | 24200 | 24200 | 24150 | 81 |
| 577 | 20230821 | 103400 | 1600524750 | 24200 | 24200 | 24200 | 24150 | 18 |
| 578 | 20230821 | 103300 | 1600089400 | 24200 | 24250 | 24250 | 24150 | 18 |
| 579 | 20230821 | 103200 | 1599654400 | 24200 | 24200 | 24200 | 24150 | 33 |
| 580 | 20230821 | 103100 | 1598856400 | 24250 | 24150 | 24250 | 24150 | 32 |
| 581 | 20230821 | 103000 | 1598082800 | 24200 | 24200 | 24200 | 24150 | 79 |
| 582 | 20230821 | 102900 | 1596171650 | 24200 | 24200 | 24200 | 24200 | 29 |
| 583 | 20230821 | 102800 | 1595469850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 584 | 20230821 | 102700 | 1595469850 | 24200 | 24250 | 24250 | 24200 | 110 |
| 585 | 20230821 | 102600 | 1592807600 | 24200 | 24200 | 24250 | 24200 | 228 |
| 586 | 20230821 | 102500 | 1587289900 | 24200 | 24250 | 24250 | 24100 | 630 |
| 587 | 20230821 | 102400 | 1572092250 | 24150 | 24250 | 24250 | 24150 | 96 |
| 588 | 20230821 | 102300 | 1569769850 | 24250 | 24300 | 24300 | 24200 | 62 |
| 589 | 20230821 | 102200 | 1568265200 | 24400 | 24350 | 24400 | 24350 | 33 |
| 590 | 20230821 | 102100 | 1567461550 | 24400 | 24200 | 24400 | 24200 | 398 |
| 591 | 20230821 | 102000 | 1557813350 | 24200 | 24250 | 24250 | 24150 | 1585 |
| 592 | 20230821 | 101900 | 1519467250 | 24200 | 24250 | 24300 | 24200 | 732 |
| 593 | 20230821 | 101800 | 1501715300 | 24300 | 24250 | 24300 | 24250 | 40 |
| 594 | 20230821 | 101700 | 1500745100 | 24250 | 24350 | 24400 | 24250 | 1081 |
| 595 | 20230821 | 101600 | 1474476750 | 24350 | 24400 | 24400 | 24300 | 87 |
| 596 | 20230821 | 101500 | 1472362150 | 24400 | 24400 | 24400 | 24300 | 1108 |
| 597 | 20230821 | 101400 | 1445387250 | 24300 | 24300 | 24300 | 24250 | 929 |
| 598 | 20230821 | 101300 | 1422836950 | 24250 | 24450 | 24450 | 24250 | 3755 |
| 599 | 20230821 | 101200 | 1331414350 | 24400 | 24450 | 24450 | 24400 | 206 |
| 600 | 20230821 | 101100 | 1326382950 | 24500 | 24400 | 24500 | 24400 | 1497 |
| 601 | 20230821 | 101000 | 1289813700 | 24350 | 24350 | 24400 | 24350 | 236 |
| 602 | 20230821 | 100900 | 1284061300 | 24350 | 24400 | 24400 | 24350 | 705 |
| 603 | 20230821 | 100800 | 1266865200 | 24400 | 24500 | 24500 | 24400 | 636 |
| 604 | 20230821 | 100700 | 1251327350 | 24450 | 24450 | 24550 | 24450 | 312 |
| 605 | 20230821 | 100600 | 1243686250 | 24500 | 24450 | 24550 | 24450 | 200 |
| 606 | 20230821 | 100500 | 1238785550 | 24450 | 24450 | 24550 | 24400 | 681 |
| 607 | 20230821 | 100400 | 1222118150 | 24500 | 24400 | 24500 | 24350 | 2368 |
| 608 | 20230821 | 100300 | 1164292000 | 24400 | 24500 | 24500 | 24350 | 1268 |
| 609 | 20230821 | 100200 | 1133325050 | 24500 | 24400 | 24550 | 24350 | 752 |
| 610 | 20230821 | 100100 | 1114928450 | 24450 | 24500 | 24550 | 24350 | 2911 |
| 611 | 20230821 | 100000 | 1043776750 | 24550 | 24500 | 24600 | 24500 | 3124 |
| 612 | 20230821 | 095900 | 967015100 | 24500 | 24350 | 24500 | 24350 | 3139 |
| 613 | 20230821 | 095800 | 890283750 | 24250 | 24250 | 24350 | 24200 | 4269 |
| 614 | 20230821 | 095700 | 786557700 | 24200 | 24250 | 24250 | 24200 | 742 |
| 615 | 20230821 | 095600 | 768585050 | 24200 | 24100 | 24250 | 24100 | 1793 |
| 616 | 20230821 | 095500 | 725190250 | 24150 | 24100 | 24150 | 24100 | 24 |
| 617 | 20230821 | 095400 | 724610800 | 24100 | 24150 | 24150 | 24100 | 147 |
| 618 | 20230821 | 095300 | 721062550 | 24100 | 24100 | 24100 | 24050 | 206 |
| 619 | 20230821 | 095200 | 716098850 | 24100 | 24100 | 24100 | 24100 | 309 |
| 620 | 20230821 | 095100 | 708651950 | 24100 | 24100 | 24100 | 24100 | 226 |
| 621 | 20230821 | 095000 | 703205350 | 24050 | 24150 | 24150 | 24050 | 789 |
| 622 | 20230821 | 094900 | 684191850 | 24100 | 24150 | 24150 | 24100 | 67 |
| 623 | 20230821 | 094800 | 682576000 | 24150 | 24150 | 24150 | 24100 | 166 |
| 624 | 20230821 | 094700 | 678568600 | 24100 | 24150 | 24150 | 24050 | 1702 |
| 625 | 20230821 | 094600 | 637562400 | 24150 | 24100 | 24150 | 24050 | 1786 |
| 626 | 20230821 | 094500 | 594515900 | 24100 | 24050 | 24150 | 24050 | 1343 |
| 627 | 20230821 | 094400 | 562171100 | 24100 | 24050 | 24100 | 24000 | 893 |
| 628 | 20230821 | 094300 | 540708550 | 24050 | 24000 | 24050 | 24000 | 1483 |
| 629 | 20230821 | 094200 | 505095700 | 24050 | 23950 | 24050 | 23950 | 594 |
| 630 | 20230821 | 094100 | 490850800 | 23950 | 23900 | 23950 | 23900 | 1210 |
| 631 | 20230821 | 094000 | 461924600 | 23900 | 23850 | 23900 | 23800 | 374 |
| 632 | 20230821 | 093900 | 453006050 | 23850 | 23850 | 23850 | 23850 | 4 |
| 633 | 20230821 | 093800 | 452910650 | 23850 | 23800 | 23850 | 23800 | 276 |
| 634 | 20230821 | 093700 | 446339550 | 23850 | 23900 | 23900 | 23800 | 64 |
| 635 | 20230821 | 093600 | 444813700 | 23900 | 23900 | 23900 | 23850 | 26 |
| 636 | 20230821 | 093500 | 444193400 | 23800 | 23850 | 23900 | 23800 | 340 |
| 637 | 20230821 | 093400 | 436088800 | 23850 | 23900 | 23900 | 23750 | 387 |
| 638 | 20230821 | 093300 | 426877900 | 23900 | 23900 | 23900 | 23850 | 187 |
| 639 | 20230821 | 093200 | 422408850 | 23900 | 23850 | 23900 | 23800 | 305 |
| 640 | 20230821 | 093100 | 415140450 | 23900 | 23950 | 23950 | 23850 | 474 |
| 641 | 20230821 | 093000 | 403823850 | 23950 | 23850 | 23950 | 23850 | 468 |
| 642 | 20230821 | 092900 | 392638050 | 23900 | 23900 | 23900 | 23850 | 274 |
| 643 | 20230821 | 092800 | 386096250 | 23850 | 23800 | 23900 | 23800 | 1346 |
| 644 | 20230821 | 092700 | 354012900 | 23800 | 23700 | 23800 | 23700 | 911 |
| 645 | 20230821 | 092600 | 332377150 | 23750 | 23650 | 23750 | 23650 | 336 |
| 646 | 20230821 | 092500 | 324428350 | 23650 | 23550 | 23650 | 23500 | 97 |
| 647 | 20230821 | 092400 | 322141400 | 23550 | 23550 | 23600 | 23500 | 235 |
| 648 | 20230821 | 092300 | 316608600 | 23600 | 23600 | 23650 | 23600 | 10 |
| 649 | 20230821 | 092200 | 316372500 | 23600 | 23800 | 23800 | 23600 | 349 |
| 650 | 20230821 | 092100 | 308121250 | 23750 | 23750 | 23800 | 23700 | 154 |
| 651 | 20230821 | 092000 | 304463000 | 23750 | 23650 | 23750 | 23650 | 452 |
| 652 | 20230821 | 091900 | 293748100 | 23700 | 23650 | 23700 | 23650 | 463 |
| 653 | 20230821 | 091800 | 282786150 | 23650 | 23600 | 23700 | 23600 | 243 |
| 654 | 20230821 | 091700 | 277041900 | 23700 | 23550 | 23700 | 23550 | 109 |
| 655 | 20230821 | 091600 | 274470650 | 23550 | 23600 | 23600 | 23550 | 29 |
| 656 | 20230821 | 091500 | 273787050 | 23600 | 23500 | 23600 | 23500 | 222 |
| 657 | 20230821 | 091400 | 268550850 | 23600 | 23450 | 23600 | 23450 | 551 |
| 658 | 20230821 | 091300 | 255612150 | 23500 | 23550 | 23600 | 23500 | 261 |
| 659 | 20230821 | 091200 | 249477450 | 23600 | 23600 | 23700 | 23600 | 1147 |
| 660 | 20230821 | 091100 | 222372550 | 23600 | 23350 | 23600 | 23350 | 2094 |
| 661 | 20230821 | 091000 | 173124150 | 23300 | 23450 | 23450 | 23300 | 56 |
| 662 | 20230821 | 090900 | 171818950 | 23450 | 23500 | 23500 | 23300 | 1287 |
| 663 | 20230821 | 090800 | 141825800 | 23500 | 23500 | 23550 | 23350 | 1507 |
| 664 | 20230821 | 090700 | 106543600 | 23450 | 23450 | 23500 | 23450 | 315 |
| 665 | 20230821 | 090600 | 99151750 | 23550 | 23600 | 23600 | 23450 | 344 |
| 666 | 20230821 | 090500 | 91078800 | 23600 | 23500 | 23600 | 23500 | 220 |
| 667 | 20230821 | 090400 | 85902000 | 23600 | 23600 | 23600 | 23600 | 268 |
| 668 | 20230821 | 090300 | 79577200 | 23600 | 23600 | 23600 | 23450 | 307 |
| 669 | 20230821 | 090200 | 72353200 | 23600 | 23500 | 23600 | 23500 | 311 |
| 670 | 20230821 | 090100 | 65033900 | 23500 | 23500 | 23500 | 23350 | 1166 |
| 671 | 20230821 | 090000 | 37800450 | 23500 | 23500 | 23550 | 23400 | 1538 |