35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 194900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 8197 |
| 3 | 20230814 | 194800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20230814 | 194700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20230814 | 194600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20230814 | 194500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20230814 | 194400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20230814 | 194300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20230814 | 194200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20230814 | 194100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20230814 | 194000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20230814 | 193900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20230814 | 193800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20230814 | 193700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20230814 | 193600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20230814 | 193500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20230814 | 193400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20230814 | 193300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20230814 | 193200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20230814 | 193100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20230814 | 193000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20230814 | 192900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20230814 | 192800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20230814 | 192700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20230814 | 192600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20230814 | 192500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20230814 | 192400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20230814 | 192300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20230814 | 192200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20230814 | 192100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20230814 | 192000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20230814 | 191900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 8197 |
| 33 | 20230814 | 191800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20230814 | 191700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20230814 | 191600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20230814 | 191500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20230814 | 191400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20230814 | 191300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20230814 | 191200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20230814 | 191100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20230814 | 191000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20230814 | 190900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20230814 | 190800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20230814 | 190700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20230814 | 190600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20230814 | 190500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20230814 | 190400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20230814 | 190300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20230814 | 190200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20230814 | 190100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20230814 | 190000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20230814 | 185900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20230814 | 185800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20230814 | 185700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20230814 | 185600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20230814 | 185500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20230814 | 185400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20230814 | 185300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20230814 | 185200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20230814 | 185100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20230814 | 185000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20230814 | 184900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 8197 |
| 63 | 20230814 | 184800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20230814 | 184700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20230814 | 184600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20230814 | 184500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20230814 | 184400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20230814 | 184300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20230814 | 184200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20230814 | 184100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20230814 | 184000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20230814 | 183900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20230814 | 183800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20230814 | 183700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20230814 | 183600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20230814 | 183500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20230814 | 183400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20230814 | 183300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20230814 | 183200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20230814 | 183100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20230814 | 183000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20230814 | 182900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20230814 | 182800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20230814 | 182700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20230814 | 182600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20230814 | 182500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20230814 | 182400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20230814 | 182300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20230814 | 182200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20230814 | 182100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20230814 | 182000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20230814 | 181900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 8197 |
| 93 | 20230814 | 181800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20230814 | 181700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20230814 | 181600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20230814 | 181500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20230814 | 181400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20230814 | 181300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20230814 | 181200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20230814 | 181100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20230814 | 181000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20230814 | 180900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20230814 | 180800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20230814 | 180700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20230814 | 180600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20230814 | 180500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20230814 | 180400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20230814 | 180300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20230814 | 180200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20230814 | 180100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20230814 | 180000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20230814 | 175900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20230814 | 175800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20230814 | 175700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20230814 | 175600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20230814 | 175500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20230814 | 175400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20230814 | 175300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20230814 | 175200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20230814 | 175100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20230814 | 175000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20230814 | 174900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 8197 |
| 123 | 20230814 | 174800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20230814 | 174700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20230814 | 174600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20230814 | 174500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20230814 | 174400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20230814 | 174300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20230814 | 174200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20230814 | 174100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20230814 | 174000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20230814 | 173900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20230814 | 173800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20230814 | 173700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20230814 | 173600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20230814 | 173500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20230814 | 173400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20230814 | 173300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20230814 | 173200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20230814 | 173100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20230814 | 173000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20230814 | 172900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20230814 | 172800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20230814 | 172700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20230814 | 172600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20230814 | 172500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20230814 | 172400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20230814 | 172300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20230814 | 172200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20230814 | 172100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20230814 | 172000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20230814 | 171900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 8197 |
| 153 | 20230814 | 171800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20230814 | 171700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20230814 | 171600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20230814 | 171500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20230814 | 171400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20230814 | 171300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20230814 | 171200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20230814 | 171100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20230814 | 171000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20230814 | 170900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20230814 | 170800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20230814 | 170700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20230814 | 170600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20230814 | 170500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20230814 | 170400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20230814 | 170300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20230814 | 170200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20230814 | 170100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20230814 | 170000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20230814 | 165900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20230814 | 165800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20230814 | 165700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20230814 | 165600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20230814 | 165500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20230814 | 165400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20230814 | 165300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20230814 | 165200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20230814 | 165100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20230814 | 165000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20230814 | 164900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 8197 |
| 183 | 20230814 | 164800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20230814 | 164700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20230814 | 164600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20230814 | 164500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20230814 | 164400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20230814 | 164300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20230814 | 164200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20230814 | 164100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20230814 | 164000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20230814 | 163900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20230814 | 163800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20230814 | 163700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20230814 | 163600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20230814 | 163500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20230814 | 163400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20230814 | 163300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20230814 | 163200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20230814 | 163100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20230814 | 163000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20230814 | 162900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20230814 | 162800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20230814 | 162700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20230814 | 162600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20230814 | 162500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20230814 | 162400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20230814 | 162300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20230814 | 162200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20230814 | 162100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20230814 | 162000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20230814 | 161900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 8197 |
| 213 | 20230814 | 161800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20230814 | 161700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20230814 | 161600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20230814 | 161500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20230814 | 161400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20230814 | 161300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20230814 | 161200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20230814 | 161100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20230814 | 161000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20230814 | 160900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20230814 | 160800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20230814 | 160700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20230814 | 160600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20230814 | 160500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20230814 | 160400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20230814 | 160300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20230814 | 160200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20230814 | 160100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20230814 | 160000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20230814 | 155900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20230814 | 155800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20230814 | 155700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20230814 | 155600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20230814 | 155500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20230814 | 155400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20230814 | 155300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20230814 | 155200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20230814 | 155100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20230814 | 155000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20230814 | 154900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 8197 |
| 243 | 20230814 | 154800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20230814 | 154700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20230814 | 154600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20230814 | 154500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20230814 | 154400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20230814 | 154300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20230814 | 154200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20230814 | 154100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20230814 | 154000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20230814 | 153900 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20230814 | 153800 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20230814 | 153700 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20230814 | 153600 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20230814 | 153500 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 257 | 20230814 | 153400 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 258 | 20230814 | 153300 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 259 | 20230814 | 153200 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 260 | 20230814 | 153100 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 261 | 20230814 | 153000 | 12496098800 | 21550 | 21550 | 21550 | 21550 | 8197 |
| 262 | 20230814 | 152900 | 12319453450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20230814 | 152800 | 12319453450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20230814 | 152700 | 12319453450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20230814 | 152600 | 12319453450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20230814 | 152500 | 12319453450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20230814 | 152400 | 12319453450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20230814 | 152300 | 12319453450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20230814 | 152200 | 12319453450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20230814 | 152100 | 12319453450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20230814 | 152000 | 12319453450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 272 | 20230814 | 151900 | 12319453450 | 21650 | 21550 | 21650 | 21550 | 1412 |
| 273 | 20230814 | 151800 | 12288975050 | 21550 | 21600 | 21600 | 21550 | 2797 |
| 274 | 20230814 | 151700 | 12228574750 | 21600 | 21600 | 21600 | 21550 | 861 |
| 275 | 20230814 | 151600 | 12210002200 | 21600 | 21600 | 21600 | 21550 | 214 |
| 276 | 20230814 | 151500 | 12205384850 | 21550 | 21600 | 21600 | 21550 | 54 |
| 277 | 20230814 | 151400 | 12204219700 | 21600 | 21550 | 21600 | 21550 | 395 |
| 278 | 20230814 | 151300 | 12195692750 | 21550 | 21600 | 21650 | 21550 | 1634 |
| 279 | 20230814 | 151200 | 12160398100 | 21600 | 21600 | 21650 | 21600 | 1432 |
| 280 | 20230814 | 151100 | 12129466850 | 21600 | 21600 | 21650 | 21600 | 653 |
| 281 | 20230814 | 151000 | 12115361850 | 21600 | 21650 | 21650 | 21600 | 1055 |
| 282 | 20230814 | 150900 | 12092544350 | 21600 | 21600 | 21650 | 21600 | 563 |
| 283 | 20230814 | 150800 | 12080383250 | 21600 | 21650 | 21650 | 21600 | 587 |
| 284 | 20230814 | 150700 | 12067696100 | 21600 | 21600 | 21650 | 21600 | 1629 |
| 285 | 20230814 | 150600 | 12032497000 | 21600 | 21550 | 21600 | 21550 | 1693 |
| 286 | 20230814 | 150500 | 11995960200 | 21600 | 21600 | 21600 | 21550 | 932 |
| 287 | 20230814 | 150400 | 11975829150 | 21600 | 21550 | 21600 | 21550 | 1326 |
| 288 | 20230814 | 150300 | 11947246300 | 21550 | 21550 | 21600 | 21550 | 151 |
| 289 | 20230814 | 150200 | 11943988400 | 21600 | 21550 | 21600 | 21550 | 878 |
| 290 | 20230814 | 150100 | 11925065000 | 21550 | 21550 | 21600 | 21550 | 1923 |
| 291 | 20230814 | 150000 | 11883616350 | 21550 | 21550 | 21550 | 21500 | 400 |
| 292 | 20230814 | 145900 | 11874996550 | 21500 | 21550 | 21550 | 21500 | 1677 |
| 293 | 20230814 | 145800 | 11838933400 | 21550 | 21550 | 21550 | 21500 | 2732 |
| 294 | 20230814 | 145700 | 11780188800 | 21500 | 21550 | 21550 | 21500 | 591 |
| 295 | 20230814 | 145600 | 11767462950 | 21550 | 21550 | 21550 | 21550 | 229 |
| 296 | 20230814 | 145500 | 11762528000 | 21550 | 21500 | 21550 | 21500 | 985 |
| 297 | 20230814 | 145400 | 11741335650 | 21550 | 21550 | 21550 | 21500 | 2291 |
| 298 | 20230814 | 145300 | 11692017500 | 21550 | 21550 | 21550 | 21500 | 335 |
| 299 | 20230814 | 145200 | 11684799450 | 21550 | 21550 | 21600 | 21500 | 6424 |
| 300 | 20230814 | 145100 | 11546233500 | 21500 | 21550 | 21550 | 21500 | 534 |
| 301 | 20230814 | 145000 | 11534734150 | 21550 | 21500 | 21550 | 21450 | 2774 |
| 302 | 20230814 | 144900 | 11475068250 | 21500 | 21500 | 21500 | 21500 | 229 |
| 303 | 20230814 | 144800 | 11470144750 | 21450 | 21500 | 21500 | 21450 | 12 |
| 304 | 20230814 | 144700 | 11469887000 | 21500 | 21450 | 21500 | 21450 | 40 |
| 305 | 20230814 | 144600 | 11469028300 | 21450 | 21450 | 21500 | 21450 | 759 |
| 306 | 20230814 | 144500 | 11452742750 | 21500 | 21450 | 21500 | 21450 | 51 |
| 307 | 20230814 | 144400 | 11451646750 | 21450 | 21450 | 21450 | 21450 | 854 |
| 308 | 20230814 | 144300 | 11433328450 | 21500 | 21450 | 21500 | 21450 | 695 |
| 309 | 20230814 | 144200 | 11418419450 | 21450 | 21500 | 21500 | 21400 | 2829 |
| 310 | 20230814 | 144100 | 11357822550 | 21450 | 21450 | 21450 | 21450 | 590 |
| 311 | 20230814 | 144000 | 11345167050 | 21450 | 21500 | 21550 | 21450 | 637 |
| 312 | 20230814 | 143900 | 11331481350 | 21500 | 21550 | 21550 | 21500 | 19 |
| 313 | 20230814 | 143800 | 11331072500 | 21500 | 21500 | 21500 | 21500 | 621 |
| 314 | 20230814 | 143700 | 11317721000 | 21450 | 21550 | 21550 | 21450 | 4009 |
| 315 | 20230814 | 143600 | 11231702500 | 21550 | 21500 | 21550 | 21450 | 3569 |
| 316 | 20230814 | 143500 | 11154968850 | 21450 | 21450 | 21500 | 21350 | 20915 |
| 317 | 20230814 | 143400 | 10707949700 | 21450 | 21500 | 21500 | 21450 | 3012 |
| 318 | 20230814 | 143300 | 10643341100 | 21500 | 21450 | 21500 | 21450 | 335 |
| 319 | 20230814 | 143200 | 10636153600 | 21450 | 21450 | 21500 | 21450 | 85 |
| 320 | 20230814 | 143100 | 10634329200 | 21450 | 21500 | 21550 | 21450 | 1512 |
| 321 | 20230814 | 143000 | 10601826000 | 21550 | 21550 | 21550 | 21550 | 28 |
| 322 | 20230814 | 142900 | 10601222600 | 21550 | 21550 | 21550 | 21550 | 10 |
| 323 | 20230814 | 142800 | 10601007100 | 21550 | 21550 | 21550 | 21500 | 178 |
| 324 | 20230814 | 142700 | 10597178700 | 21500 | 21600 | 21600 | 21500 | 1349 |
| 325 | 20230814 | 142600 | 10568107800 | 21600 | 21600 | 21600 | 21600 | 104 |
| 326 | 20230814 | 142500 | 10565861400 | 21600 | 21600 | 21600 | 21550 | 126 |
| 327 | 20230814 | 142400 | 10563144800 | 21600 | 21600 | 21600 | 21550 | 102 |
| 328 | 20230814 | 142300 | 10560946450 | 21550 | 21600 | 21600 | 21550 | 384 |
| 329 | 20230814 | 142200 | 10552671050 | 21550 | 21600 | 21600 | 21550 | 870 |
| 330 | 20230814 | 142100 | 10533913350 | 21600 | 21550 | 21600 | 21550 | 530 |
| 331 | 20230814 | 142000 | 10522491650 | 21600 | 21550 | 21600 | 21550 | 186 |
| 332 | 20230814 | 141900 | 10518483300 | 21600 | 21550 | 21600 | 21550 | 344 |
| 333 | 20230814 | 141800 | 10511060650 | 21550 | 21600 | 21600 | 21550 | 362 |
| 334 | 20230814 | 141700 | 10503258800 | 21600 | 21550 | 21600 | 21550 | 744 |
| 335 | 20230814 | 141600 | 10487225150 | 21550 | 21450 | 21550 | 21450 | 7916 |
| 336 | 20230814 | 141500 | 10316907550 | 21450 | 21450 | 21450 | 21450 | 2729 |
| 337 | 20230814 | 141400 | 10258370500 | 21450 | 21450 | 21500 | 21450 | 220 |
| 338 | 20230814 | 141300 | 10253651300 | 21450 | 21450 | 21450 | 21450 | 1396 |
| 339 | 20230814 | 141200 | 10223707100 | 21500 | 21500 | 21500 | 21450 | 96 |
| 340 | 20230814 | 141100 | 10221644850 | 21500 | 21500 | 21500 | 21500 | 16 |
| 341 | 20230814 | 141000 | 10221300850 | 21450 | 21500 | 21500 | 21450 | 70 |
| 342 | 20230814 | 140900 | 10219798950 | 21500 | 21450 | 21500 | 21450 | 1048 |
| 343 | 20230814 | 140800 | 10197318650 | 21500 | 21500 | 21500 | 21500 | 62 |
| 344 | 20230814 | 140700 | 10195985650 | 21500 | 21450 | 21500 | 21450 | 480 |
| 345 | 20230814 | 140600 | 10185688950 | 21450 | 21450 | 21450 | 21400 | 1202 |
| 346 | 20230814 | 140500 | 10159908550 | 21450 | 21400 | 21450 | 21400 | 31 |
| 347 | 20230814 | 140400 | 10159244950 | 21400 | 21450 | 21500 | 21400 | 1976 |
| 348 | 20230814 | 140300 | 10116868850 | 21450 | 21400 | 21450 | 21350 | 818 |
| 349 | 20230814 | 140200 | 10099366350 | 21400 | 21400 | 21450 | 21400 | 694 |
| 350 | 20230814 | 140100 | 10084514550 | 21400 | 21400 | 21400 | 21350 | 279 |
| 351 | 20230814 | 140000 | 10078544150 | 21450 | 21400 | 21450 | 21400 | 1045 |
| 352 | 20230814 | 135900 | 10056180600 | 21400 | 21400 | 21450 | 21350 | 738 |
| 353 | 20230814 | 135800 | 10040406750 | 21400 | 21400 | 21450 | 21400 | 1578 |
| 354 | 20230814 | 135700 | 10006637250 | 21400 | 21400 | 21450 | 21400 | 8726 |
| 355 | 20230814 | 135600 | 9819900300 | 21400 | 21450 | 21450 | 21400 | 1092 |
| 356 | 20230814 | 135500 | 9796528700 | 21450 | 21450 | 21500 | 21450 | 1648 |
| 357 | 20230814 | 135400 | 9761178250 | 21450 | 21500 | 21500 | 21450 | 729 |
| 358 | 20230814 | 135300 | 9745540800 | 21500 | 21500 | 21500 | 21500 | 1081 |
| 359 | 20230814 | 135200 | 9722299300 | 21450 | 21450 | 21500 | 21450 | 410 |
| 360 | 20230814 | 135100 | 9713503550 | 21450 | 21500 | 21500 | 21450 | 2118 |
| 361 | 20230814 | 135000 | 9668068900 | 21450 | 21500 | 21500 | 21450 | 263 |
| 362 | 20230814 | 134900 | 9662424550 | 21450 | 21450 | 21500 | 21450 | 1195 |
| 363 | 20230814 | 134800 | 9636791700 | 21450 | 21500 | 21500 | 21450 | 4908 |
| 364 | 20230814 | 134700 | 9531507950 | 21500 | 21500 | 21500 | 21500 | 2606 |
| 365 | 20230814 | 134600 | 9475478950 | 21550 | 21550 | 21550 | 21550 | 51 |
| 366 | 20230814 | 134500 | 9474379900 | 21500 | 21500 | 21500 | 21500 | 459 |
| 367 | 20230814 | 134400 | 9464511400 | 21500 | 21550 | 21550 | 21450 | 5879 |
| 368 | 20230814 | 134300 | 9338113000 | 21550 | 21550 | 21550 | 21550 | 80 |
| 369 | 20230814 | 134200 | 9336389000 | 21550 | 21500 | 21550 | 21500 | 270 |
| 370 | 20230814 | 134100 | 9330581250 | 21500 | 21550 | 21550 | 21500 | 1581 |
| 371 | 20230814 | 134000 | 9296576650 | 21550 | 21550 | 21550 | 21500 | 1297 |
| 372 | 20230814 | 133900 | 9268671300 | 21600 | 21550 | 21600 | 21500 | 25268 |
| 373 | 20230814 | 133800 | 8725359650 | 21550 | 21550 | 21600 | 21550 | 1870 |
| 374 | 20230814 | 133700 | 8685061100 | 21550 | 21550 | 21550 | 21550 | 1610 |
| 375 | 20230814 | 133600 | 8650365600 | 21550 | 21550 | 21550 | 21550 | 1011 |
| 376 | 20230814 | 133500 | 8628578550 | 21550 | 21600 | 21600 | 21550 | 458 |
| 377 | 20230814 | 133400 | 8618692100 | 21600 | 21600 | 21600 | 21600 | 994 |
| 378 | 20230814 | 133300 | 8597221700 | 21600 | 21550 | 21600 | 21550 | 352 |
| 379 | 20230814 | 133200 | 8589633500 | 21550 | 21550 | 21600 | 21550 | 222 |
| 380 | 20230814 | 133100 | 8584847400 | 21550 | 21550 | 21550 | 21550 | 1127 |
| 381 | 20230814 | 133000 | 8560560550 | 21600 | 21550 | 21600 | 21550 | 804 |
| 382 | 20230814 | 132900 | 8543214150 | 21600 | 21600 | 21600 | 21550 | 331 |
| 383 | 20230814 | 132800 | 8536064650 | 21600 | 21600 | 21600 | 21550 | 84 |
| 384 | 20230814 | 132700 | 8534253750 | 21550 | 21600 | 21600 | 21550 | 39 |
| 385 | 20230814 | 132600 | 8533411450 | 21600 | 21550 | 21600 | 21550 | 302 |
| 386 | 20230814 | 132500 | 8526903250 | 21550 | 21550 | 21600 | 21550 | 3452 |
| 387 | 20230814 | 132400 | 8452512350 | 21600 | 21600 | 21600 | 21600 | 27 |
| 388 | 20230814 | 132300 | 8451929150 | 21600 | 21650 | 21650 | 21550 | 645 |
| 389 | 20230814 | 132200 | 8438006300 | 21600 | 21600 | 21600 | 21600 | 2686 |
| 390 | 20230814 | 132100 | 8379988700 | 21600 | 21550 | 21600 | 21550 | 426 |
| 391 | 20230814 | 132000 | 8370808350 | 21550 | 21600 | 21600 | 21550 | 1835 |
| 392 | 20230814 | 131900 | 8331263900 | 21600 | 21550 | 21600 | 21550 | 412 |
| 393 | 20230814 | 131800 | 8322384800 | 21600 | 21550 | 21600 | 21550 | 3874 |
| 394 | 20230814 | 131700 | 8238898000 | 21550 | 21600 | 21600 | 21500 | 2209 |
| 395 | 20230814 | 131600 | 8191293750 | 21600 | 21600 | 21600 | 21550 | 246 |
| 396 | 20230814 | 131500 | 8185988150 | 21600 | 21550 | 21600 | 21550 | 422 |
| 397 | 20230814 | 131400 | 8176878950 | 21550 | 21550 | 21600 | 21550 | 398 |
| 398 | 20230814 | 131300 | 8168301200 | 21600 | 21600 | 21600 | 21500 | 14456 |
| 399 | 20230814 | 131200 | 7856625200 | 21600 | 21650 | 21700 | 21600 | 1219 |
| 400 | 20230814 | 131100 | 7830194750 | 21650 | 21650 | 21650 | 21650 | 562 |
| 401 | 20230814 | 131000 | 7818027450 | 21650 | 21650 | 21650 | 21650 | 23 |
| 402 | 20230814 | 130900 | 7817529500 | 21650 | 21650 | 21650 | 21600 | 178 |
| 403 | 20230814 | 130800 | 7813683300 | 21650 | 21650 | 21650 | 21650 | 207 |
| 404 | 20230814 | 130700 | 7809201750 | 21650 | 21650 | 21700 | 21650 | 944 |
| 405 | 20230814 | 130600 | 7788760900 | 21650 | 21700 | 21700 | 21650 | 299 |
| 406 | 20230814 | 130500 | 7782281350 | 21650 | 21650 | 21650 | 21650 | 547 |
| 407 | 20230814 | 130400 | 7770438800 | 21700 | 21700 | 21700 | 21700 | 43 |
| 408 | 20230814 | 130300 | 7769505700 | 21650 | 21650 | 21700 | 21650 | 118 |
| 409 | 20230814 | 130200 | 7766950950 | 21650 | 21650 | 21700 | 21650 | 4435 |
| 410 | 20230814 | 130100 | 7670928000 | 21650 | 21650 | 21650 | 21650 | 102 |
| 411 | 20230814 | 130000 | 7668719700 | 21650 | 21650 | 21650 | 21600 | 810 |
| 412 | 20230814 | 125900 | 7651188650 | 21650 | 21700 | 21750 | 21650 | 841 |
| 413 | 20230814 | 125800 | 7632950100 | 21700 | 21650 | 21700 | 21650 | 5470 |
| 414 | 20230814 | 125700 | 7514505400 | 21600 | 21650 | 21700 | 21600 | 469 |
| 415 | 20230814 | 125600 | 7504351600 | 21650 | 21650 | 21700 | 21650 | 21 |
| 416 | 20230814 | 125500 | 7503896750 | 21650 | 21700 | 21700 | 21650 | 378 |
| 417 | 20230814 | 125400 | 7495706350 | 21650 | 21650 | 21700 | 21650 | 173 |
| 418 | 20230814 | 125300 | 7491958900 | 21650 | 21700 | 21700 | 21650 | 724 |
| 419 | 20230814 | 125200 | 7476256200 | 21700 | 21700 | 21700 | 21650 | 312 |
| 420 | 20230814 | 125100 | 7469500800 | 21700 | 21600 | 21700 | 21600 | 6136 |
| 421 | 20230814 | 125000 | 7336943850 | 21600 | 21650 | 21650 | 21600 | 5313 |
| 422 | 20230814 | 124900 | 7222177400 | 21600 | 21700 | 21700 | 21600 | 2339 |
| 423 | 20230814 | 124800 | 7171536100 | 21700 | 21650 | 21700 | 21650 | 775 |
| 424 | 20230814 | 124700 | 7154751600 | 21700 | 21700 | 21700 | 21700 | 58 |
| 425 | 20230814 | 124600 | 7153493000 | 21700 | 21700 | 21700 | 21700 | 224 |
| 426 | 20230814 | 124500 | 7148632200 | 21700 | 21650 | 21700 | 21650 | 121 |
| 427 | 20230814 | 124400 | 7146012050 | 21700 | 21700 | 21700 | 21650 | 151 |
| 428 | 20230814 | 124300 | 7142737900 | 21700 | 21700 | 21700 | 21700 | 648 |
| 429 | 20230814 | 124200 | 7128676300 | 21650 | 21700 | 21700 | 21650 | 226 |
| 430 | 20230814 | 124100 | 7123774850 | 21700 | 21700 | 21700 | 21650 | 957 |
| 431 | 20230814 | 124000 | 7103017950 | 21700 | 21650 | 21700 | 21650 | 88 |
| 432 | 20230814 | 123900 | 7101108700 | 21700 | 21650 | 21700 | 21650 | 3 |
| 433 | 20230814 | 123800 | 7101043650 | 21650 | 21700 | 21700 | 21650 | 165 |
| 434 | 20230814 | 123700 | 7097468150 | 21700 | 21700 | 21700 | 21650 | 580 |
| 435 | 20230814 | 123600 | 7084902900 | 21700 | 21700 | 21700 | 21700 | 100 |
| 436 | 20230814 | 123500 | 7082732900 | 21700 | 21700 | 21700 | 21700 | 463 |
| 437 | 20230814 | 123400 | 7072685800 | 21700 | 21650 | 21700 | 21650 | 660 |
| 438 | 20230814 | 123300 | 7058369150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 439 | 20230814 | 123200 | 7058369150 | 21650 | 21700 | 21700 | 21650 | 52 |
| 440 | 20230814 | 123100 | 7057241000 | 21700 | 21700 | 21700 | 21700 | 2 |
| 441 | 20230814 | 123000 | 7057197600 | 21650 | 21700 | 21700 | 21650 | 664 |
| 442 | 20230814 | 122900 | 7042803600 | 21650 | 21700 | 21700 | 21650 | 927 |
| 443 | 20230814 | 122800 | 7022732800 | 21650 | 21750 | 21750 | 21650 | 3251 |
| 444 | 20230814 | 122700 | 6952289050 | 21700 | 21750 | 21750 | 21700 | 751 |
| 445 | 20230814 | 122600 | 6935988050 | 21750 | 21750 | 21750 | 21750 | 15 |
| 446 | 20230814 | 122500 | 6935661800 | 21750 | 21750 | 21750 | 21750 | 174 |
| 447 | 20230814 | 122400 | 6931877300 | 21750 | 21750 | 21750 | 21700 | 791 |
| 448 | 20230814 | 122300 | 6914682250 | 21750 | 21800 | 21800 | 21750 | 268 |
| 449 | 20230814 | 122200 | 6908852300 | 21800 | 21750 | 21800 | 21750 | 3366 |
| 450 | 20230814 | 122100 | 6835636550 | 21750 | 21750 | 21750 | 21700 | 258 |
| 451 | 20230814 | 122000 | 6830035500 | 21750 | 21750 | 21750 | 21700 | 88 |
| 452 | 20230814 | 121900 | 6828122300 | 21700 | 21750 | 21750 | 21700 | 320 |
| 453 | 20230814 | 121800 | 6821177800 | 21750 | 21700 | 21750 | 21700 | 256 |
| 454 | 20230814 | 121700 | 6815609950 | 21750 | 21750 | 21750 | 21750 | 88 |
| 455 | 20230814 | 121600 | 6813695950 | 21750 | 21700 | 21750 | 21650 | 921 |
| 456 | 20230814 | 121500 | 6793725250 | 21700 | 21750 | 21750 | 21700 | 59 |
| 457 | 20230814 | 121400 | 6792444700 | 21750 | 21700 | 21750 | 21700 | 706 |
| 458 | 20230814 | 121300 | 6777124100 | 21700 | 21750 | 21750 | 21700 | 430 |
| 459 | 20230814 | 121200 | 6767791800 | 21750 | 21750 | 21750 | 21700 | 22 |
| 460 | 20230814 | 121100 | 6767313800 | 21750 | 21750 | 21750 | 21750 | 48 |
| 461 | 20230814 | 121000 | 6766269800 | 21750 | 21700 | 21750 | 21700 | 14 |
| 462 | 20230814 | 120900 | 6765965350 | 21750 | 21700 | 21750 | 21650 | 138 |
| 463 | 20230814 | 120800 | 6762974600 | 21700 | 21700 | 21700 | 21650 | 38 |
| 464 | 20230814 | 120700 | 6762151300 | 21700 | 21700 | 21700 | 21650 | 118 |
| 465 | 20230814 | 120600 | 6759595300 | 21700 | 21700 | 21700 | 21650 | 1089 |
| 466 | 20230814 | 120500 | 6735998600 | 21700 | 21650 | 21750 | 21650 | 8357 |
| 467 | 20230814 | 120400 | 6554694950 | 21650 | 21650 | 21650 | 21650 | 4044 |
| 468 | 20230814 | 120300 | 6467142350 | 21650 | 21750 | 21750 | 21650 | 3847 |
| 469 | 20230814 | 120200 | 6383714600 | 21700 | 21750 | 21750 | 21700 | 585 |
| 470 | 20230814 | 120100 | 6370993350 | 21750 | 21700 | 21750 | 21700 | 109 |
| 471 | 20230814 | 120000 | 6368623750 | 21700 | 21700 | 21700 | 21700 | 3530 |
| 472 | 20230814 | 115900 | 6292022750 | 21750 | 21700 | 21750 | 21700 | 216 |
| 473 | 20230814 | 115800 | 6287332250 | 21750 | 21750 | 21750 | 21750 | 410 |
| 474 | 20230814 | 115700 | 6278414750 | 21750 | 21750 | 21800 | 21750 | 364 |
| 475 | 20230814 | 115600 | 6270497700 | 21750 | 21750 | 21750 | 21750 | 439 |
| 476 | 20230814 | 115500 | 6260949450 | 21750 | 21700 | 21750 | 21700 | 262 |
| 477 | 20230814 | 115400 | 6255260200 | 21750 | 21750 | 21750 | 21700 | 646 |
| 478 | 20230814 | 115300 | 6241238550 | 21750 | 21700 | 21750 | 21700 | 1265 |
| 479 | 20230814 | 115200 | 6213748000 | 21750 | 21800 | 21850 | 21700 | 10946 |
| 480 | 20230814 | 115100 | 5975266350 | 21850 | 21800 | 21850 | 21800 | 492 |
| 481 | 20230814 | 115000 | 5964537650 | 21850 | 21850 | 21850 | 21850 | 237 |
| 482 | 20230814 | 114900 | 5959359200 | 21850 | 21850 | 21850 | 21850 | 407 |
| 483 | 20230814 | 114800 | 5950466250 | 21850 | 21850 | 21850 | 21850 | 285 |
| 484 | 20230814 | 114700 | 5944239000 | 21850 | 21750 | 21850 | 21750 | 1101 |
| 485 | 20230814 | 114600 | 5920218150 | 21750 | 21700 | 21750 | 21700 | 744 |
| 486 | 20230814 | 114500 | 5904036750 | 21700 | 21700 | 21700 | 21700 | 572 |
| 487 | 20230814 | 114400 | 5891624350 | 21650 | 21800 | 21800 | 21650 | 5567 |
| 488 | 20230814 | 114300 | 5770815500 | 21800 | 21800 | 21800 | 21800 | 91 |
| 489 | 20230814 | 114200 | 5768831700 | 21800 | 21750 | 21800 | 21750 | 865 |
| 490 | 20230814 | 114100 | 5750012950 | 21700 | 21800 | 21850 | 21700 | 9258 |
| 491 | 20230814 | 114000 | 5548804750 | 21800 | 21850 | 21850 | 21800 | 367 |
| 492 | 20230814 | 113900 | 5540803550 | 21800 | 21850 | 21900 | 21800 | 1321 |
| 493 | 20230814 | 113800 | 5511945800 | 21800 | 21850 | 21850 | 21800 | 13 |
| 494 | 20230814 | 113700 | 5511661950 | 21850 | 21850 | 21850 | 21800 | 510 |
| 495 | 20230814 | 113600 | 5500530550 | 21850 | 21800 | 21850 | 21800 | 296 |
| 496 | 20230814 | 113500 | 5494071750 | 21850 | 21850 | 21850 | 21850 | 53 |
| 497 | 20230814 | 113400 | 5492913700 | 21850 | 21800 | 21850 | 21800 | 232 |
| 498 | 20230814 | 113300 | 5487855550 | 21800 | 21850 | 21850 | 21800 | 87 |
| 499 | 20230814 | 113200 | 5485958200 | 21850 | 21800 | 21850 | 21800 | 244 |
| 500 | 20230814 | 113100 | 5480638700 | 21800 | 21800 | 21800 | 21750 | 413 |
| 501 | 20230814 | 113000 | 5471637800 | 21800 | 21800 | 21800 | 21800 | 101 |
| 502 | 20230814 | 112900 | 5469436000 | 21800 | 21850 | 21850 | 21800 | 3574 |
| 503 | 20230814 | 112800 | 5391511800 | 21850 | 21850 | 21850 | 21850 | 1031 |
| 504 | 20230814 | 112700 | 5368984450 | 21850 | 21850 | 21850 | 21850 | 331 |
| 505 | 20230814 | 112600 | 5361752100 | 21850 | 21850 | 21850 | 21850 | 215 |
| 506 | 20230814 | 112500 | 5357054350 | 21850 | 21850 | 21850 | 21850 | 153 |
| 507 | 20230814 | 112400 | 5353711300 | 21850 | 21850 | 21850 | 21800 | 2475 |
| 508 | 20230814 | 112300 | 5299636350 | 21850 | 21850 | 21850 | 21850 | 1199 |
| 509 | 20230814 | 112200 | 5273438200 | 21850 | 21850 | 21900 | 21850 | 930 |
| 510 | 20230814 | 112100 | 5253117350 | 21850 | 21850 | 21850 | 21850 | 290 |
| 511 | 20230814 | 112000 | 5246780850 | 21900 | 21850 | 21900 | 21850 | 49 |
| 512 | 20230814 | 111900 | 5245710150 | 21850 | 21850 | 21900 | 21850 | 55 |
| 513 | 20230814 | 111800 | 5244505750 | 21900 | 21850 | 21900 | 21850 | 188 |
| 514 | 20230814 | 111700 | 5240388600 | 21900 | 21900 | 21900 | 21850 | 555 |
| 515 | 20230814 | 111600 | 5228256800 | 21900 | 21850 | 21900 | 21850 | 58 |
| 516 | 20230814 | 111500 | 5226987000 | 21850 | 21850 | 21900 | 21850 | 547 |
| 517 | 20230814 | 111400 | 5215032550 | 21850 | 21900 | 21900 | 21850 | 190 |
| 518 | 20230814 | 111300 | 5210875250 | 21850 | 21850 | 21900 | 21850 | 610 |
| 519 | 20230814 | 111200 | 5197544250 | 21900 | 21850 | 21900 | 21850 | 112 |
| 520 | 20230814 | 111100 | 5195092800 | 21850 | 21850 | 21900 | 21850 | 341 |
| 521 | 20230814 | 111000 | 5187631250 | 21900 | 21900 | 21900 | 21900 | 740 |
| 522 | 20230814 | 110900 | 5171425250 | 21900 | 22000 | 22000 | 21900 | 2577 |
| 523 | 20230814 | 110800 | 5114869150 | 22000 | 22000 | 22000 | 22000 | 367 |
| 524 | 20230814 | 110700 | 5106795150 | 21950 | 21950 | 22000 | 21950 | 502 |
| 525 | 20230814 | 110600 | 5095776150 | 22000 | 22000 | 22000 | 22000 | 49 |
| 526 | 20230814 | 110500 | 5094698150 | 22000 | 21950 | 22000 | 21950 | 816 |
| 527 | 20230814 | 110400 | 5076779500 | 21950 | 22000 | 22000 | 21950 | 1668 |
| 528 | 20230814 | 110300 | 5040161600 | 22000 | 22000 | 22000 | 22000 | 808 |
| 529 | 20230814 | 110200 | 5022385600 | 21950 | 22000 | 22000 | 21950 | 412 |
| 530 | 20230814 | 110100 | 5013337100 | 22000 | 22050 | 22100 | 21950 | 3181 |
| 531 | 20230814 | 110000 | 4943323850 | 22000 | 22000 | 22050 | 22000 | 251 |
| 532 | 20230814 | 105900 | 4937793350 | 22050 | 22150 | 22150 | 22050 | 780 |
| 533 | 20230814 | 105800 | 4920578900 | 22100 | 22150 | 22150 | 22100 | 2738 |
| 534 | 20230814 | 105700 | 4860041400 | 22200 | 22150 | 22200 | 22100 | 1068 |
| 535 | 20230814 | 105600 | 4836382900 | 22150 | 22150 | 22200 | 22150 | 1220 |
| 536 | 20230814 | 105500 | 4809349500 | 22150 | 22200 | 22200 | 22150 | 1737 |
| 537 | 20230814 | 105400 | 4770864800 | 22150 | 22150 | 22200 | 22150 | 521 |
| 538 | 20230814 | 105300 | 4759324500 | 22150 | 22150 | 22150 | 22100 | 1155 |
| 539 | 20230814 | 105200 | 4733741350 | 22100 | 22150 | 22150 | 22100 | 26 |
| 540 | 20230814 | 105100 | 4733165550 | 22150 | 22100 | 22150 | 22100 | 632 |
| 541 | 20230814 | 105000 | 4719197200 | 22100 | 22100 | 22100 | 22100 | 506 |
| 542 | 20230814 | 104900 | 4708014600 | 22100 | 22100 | 22100 | 22100 | 723 |
| 543 | 20230814 | 104800 | 4692036300 | 22100 | 22100 | 22150 | 22050 | 4402 |
| 544 | 20230814 | 104700 | 4594631750 | 22100 | 22050 | 22100 | 22050 | 2026 |
| 545 | 20230814 | 104600 | 4549907850 | 22100 | 22100 | 22100 | 22050 | 200 |
| 546 | 20230814 | 104500 | 4545491750 | 22100 | 22050 | 22100 | 22050 | 4275 |
| 547 | 20230814 | 104400 | 4451227450 | 22050 | 22050 | 22050 | 22000 | 570 |
| 548 | 20230814 | 104300 | 4438687350 | 22050 | 22000 | 22050 | 22000 | 312 |
| 549 | 20230814 | 104200 | 4431816200 | 22000 | 22000 | 22000 | 22000 | 42 |
| 550 | 20230814 | 104100 | 4430892200 | 22000 | 22050 | 22050 | 22000 | 90 |
| 551 | 20230814 | 104000 | 4428908200 | 22050 | 22050 | 22050 | 22000 | 1489 |
| 552 | 20230814 | 103900 | 4396085350 | 22050 | 22000 | 22050 | 22000 | 610 |
| 553 | 20230814 | 103800 | 4382655500 | 22000 | 22000 | 22000 | 22000 | 358 |
| 554 | 20230814 | 103700 | 4374779500 | 21950 | 22000 | 22000 | 21950 | 16 |
| 555 | 20230814 | 103600 | 4374427650 | 22000 | 21950 | 22000 | 21950 | 1033 |
| 556 | 20230814 | 103500 | 4351703300 | 21950 | 22000 | 22000 | 21950 | 1906 |
| 557 | 20230814 | 103400 | 4309810300 | 22000 | 21950 | 22000 | 21950 | 2614 |
| 558 | 20230814 | 103300 | 4252303000 | 22000 | 22000 | 22000 | 22000 | 413 |
| 559 | 20230814 | 103200 | 4243217000 | 22000 | 22000 | 22000 | 22000 | 18 |
| 560 | 20230814 | 103100 | 4242821000 | 22000 | 22000 | 22000 | 22000 | 1276 |
| 561 | 20230814 | 103000 | 4214749000 | 22000 | 22000 | 22000 | 21900 | 103 |
| 562 | 20230814 | 102900 | 4212493000 | 22000 | 22000 | 22000 | 21900 | 155 |
| 563 | 20230814 | 102800 | 4209088000 | 22000 | 21900 | 22000 | 21900 | 1798 |
| 564 | 20230814 | 102700 | 4169695400 | 21950 | 22000 | 22000 | 21950 | 349 |
| 565 | 20230814 | 102600 | 4162020300 | 21950 | 21950 | 22000 | 21950 | 253 |
| 566 | 20230814 | 102500 | 4156466800 | 21950 | 21850 | 22000 | 21850 | 1986 |
| 567 | 20230814 | 102400 | 4112983800 | 21850 | 21900 | 21900 | 21850 | 230 |
| 568 | 20230814 | 102300 | 4107947500 | 21900 | 21900 | 21900 | 21850 | 287 |
| 569 | 20230814 | 102200 | 4101672300 | 21850 | 21900 | 21900 | 21850 | 1052 |
| 570 | 20230814 | 102100 | 4078665650 | 21900 | 21950 | 21950 | 21850 | 1990 |
| 571 | 20230814 | 102000 | 4035124600 | 21950 | 22000 | 22000 | 21950 | 1597 |
| 572 | 20230814 | 101900 | 4000045300 | 21950 | 22000 | 22000 | 21950 | 1096 |
| 573 | 20230814 | 101800 | 3975935550 | 22050 | 22000 | 22050 | 22000 | 149 |
| 574 | 20230814 | 101700 | 3972650150 | 22050 | 22050 | 22050 | 22000 | 2692 |
| 575 | 20230814 | 101600 | 3913309050 | 22050 | 22050 | 22050 | 22000 | 753 |
| 576 | 20230814 | 101500 | 3896722900 | 22050 | 22050 | 22050 | 22050 | 320 |
| 577 | 20230814 | 101400 | 3889666900 | 22050 | 22050 | 22050 | 22050 | 366 |
| 578 | 20230814 | 101300 | 3881596600 | 22050 | 22100 | 22100 | 22000 | 2666 |
| 579 | 20230814 | 101200 | 3822818350 | 22100 | 22100 | 22100 | 22100 | 218 |
| 580 | 20230814 | 101100 | 3818000550 | 22100 | 22100 | 22100 | 22050 | 1114 |
| 581 | 20230814 | 101000 | 3793383800 | 22100 | 22100 | 22100 | 22050 | 226 |
| 582 | 20230814 | 100900 | 3788390450 | 22050 | 22250 | 22250 | 22050 | 8670 |
| 583 | 20230814 | 100800 | 3596295400 | 22250 | 22200 | 22250 | 22200 | 2384 |
| 584 | 20230814 | 100700 | 3543301200 | 22200 | 22200 | 22200 | 22150 | 1358 |
| 585 | 20230814 | 100600 | 3513155100 | 22150 | 22100 | 22150 | 22050 | 5577 |
| 586 | 20230814 | 100500 | 3389805300 | 22100 | 22000 | 22100 | 22000 | 1127 |
| 587 | 20230814 | 100400 | 3364957350 | 22050 | 22050 | 22100 | 22050 | 409 |
| 588 | 20230814 | 100300 | 3355928900 | 22050 | 22000 | 22050 | 21950 | 2922 |
| 589 | 20230814 | 100200 | 3291633400 | 22000 | 21950 | 22000 | 21900 | 738 |
| 590 | 20230814 | 100100 | 3275415800 | 21950 | 22000 | 22000 | 21950 | 978 |
| 591 | 20230814 | 100000 | 3253947600 | 21950 | 21950 | 22000 | 21950 | 337 |
| 592 | 20230814 | 095900 | 3246549950 | 21950 | 22050 | 22050 | 21950 | 739 |
| 593 | 20230814 | 095800 | 3230292900 | 22050 | 22050 | 22100 | 22050 | 477 |
| 594 | 20230814 | 095700 | 3219774550 | 22050 | 22100 | 22100 | 22050 | 877 |
| 595 | 20230814 | 095600 | 3200434100 | 22100 | 22050 | 22100 | 22050 | 822 |
| 596 | 20230814 | 095500 | 3182308950 | 22050 | 22000 | 22050 | 22000 | 285 |
| 597 | 20230814 | 095400 | 3176038200 | 22050 | 22050 | 22100 | 22000 | 102 |
| 598 | 20230814 | 095300 | 3173789350 | 22050 | 22050 | 22100 | 22050 | 1875 |
| 599 | 20230814 | 095200 | 3132442150 | 22050 | 22000 | 22050 | 22000 | 44 |
| 600 | 20230814 | 095100 | 3131473450 | 22000 | 22000 | 22050 | 22000 | 631 |
| 601 | 20230814 | 095000 | 3117590600 | 22050 | 22000 | 22050 | 22000 | 404 |
| 602 | 20230814 | 094900 | 3108701900 | 22000 | 22000 | 22000 | 21950 | 733 |
| 603 | 20230814 | 094800 | 3092576650 | 21950 | 22050 | 22050 | 21950 | 355 |
| 604 | 20230814 | 094700 | 3084769650 | 21950 | 21950 | 22000 | 21900 | 3396 |
| 605 | 20230814 | 094600 | 3010149850 | 21900 | 21900 | 21900 | 21850 | 1138 |
| 606 | 20230814 | 094500 | 2985227700 | 21850 | 21800 | 21950 | 21800 | 8026 |
| 607 | 20230814 | 094400 | 2809790450 | 21750 | 21700 | 21750 | 21700 | 3616 |
| 608 | 20230814 | 094300 | 2731266650 | 21750 | 21700 | 21750 | 21700 | 3585 |
| 609 | 20230814 | 094200 | 2653330450 | 21700 | 21700 | 21750 | 21700 | 1041 |
| 610 | 20230814 | 094100 | 2630731150 | 21750 | 21750 | 21750 | 21700 | 1817 |
| 611 | 20230814 | 094000 | 2591276300 | 21750 | 21800 | 21800 | 21750 | 5591 |
| 612 | 20230814 | 093900 | 2469669200 | 21800 | 21900 | 21900 | 21750 | 2037 |
| 613 | 20230814 | 093800 | 2425269400 | 21800 | 21850 | 21900 | 21800 | 1744 |
| 614 | 20230814 | 093700 | 2387210550 | 21850 | 21800 | 21850 | 21750 | 865 |
| 615 | 20230814 | 093600 | 2368354050 | 21800 | 21800 | 21800 | 21750 | 1329 |
| 616 | 20230814 | 093500 | 2339448200 | 21750 | 21800 | 21800 | 21750 | 398 |
| 617 | 20230814 | 093400 | 2330786550 | 21800 | 21800 | 21800 | 21750 | 984 |
| 618 | 20230814 | 093300 | 2309336800 | 21800 | 21800 | 21850 | 21750 | 1137 |
| 619 | 20230814 | 093200 | 2284549600 | 21850 | 21800 | 21850 | 21750 | 1175 |
| 620 | 20230814 | 093100 | 2258935100 | 21800 | 21850 | 21850 | 21800 | 1371 |
| 621 | 20230814 | 093000 | 2229040650 | 21800 | 21800 | 21850 | 21750 | 1615 |
| 622 | 20230814 | 092900 | 2193838450 | 21750 | 21800 | 21800 | 21750 | 3049 |
| 623 | 20230814 | 092800 | 2127495350 | 21800 | 21800 | 21850 | 21800 | 1295 |
| 624 | 20230814 | 092700 | 2099263800 | 21800 | 21800 | 21850 | 21800 | 315 |
| 625 | 20230814 | 092600 | 2092396550 | 21850 | 21850 | 21900 | 21750 | 4598 |
| 626 | 20230814 | 092500 | 1992146450 | 21800 | 21900 | 21900 | 21800 | 698 |
| 627 | 20230814 | 092400 | 1976895300 | 21900 | 21850 | 21900 | 21850 | 553 |
| 628 | 20230814 | 092300 | 1964809650 | 21900 | 21850 | 21950 | 21850 | 1502 |
| 629 | 20230814 | 092200 | 1931884600 | 21800 | 21900 | 21950 | 21800 | 802 |
| 630 | 20230814 | 092100 | 1914354550 | 21850 | 21850 | 21950 | 21850 | 331 |
| 631 | 20230814 | 092000 | 1907107500 | 21850 | 21800 | 21850 | 21750 | 4120 |
| 632 | 20230814 | 091900 | 1817139050 | 21800 | 21750 | 21800 | 21750 | 577 |
| 633 | 20230814 | 091800 | 1804586050 | 21750 | 21800 | 21800 | 21750 | 2319 |
| 634 | 20230814 | 091700 | 1754114700 | 21850 | 21750 | 21850 | 21750 | 1757 |
| 635 | 20230814 | 091600 | 1715820100 | 21750 | 21800 | 21850 | 21750 | 3797 |
| 636 | 20230814 | 091500 | 1633129650 | 21800 | 21850 | 21850 | 21800 | 902 |
| 637 | 20230814 | 091400 | 1613454550 | 21850 | 21850 | 21850 | 21750 | 6135 |
| 638 | 20230814 | 091300 | 1479682950 | 21900 | 21850 | 21900 | 21850 | 1868 |
| 639 | 20230814 | 091200 | 1438860500 | 21850 | 21900 | 21900 | 21800 | 3019 |
| 640 | 20230814 | 091100 | 1372888950 | 21900 | 22050 | 22050 | 21900 | 1869 |
| 641 | 20230814 | 091000 | 1331856550 | 22000 | 22000 | 22050 | 22000 | 1017 |
| 642 | 20230814 | 090900 | 1309481300 | 22000 | 22000 | 22050 | 22000 | 1470 |
| 643 | 20230814 | 090800 | 1277138900 | 22000 | 21900 | 22050 | 21900 | 8304 |
| 644 | 20230814 | 090700 | 1094699850 | 21850 | 21850 | 21900 | 21800 | 1884 |
| 645 | 20230814 | 090600 | 1053600600 | 21850 | 21750 | 21900 | 21700 | 7378 |
| 646 | 20230814 | 090500 | 892424900 | 21750 | 21900 | 21900 | 21700 | 12869 |
| 647 | 20230814 | 090400 | 611489550 | 21900 | 21950 | 21950 | 21900 | 2056 |
| 648 | 20230814 | 090300 | 566458150 | 21900 | 22000 | 22050 | 21900 | 3539 |
| 649 | 20230814 | 090200 | 488727100 | 21950 | 22050 | 22100 | 21950 | 4843 |
| 650 | 20230814 | 090100 | 382113000 | 22050 | 21950 | 22150 | 21900 | 4163 |
| 651 | 20230814 | 090000 | 290528300 | 21950 | 22050 | 22100 | 21900 | 12898 |