35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 195100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 5110 |
| 3 | 20230816 | 195000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20230816 | 194900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20230816 | 194800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20230816 | 194700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20230816 | 194600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20230816 | 194500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20230816 | 194400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20230816 | 194300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20230816 | 194200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20230816 | 194100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20230816 | 194000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20230816 | 193900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20230816 | 193800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20230816 | 193700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20230816 | 193600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20230816 | 193500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20230816 | 193400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20230816 | 193300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20230816 | 193200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20230816 | 193100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20230816 | 193000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20230816 | 192900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20230816 | 192800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20230816 | 192700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20230816 | 192600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20230816 | 192500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20230816 | 192400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20230816 | 192300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20230816 | 192200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20230816 | 192100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 5110 |
| 33 | 20230816 | 192000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20230816 | 191900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20230816 | 191800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20230816 | 191700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20230816 | 191600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20230816 | 191500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20230816 | 191400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20230816 | 191300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20230816 | 191200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20230816 | 191100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20230816 | 191000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20230816 | 190900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20230816 | 190800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20230816 | 190700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20230816 | 190600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20230816 | 190500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20230816 | 190400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20230816 | 190300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20230816 | 190200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20230816 | 190100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20230816 | 190000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20230816 | 185900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20230816 | 185800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20230816 | 185700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20230816 | 185600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20230816 | 185500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20230816 | 185400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20230816 | 185300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20230816 | 185200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20230816 | 185100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 5110 |
| 63 | 20230816 | 185000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20230816 | 184900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20230816 | 184800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20230816 | 184700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20230816 | 184600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20230816 | 184500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20230816 | 184400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20230816 | 184300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20230816 | 184200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20230816 | 184100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20230816 | 184000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20230816 | 183900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20230816 | 183800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20230816 | 183700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20230816 | 183600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20230816 | 183500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20230816 | 183400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20230816 | 183300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20230816 | 183200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20230816 | 183100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20230816 | 183000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20230816 | 182900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20230816 | 182800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20230816 | 182700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20230816 | 182600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20230816 | 182500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20230816 | 182400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20230816 | 182300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20230816 | 182200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20230816 | 182100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 5110 |
| 93 | 20230816 | 182000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20230816 | 181900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20230816 | 181800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20230816 | 181700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20230816 | 181600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20230816 | 181500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20230816 | 181400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20230816 | 181300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20230816 | 181200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20230816 | 181100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20230816 | 181000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20230816 | 180900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20230816 | 180800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20230816 | 180700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20230816 | 180600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20230816 | 180500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20230816 | 180400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20230816 | 180300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20230816 | 180200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20230816 | 180100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20230816 | 180000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20230816 | 175900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20230816 | 175800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20230816 | 175700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20230816 | 175600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20230816 | 175500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20230816 | 175400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20230816 | 175300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20230816 | 175200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20230816 | 175100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 5110 |
| 123 | 20230816 | 175000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20230816 | 174900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20230816 | 174800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20230816 | 174700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20230816 | 174600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20230816 | 174500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20230816 | 174400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20230816 | 174300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20230816 | 174200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20230816 | 174100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20230816 | 174000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20230816 | 173900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20230816 | 173800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20230816 | 173700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20230816 | 173600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20230816 | 173500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20230816 | 173400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20230816 | 173300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20230816 | 173200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20230816 | 173100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20230816 | 173000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20230816 | 172900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20230816 | 172800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20230816 | 172700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20230816 | 172600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20230816 | 172500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20230816 | 172400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20230816 | 172300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20230816 | 172200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20230816 | 172100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 5110 |
| 153 | 20230816 | 172000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20230816 | 171900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20230816 | 171800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20230816 | 171700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20230816 | 171600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20230816 | 171500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20230816 | 171400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20230816 | 171300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20230816 | 171200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20230816 | 171100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20230816 | 171000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20230816 | 170900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20230816 | 170800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20230816 | 170700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20230816 | 170600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20230816 | 170500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20230816 | 170400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20230816 | 170300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20230816 | 170200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20230816 | 170100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20230816 | 170000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20230816 | 165900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20230816 | 165800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20230816 | 165700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20230816 | 165600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20230816 | 165500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20230816 | 165400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20230816 | 165300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20230816 | 165200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20230816 | 165100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 5110 |
| 183 | 20230816 | 165000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20230816 | 164900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20230816 | 164800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20230816 | 164700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20230816 | 164600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20230816 | 164500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20230816 | 164400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20230816 | 164300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20230816 | 164200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20230816 | 164100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20230816 | 164000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20230816 | 163900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20230816 | 163800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20230816 | 163700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20230816 | 163600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20230816 | 163500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20230816 | 163400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20230816 | 163300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20230816 | 163200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20230816 | 163100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20230816 | 163000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20230816 | 162900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20230816 | 162800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20230816 | 162700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20230816 | 162600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20230816 | 162500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20230816 | 162400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20230816 | 162300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20230816 | 162200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20230816 | 162100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 5110 |
| 213 | 20230816 | 162000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20230816 | 161900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20230816 | 161800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20230816 | 161700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20230816 | 161600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20230816 | 161500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20230816 | 161400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20230816 | 161300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20230816 | 161200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20230816 | 161100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20230816 | 161000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20230816 | 160900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20230816 | 160800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20230816 | 160700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20230816 | 160600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20230816 | 160500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20230816 | 160400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20230816 | 160300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20230816 | 160200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20230816 | 160100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20230816 | 160000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20230816 | 155900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20230816 | 155800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20230816 | 155700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20230816 | 155600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20230816 | 155500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20230816 | 155400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20230816 | 155300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20230816 | 155200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20230816 | 155100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 5110 |
| 243 | 20230816 | 155000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20230816 | 154900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20230816 | 154800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20230816 | 154700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20230816 | 154600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20230816 | 154500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20230816 | 154400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20230816 | 154300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20230816 | 154200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20230816 | 154100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20230816 | 154000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20230816 | 153900 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20230816 | 153800 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20230816 | 153700 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20230816 | 153600 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20230816 | 153500 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20230816 | 153400 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20230816 | 153300 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20230816 | 153200 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20230816 | 153100 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20230816 | 153000 | 12231535800 | 21500 | 21500 | 21500 | 21500 | 5110 |
| 264 | 20230816 | 152900 | 12121670800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20230816 | 152800 | 12121670800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20230816 | 152700 | 12121670800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20230816 | 152600 | 12121670800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20230816 | 152500 | 12121670800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20230816 | 152400 | 12121670800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20230816 | 152300 | 12121670800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20230816 | 152200 | 12121670800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20230816 | 152100 | 12121670800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 273 | 20230816 | 152000 | 12121670800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20230816 | 151900 | 12121670800 | 21500 | 21550 | 21550 | 21500 | 1247 |
| 275 | 20230816 | 151800 | 12094836950 | 21550 | 21500 | 21600 | 21500 | 4419 |
| 276 | 20230816 | 151700 | 11999785500 | 21550 | 21550 | 21600 | 21550 | 1978 |
| 277 | 20230816 | 151600 | 11957131500 | 21550 | 21550 | 21600 | 21550 | 873 |
| 278 | 20230816 | 151500 | 11938285400 | 21600 | 21550 | 21600 | 21550 | 450 |
| 279 | 20230816 | 151400 | 11928569150 | 21550 | 21500 | 21600 | 21500 | 1154 |
| 280 | 20230816 | 151300 | 11903700700 | 21550 | 21600 | 21600 | 21450 | 1908 |
| 281 | 20230816 | 151200 | 11862682650 | 21600 | 21550 | 21600 | 21550 | 663 |
| 282 | 20230816 | 151100 | 11848392000 | 21550 | 21550 | 21600 | 21550 | 803 |
| 283 | 20230816 | 151000 | 11831086100 | 21550 | 21450 | 21600 | 21450 | 6648 |
| 284 | 20230816 | 150900 | 11688121200 | 21500 | 21450 | 21500 | 21400 | 4717 |
| 285 | 20230816 | 150800 | 11587112950 | 21450 | 21450 | 21500 | 21400 | 746 |
| 286 | 20230816 | 150700 | 11571116650 | 21450 | 21450 | 21500 | 21450 | 1334 |
| 287 | 20230816 | 150600 | 11542484550 | 21450 | 21500 | 21500 | 21450 | 2668 |
| 288 | 20230816 | 150500 | 11485241400 | 21450 | 21500 | 21500 | 21450 | 320 |
| 289 | 20230816 | 150400 | 11478375400 | 21450 | 21500 | 21500 | 21450 | 304 |
| 290 | 20230816 | 150300 | 11471851350 | 21450 | 21500 | 21500 | 21450 | 195 |
| 291 | 20230816 | 150200 | 11467662950 | 21500 | 21550 | 21550 | 21500 | 2134 |
| 292 | 20230816 | 150100 | 11421770550 | 21550 | 21550 | 21600 | 21500 | 942 |
| 293 | 20230816 | 150000 | 11401475200 | 21550 | 21500 | 21550 | 21500 | 752 |
| 294 | 20230816 | 145900 | 11385283550 | 21500 | 21500 | 21500 | 21450 | 468 |
| 295 | 20230816 | 145800 | 11375223250 | 21500 | 21500 | 21500 | 21450 | 680 |
| 296 | 20230816 | 145700 | 11360603350 | 21500 | 21500 | 21500 | 21450 | 1223 |
| 297 | 20230816 | 145600 | 11334312450 | 21500 | 21500 | 21500 | 21450 | 556 |
| 298 | 20230816 | 145500 | 11322358700 | 21500 | 21550 | 21550 | 21450 | 1157 |
| 299 | 20230816 | 145400 | 11297478850 | 21500 | 21550 | 21550 | 21500 | 2467 |
| 300 | 20230816 | 145300 | 11244428200 | 21550 | 21450 | 21550 | 21400 | 2058 |
| 301 | 20230816 | 145200 | 11200183000 | 21450 | 21500 | 21550 | 21450 | 944 |
| 302 | 20230816 | 145100 | 11179920000 | 21500 | 21550 | 21550 | 21450 | 1382 |
| 303 | 20230816 | 145000 | 11150175150 | 21550 | 21400 | 21600 | 21400 | 5393 |
| 304 | 20230816 | 144900 | 11034356950 | 21400 | 21400 | 21450 | 21400 | 676 |
| 305 | 20230816 | 144800 | 11019883800 | 21400 | 21400 | 21450 | 21400 | 1605 |
| 306 | 20230816 | 144700 | 10985530450 | 21350 | 21450 | 21450 | 21350 | 1718 |
| 307 | 20230816 | 144600 | 10948748050 | 21450 | 21450 | 21500 | 21450 | 171 |
| 308 | 20230816 | 144500 | 10945079600 | 21450 | 21350 | 21500 | 21350 | 2899 |
| 309 | 20230816 | 144400 | 10883025250 | 21350 | 21400 | 21400 | 21350 | 139 |
| 310 | 20230816 | 144300 | 10880050900 | 21400 | 21400 | 21400 | 21350 | 345 |
| 311 | 20230816 | 144200 | 10872669050 | 21400 | 21400 | 21450 | 21400 | 4126 |
| 312 | 20230816 | 144100 | 10784368450 | 21450 | 21450 | 21450 | 21400 | 261 |
| 313 | 20230816 | 144000 | 10778775550 | 21450 | 21450 | 21450 | 21400 | 1035 |
| 314 | 20230816 | 143900 | 10756611750 | 21450 | 21450 | 21500 | 21450 | 2128 |
| 315 | 20230816 | 143800 | 10710942150 | 21450 | 21450 | 21500 | 21450 | 3525 |
| 316 | 20230816 | 143700 | 10635220350 | 21500 | 21450 | 21500 | 21450 | 693 |
| 317 | 20230816 | 143600 | 10620325700 | 21500 | 21450 | 21500 | 21450 | 4307 |
| 318 | 20230816 | 143500 | 10527834550 | 21450 | 21550 | 21550 | 21450 | 1494 |
| 319 | 20230816 | 143400 | 10495722100 | 21550 | 21500 | 21550 | 21500 | 1502 |
| 320 | 20230816 | 143300 | 10463372300 | 21500 | 21500 | 21550 | 21500 | 2312 |
| 321 | 20230816 | 143200 | 10413583300 | 21500 | 21550 | 21550 | 21500 | 170 |
| 322 | 20230816 | 143100 | 10409919850 | 21500 | 21450 | 21550 | 21450 | 2566 |
| 323 | 20230816 | 143000 | 10354743600 | 21500 | 21450 | 21500 | 21450 | 132 |
| 324 | 20230816 | 142900 | 10351905700 | 21500 | 21500 | 21500 | 21450 | 219 |
| 325 | 20230816 | 142800 | 10347197400 | 21500 | 21500 | 21500 | 21450 | 1032 |
| 326 | 20230816 | 142700 | 10325059900 | 21450 | 21550 | 21550 | 21450 | 893 |
| 327 | 20230816 | 142600 | 10305884800 | 21500 | 21550 | 21550 | 21500 | 1180 |
| 328 | 20230816 | 142500 | 10280513900 | 21550 | 21550 | 21550 | 21500 | 1141 |
| 329 | 20230816 | 142400 | 10255943250 | 21550 | 21600 | 21600 | 21550 | 300 |
| 330 | 20230816 | 142300 | 10249477050 | 21600 | 21550 | 21600 | 21550 | 1912 |
| 331 | 20230816 | 142200 | 10208265500 | 21550 | 21400 | 21550 | 21400 | 4130 |
| 332 | 20230816 | 142100 | 10119542450 | 21450 | 21400 | 21450 | 21400 | 1382 |
| 333 | 20230816 | 142000 | 10089950900 | 21450 | 21450 | 21450 | 21400 | 290 |
| 334 | 20230816 | 141900 | 10083732900 | 21450 | 21500 | 21500 | 21450 | 874 |
| 335 | 20230816 | 141800 | 10064976850 | 21500 | 21450 | 21500 | 21400 | 2318 |
| 336 | 20230816 | 141700 | 10015269800 | 21500 | 21500 | 21500 | 21450 | 781 |
| 337 | 20230816 | 141600 | 9998513300 | 21500 | 21600 | 21600 | 21500 | 1602 |
| 338 | 20230816 | 141500 | 9964033300 | 21600 | 21600 | 21600 | 21550 | 39 |
| 339 | 20230816 | 141400 | 9963192100 | 21600 | 21600 | 21600 | 21600 | 952 |
| 340 | 20230816 | 141300 | 9942628900 | 21600 | 21550 | 21600 | 21550 | 692 |
| 341 | 20230816 | 141200 | 9927687100 | 21550 | 21600 | 21600 | 21550 | 1007 |
| 342 | 20230816 | 141100 | 9905982900 | 21600 | 21700 | 21700 | 21600 | 2036 |
| 343 | 20230816 | 141000 | 9861916750 | 21750 | 21700 | 21750 | 21700 | 500 |
| 344 | 20230816 | 140900 | 9851061650 | 21700 | 21700 | 21700 | 21650 | 784 |
| 345 | 20230816 | 140800 | 9834049150 | 21700 | 21650 | 21700 | 21650 | 1417 |
| 346 | 20230816 | 140700 | 9803343450 | 21650 | 21550 | 21700 | 21550 | 7512 |
| 347 | 20230816 | 140600 | 9641257250 | 21500 | 21500 | 21500 | 21500 | 207 |
| 348 | 20230816 | 140500 | 9636806750 | 21500 | 21500 | 21500 | 21500 | 1066 |
| 349 | 20230816 | 140400 | 9613887750 | 21500 | 21500 | 21500 | 21500 | 186 |
| 350 | 20230816 | 140300 | 9609888750 | 21500 | 21500 | 21500 | 21500 | 179 |
| 351 | 20230816 | 140200 | 9606040250 | 21500 | 21500 | 21550 | 21450 | 1206 |
| 352 | 20230816 | 140100 | 9580107850 | 21500 | 21500 | 21600 | 21500 | 1041 |
| 353 | 20230816 | 140000 | 9557683950 | 21500 | 21500 | 21500 | 21450 | 3874 |
| 354 | 20230816 | 135900 | 9474540400 | 21500 | 21500 | 21500 | 21500 | 353 |
| 355 | 20230816 | 135800 | 9466950900 | 21500 | 21500 | 21500 | 21500 | 442 |
| 356 | 20230816 | 135700 | 9457447900 | 21500 | 21500 | 21550 | 21500 | 3444 |
| 357 | 20230816 | 135600 | 9383385850 | 21500 | 21500 | 21550 | 21500 | 940 |
| 358 | 20230816 | 135500 | 9363173450 | 21500 | 21500 | 21550 | 21500 | 4392 |
| 359 | 20230816 | 135400 | 9268721550 | 21500 | 21400 | 21500 | 21350 | 3472 |
| 360 | 20230816 | 135300 | 9194385750 | 21450 | 21500 | 21500 | 21450 | 342 |
| 361 | 20230816 | 135200 | 9187048650 | 21500 | 21400 | 21500 | 21350 | 4048 |
| 362 | 20230816 | 135100 | 9100251700 | 21400 | 21400 | 21400 | 21350 | 576 |
| 363 | 20230816 | 135000 | 9087934300 | 21400 | 21500 | 21500 | 21400 | 2738 |
| 364 | 20230816 | 134900 | 9029271450 | 21500 | 21500 | 21500 | 21500 | 58 |
| 365 | 20230816 | 134800 | 9028024450 | 21500 | 21500 | 21500 | 21450 | 679 |
| 366 | 20230816 | 134700 | 9013455950 | 21500 | 21500 | 21550 | 21450 | 1100 |
| 367 | 20230816 | 134600 | 8989805500 | 21500 | 21500 | 21500 | 21400 | 1520 |
| 368 | 20230816 | 134500 | 8957228800 | 21450 | 21450 | 21500 | 21450 | 817 |
| 369 | 20230816 | 134400 | 8939699700 | 21450 | 21500 | 21550 | 21450 | 945 |
| 370 | 20230816 | 134300 | 8919399750 | 21500 | 21450 | 21500 | 21450 | 1254 |
| 371 | 20230816 | 134200 | 8892501300 | 21450 | 21500 | 21500 | 21400 | 3170 |
| 372 | 20230816 | 134100 | 8824600300 | 21500 | 21450 | 21500 | 21450 | 253 |
| 373 | 20230816 | 134000 | 8819165750 | 21450 | 21600 | 21600 | 21400 | 5091 |
| 374 | 20230816 | 133900 | 8709849250 | 21500 | 21500 | 21600 | 21500 | 8938 |
| 375 | 20230816 | 133800 | 8517592350 | 21550 | 21550 | 21550 | 21550 | 107 |
| 376 | 20230816 | 133700 | 8515286500 | 21550 | 21550 | 21600 | 21500 | 2149 |
| 377 | 20230816 | 133600 | 8469055200 | 21600 | 21550 | 21600 | 21550 | 115 |
| 378 | 20230816 | 133500 | 8466576450 | 21550 | 21550 | 21550 | 21550 | 732 |
| 379 | 20230816 | 133400 | 8450801850 | 21550 | 21550 | 21550 | 21500 | 459 |
| 380 | 20230816 | 133300 | 8440929850 | 21550 | 21600 | 21650 | 21550 | 5961 |
| 381 | 20230816 | 133200 | 8312444000 | 21650 | 21600 | 21650 | 21600 | 236 |
| 382 | 20230816 | 133100 | 8307345800 | 21600 | 21600 | 21650 | 21600 | 615 |
| 383 | 20230816 | 133000 | 8294054250 | 21600 | 21600 | 21600 | 21600 | 1212 |
| 384 | 20230816 | 132900 | 8267875050 | 21600 | 21550 | 21650 | 21550 | 1956 |
| 385 | 20230816 | 132800 | 8225646850 | 21600 | 21600 | 21600 | 21550 | 360 |
| 386 | 20230816 | 132700 | 8217880800 | 21600 | 21600 | 21600 | 21550 | 1512 |
| 387 | 20230816 | 132600 | 8185258450 | 21600 | 21650 | 21650 | 21600 | 247 |
| 388 | 20230816 | 132500 | 8179911650 | 21700 | 21650 | 21700 | 21650 | 992 |
| 389 | 20230816 | 132400 | 8158421750 | 21650 | 21650 | 21650 | 21600 | 588 |
| 390 | 20230816 | 132300 | 8145706550 | 21600 | 21600 | 21650 | 21600 | 975 |
| 391 | 20230816 | 132200 | 8124645600 | 21650 | 21700 | 21700 | 21650 | 2192 |
| 392 | 20230816 | 132100 | 8077187800 | 21700 | 21700 | 21700 | 21700 | 107 |
| 393 | 20230816 | 132000 | 8074865900 | 21700 | 21650 | 21700 | 21650 | 269 |
| 394 | 20230816 | 131900 | 8069040600 | 21650 | 21650 | 21650 | 21650 | 204 |
| 395 | 20230816 | 131800 | 8064624000 | 21650 | 21700 | 21750 | 21650 | 88 |
| 396 | 20230816 | 131700 | 8062714550 | 21750 | 21600 | 21800 | 21600 | 6268 |
| 397 | 20230816 | 131600 | 7926951950 | 21600 | 21600 | 21600 | 21600 | 503 |
| 398 | 20230816 | 131500 | 7916087150 | 21600 | 21650 | 21650 | 21600 | 874 |
| 399 | 20230816 | 131400 | 7897205700 | 21600 | 21600 | 21650 | 21600 | 507 |
| 400 | 20230816 | 131300 | 7886250500 | 21600 | 21650 | 21650 | 21600 | 126 |
| 401 | 20230816 | 131200 | 7883528800 | 21650 | 21650 | 21650 | 21600 | 1547 |
| 402 | 20230816 | 131100 | 7850109900 | 21650 | 21650 | 21650 | 21600 | 2516 |
| 403 | 20230816 | 131000 | 7795744000 | 21650 | 21650 | 21650 | 21600 | 355 |
| 404 | 20230816 | 130900 | 7788067500 | 21650 | 21650 | 21650 | 21600 | 1650 |
| 405 | 20230816 | 130800 | 7752350300 | 21650 | 21600 | 21650 | 21600 | 793 |
| 406 | 20230816 | 130700 | 7735208850 | 21600 | 21600 | 21650 | 21600 | 815 |
| 407 | 20230816 | 130600 | 7717598100 | 21650 | 21650 | 21700 | 21650 | 776 |
| 408 | 20230816 | 130500 | 7700792300 | 21650 | 21650 | 21650 | 21650 | 182 |
| 409 | 20230816 | 130400 | 7696852000 | 21650 | 21650 | 21700 | 21650 | 514 |
| 410 | 20230816 | 130300 | 7685713200 | 21650 | 21700 | 21700 | 21650 | 198 |
| 411 | 20230816 | 130200 | 7681417450 | 21700 | 21600 | 21700 | 21600 | 678 |
| 412 | 20230816 | 130100 | 7666726850 | 21650 | 21650 | 21650 | 21600 | 946 |
| 413 | 20230816 | 130000 | 7646257650 | 21650 | 21650 | 21650 | 21600 | 160 |
| 414 | 20230816 | 125900 | 7642795150 | 21650 | 21600 | 21700 | 21600 | 476 |
| 415 | 20230816 | 125800 | 7632486550 | 21650 | 21600 | 21650 | 21600 | 784 |
| 416 | 20230816 | 125700 | 7615542950 | 21650 | 21650 | 21650 | 21600 | 633 |
| 417 | 20230816 | 125600 | 7601838900 | 21650 | 21650 | 21700 | 21650 | 2856 |
| 418 | 20230816 | 125500 | 7540003750 | 21650 | 21700 | 21700 | 21650 | 224 |
| 419 | 20230816 | 125400 | 7535145950 | 21700 | 21700 | 21700 | 21700 | 183 |
| 420 | 20230816 | 125300 | 7531174850 | 21700 | 21700 | 21750 | 21650 | 403 |
| 421 | 20230816 | 125200 | 7522427450 | 21750 | 21750 | 21750 | 21700 | 129 |
| 422 | 20230816 | 125100 | 7519623350 | 21750 | 21700 | 21750 | 21700 | 456 |
| 423 | 20230816 | 125000 | 7509726500 | 21700 | 21750 | 21750 | 21700 | 4167 |
| 424 | 20230816 | 124900 | 7419153200 | 21800 | 21800 | 21800 | 21800 | 830 |
| 425 | 20230816 | 124800 | 7401059200 | 21800 | 21850 | 21850 | 21800 | 508 |
| 426 | 20230816 | 124700 | 7389984600 | 21800 | 21800 | 21850 | 21800 | 857 |
| 427 | 20230816 | 124600 | 7371295750 | 21800 | 21800 | 21800 | 21800 | 12 |
| 428 | 20230816 | 124500 | 7371034150 | 21800 | 21800 | 21800 | 21750 | 201 |
| 429 | 20230816 | 124400 | 7366652700 | 21800 | 21750 | 21800 | 21750 | 132 |
| 430 | 20230816 | 124300 | 7363775550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 431 | 20230816 | 124200 | 7363775550 | 21750 | 21800 | 21850 | 21750 | 291 |
| 432 | 20230816 | 124100 | 7357429500 | 21800 | 21800 | 21850 | 21750 | 292 |
| 433 | 20230816 | 124000 | 7351064850 | 21800 | 21750 | 21800 | 21750 | 889 |
| 434 | 20230816 | 123900 | 7331704300 | 21800 | 21750 | 21800 | 21750 | 106 |
| 435 | 20230816 | 123800 | 7329394250 | 21800 | 21800 | 21850 | 21800 | 590 |
| 436 | 20230816 | 123700 | 7316532200 | 21800 | 21800 | 21800 | 21800 | 55 |
| 437 | 20230816 | 123600 | 7315333200 | 21850 | 21850 | 21850 | 21700 | 165 |
| 438 | 20230816 | 123500 | 7311734850 | 21850 | 21750 | 21850 | 21750 | 289 |
| 439 | 20230816 | 123400 | 7305448650 | 21800 | 21750 | 21800 | 21750 | 705 |
| 440 | 20230816 | 123300 | 7290106400 | 21750 | 21800 | 21800 | 21750 | 307 |
| 441 | 20230816 | 123200 | 7283414800 | 21800 | 21800 | 21850 | 21750 | 396 |
| 442 | 20230816 | 123100 | 7274796700 | 21800 | 21850 | 21900 | 21800 | 711 |
| 443 | 20230816 | 123000 | 7259270750 | 21900 | 21700 | 21900 | 21700 | 3527 |
| 444 | 20230816 | 122900 | 7182345750 | 21700 | 21700 | 21750 | 21700 | 977 |
| 445 | 20230816 | 122800 | 7161144800 | 21700 | 21750 | 21750 | 21700 | 376 |
| 446 | 20230816 | 122700 | 7152972650 | 21750 | 21750 | 21750 | 21700 | 22 |
| 447 | 20230816 | 122600 | 7152494400 | 21750 | 21750 | 21750 | 21700 | 111 |
| 448 | 20230816 | 122500 | 7150083550 | 21750 | 21750 | 21750 | 21700 | 216 |
| 449 | 20230816 | 122400 | 7145393650 | 21750 | 21750 | 21750 | 21700 | 1234 |
| 450 | 20230816 | 122300 | 7118613600 | 21750 | 21750 | 21750 | 21750 | 75 |
| 451 | 20230816 | 122200 | 7116982350 | 21750 | 21750 | 21750 | 21700 | 795 |
| 452 | 20230816 | 122100 | 7099692350 | 21750 | 21800 | 21800 | 21750 | 105 |
| 453 | 20230816 | 122000 | 7097404700 | 21800 | 21850 | 21850 | 21800 | 314 |
| 454 | 20230816 | 121900 | 7090559400 | 21800 | 21800 | 21850 | 21800 | 577 |
| 455 | 20230816 | 121800 | 7077972900 | 21750 | 21750 | 21750 | 21750 | 453 |
| 456 | 20230816 | 121700 | 7068120150 | 21750 | 21750 | 21750 | 21750 | 218 |
| 457 | 20230816 | 121600 | 7063378650 | 21800 | 21750 | 21800 | 21750 | 181 |
| 458 | 20230816 | 121500 | 7059441850 | 21750 | 21750 | 21750 | 21750 | 396 |
| 459 | 20230816 | 121400 | 7050828850 | 21750 | 21700 | 21750 | 21700 | 326 |
| 460 | 20230816 | 121300 | 7043752100 | 21700 | 21750 | 21750 | 21700 | 439 |
| 461 | 20230816 | 121200 | 7034218850 | 21700 | 21700 | 21700 | 21700 | 23 |
| 462 | 20230816 | 121100 | 7033719750 | 21700 | 21700 | 21700 | 21700 | 71 |
| 463 | 20230816 | 121000 | 7032179050 | 21700 | 21800 | 21800 | 21700 | 1038 |
| 464 | 20230816 | 120900 | 7009637500 | 21800 | 21800 | 21850 | 21800 | 1025 |
| 465 | 20230816 | 120800 | 6987292400 | 21800 | 21800 | 21800 | 21750 | 397 |
| 466 | 20230816 | 120700 | 6978637850 | 21800 | 21750 | 21800 | 21750 | 217 |
| 467 | 20230816 | 120600 | 6973918050 | 21750 | 21750 | 21750 | 21700 | 744 |
| 468 | 20230816 | 120500 | 6957753800 | 21750 | 21750 | 21800 | 21700 | 1826 |
| 469 | 20230816 | 120400 | 6918034950 | 21750 | 21700 | 21750 | 21700 | 62 |
| 470 | 20230816 | 120300 | 6916689350 | 21750 | 21700 | 21750 | 21700 | 259 |
| 471 | 20230816 | 120200 | 6911058100 | 21700 | 21700 | 21750 | 21650 | 470 |
| 472 | 20230816 | 120100 | 6900859750 | 21700 | 21700 | 21700 | 21650 | 404 |
| 473 | 20230816 | 120000 | 6892108650 | 21650 | 21650 | 21650 | 21600 | 1232 |
| 474 | 20230816 | 115900 | 6865442450 | 21650 | 21650 | 21650 | 21650 | 445 |
| 475 | 20230816 | 115800 | 6855808200 | 21650 | 21650 | 21650 | 21600 | 1069 |
| 476 | 20230816 | 115700 | 6832666250 | 21650 | 21650 | 21650 | 21650 | 104 |
| 477 | 20230816 | 115600 | 6830414650 | 21650 | 21600 | 21650 | 21600 | 1278 |
| 478 | 20230816 | 115500 | 6802759600 | 21600 | 21650 | 21650 | 21600 | 632 |
| 479 | 20230816 | 115400 | 6789107900 | 21650 | 21650 | 21650 | 21600 | 72 |
| 480 | 20230816 | 115300 | 6787551000 | 21600 | 21600 | 21600 | 21600 | 449 |
| 481 | 20230816 | 115200 | 6777852600 | 21600 | 21600 | 21600 | 21600 | 1375 |
| 482 | 20230816 | 115100 | 6748152600 | 21600 | 21600 | 21650 | 21600 | 651 |
| 483 | 20230816 | 115000 | 6734087250 | 21600 | 21650 | 21650 | 21600 | 598 |
| 484 | 20230816 | 114900 | 6721160050 | 21650 | 21550 | 21700 | 21550 | 1336 |
| 485 | 20230816 | 114800 | 6692290700 | 21600 | 21700 | 21700 | 21600 | 3243 |
| 486 | 20230816 | 114700 | 6622156150 | 21650 | 21700 | 21700 | 21650 | 861 |
| 487 | 20230816 | 114600 | 6603511250 | 21700 | 21650 | 21700 | 21650 | 96 |
| 488 | 20230816 | 114500 | 6601430000 | 21650 | 21650 | 21650 | 21650 | 496 |
| 489 | 20230816 | 114400 | 6590691600 | 21650 | 21650 | 21650 | 21600 | 1652 |
| 490 | 20230816 | 114300 | 6554933500 | 21650 | 21650 | 21650 | 21600 | 177 |
| 491 | 20230816 | 114200 | 6551102450 | 21650 | 21650 | 21650 | 21600 | 515 |
| 492 | 20230816 | 114100 | 6539967000 | 21650 | 21600 | 21650 | 21600 | 1802 |
| 493 | 20230816 | 114000 | 6501040100 | 21600 | 21650 | 21700 | 21600 | 3005 |
| 494 | 20230816 | 113900 | 6436066100 | 21650 | 21700 | 21700 | 21650 | 228 |
| 495 | 20230816 | 113800 | 6431126450 | 21700 | 21700 | 21700 | 21700 | 192 |
| 496 | 20230816 | 113700 | 6426960050 | 21700 | 21650 | 21700 | 21650 | 159 |
| 497 | 20230816 | 113600 | 6423514450 | 21650 | 21700 | 21750 | 21600 | 4247 |
| 498 | 20230816 | 113500 | 6331530650 | 21700 | 21650 | 21700 | 21600 | 1094 |
| 499 | 20230816 | 113400 | 6307845050 | 21600 | 21650 | 21650 | 21600 | 320 |
| 500 | 20230816 | 113300 | 6300930200 | 21600 | 21650 | 21650 | 21600 | 2220 |
| 501 | 20230816 | 113200 | 6252941550 | 21650 | 21650 | 21650 | 21650 | 412 |
| 502 | 20230816 | 113100 | 6244021750 | 21650 | 21700 | 21700 | 21650 | 226 |
| 503 | 20230816 | 113000 | 6239127550 | 21700 | 21650 | 21700 | 21650 | 255 |
| 504 | 20230816 | 112900 | 6233594850 | 21700 | 21700 | 21700 | 21650 | 264 |
| 505 | 20230816 | 112800 | 6227866150 | 21650 | 21700 | 21750 | 21650 | 1653 |
| 506 | 20230816 | 112700 | 6192001900 | 21650 | 21650 | 21700 | 21650 | 393 |
| 507 | 20230816 | 112600 | 6183493400 | 21650 | 21600 | 21650 | 21600 | 495 |
| 508 | 20230816 | 112500 | 6172778050 | 21700 | 21650 | 21700 | 21600 | 754 |
| 509 | 20230816 | 112400 | 6156462500 | 21650 | 21650 | 21700 | 21600 | 5727 |
| 510 | 20230816 | 112300 | 6032701500 | 21650 | 21650 | 21700 | 21650 | 1461 |
| 511 | 20230816 | 112200 | 6001069700 | 21650 | 21700 | 21700 | 21650 | 631 |
| 512 | 20230816 | 112100 | 5987404550 | 21700 | 21650 | 21700 | 21650 | 1236 |
| 513 | 20230816 | 112000 | 5960636550 | 21650 | 21750 | 21750 | 21600 | 2955 |
| 514 | 20230816 | 111900 | 5896669350 | 21700 | 21700 | 21750 | 21700 | 89 |
| 515 | 20230816 | 111800 | 5894737950 | 21700 | 21750 | 21750 | 21700 | 680 |
| 516 | 20230816 | 111700 | 5879980450 | 21700 | 21750 | 21750 | 21700 | 205 |
| 517 | 20230816 | 111600 | 5875524800 | 21750 | 21800 | 21800 | 21650 | 3865 |
| 518 | 20230816 | 111500 | 5791713600 | 21750 | 21700 | 21800 | 21650 | 4964 |
| 519 | 20230816 | 111400 | 5683902500 | 21700 | 21700 | 21750 | 21650 | 2737 |
| 520 | 20230816 | 111300 | 5624558500 | 21700 | 21650 | 21700 | 21600 | 2225 |
| 521 | 20230816 | 111200 | 5576399350 | 21650 | 21750 | 21750 | 21650 | 4623 |
| 522 | 20230816 | 111100 | 5476280400 | 21750 | 21800 | 21800 | 21750 | 3037 |
| 523 | 20230816 | 111000 | 5410212200 | 21800 | 21850 | 21850 | 21650 | 7129 |
| 524 | 20230816 | 110900 | 5255492800 | 21900 | 21850 | 21900 | 21800 | 359 |
| 525 | 20230816 | 110800 | 5247652600 | 21900 | 21850 | 21900 | 21650 | 7073 |
| 526 | 20230816 | 110700 | 5093842650 | 21800 | 21850 | 21850 | 21800 | 128 |
| 527 | 20230816 | 110600 | 5091046200 | 21850 | 21950 | 21950 | 21850 | 1630 |
| 528 | 20230816 | 110500 | 5055376900 | 22000 | 22000 | 22000 | 22000 | 886 |
| 529 | 20230816 | 110400 | 5035884900 | 22000 | 21950 | 22000 | 21950 | 279 |
| 530 | 20230816 | 110300 | 5029759800 | 21950 | 21900 | 21950 | 21800 | 6312 |
| 531 | 20230816 | 110200 | 4891928700 | 21950 | 21950 | 22000 | 21900 | 405 |
| 532 | 20230816 | 110100 | 4883033750 | 21950 | 22000 | 22000 | 21950 | 368 |
| 533 | 20230816 | 110000 | 4874953650 | 22000 | 21900 | 22000 | 21900 | 2462 |
| 534 | 20230816 | 105900 | 4821012650 | 21950 | 21900 | 21950 | 21900 | 303 |
| 535 | 20230816 | 105800 | 4814369350 | 21900 | 22050 | 22050 | 21900 | 3380 |
| 536 | 20230816 | 105700 | 4740060150 | 22050 | 22050 | 22050 | 22050 | 15 |
| 537 | 20230816 | 105600 | 4739729400 | 22050 | 22050 | 22050 | 22050 | 153 |
| 538 | 20230816 | 105500 | 4736355750 | 22050 | 22100 | 22100 | 22000 | 200 |
| 539 | 20230816 | 105400 | 4731944250 | 22100 | 22100 | 22100 | 22100 | 88 |
| 540 | 20230816 | 105300 | 4729999450 | 22100 | 22150 | 22150 | 22100 | 312 |
| 541 | 20230816 | 105200 | 4723102650 | 22150 | 22050 | 22150 | 22000 | 980 |
| 542 | 20230816 | 105100 | 4701475750 | 22050 | 22050 | 22050 | 22000 | 1058 |
| 543 | 20230816 | 105000 | 4678147350 | 22100 | 22100 | 22100 | 22050 | 333 |
| 544 | 20230816 | 104900 | 4670801700 | 22050 | 22050 | 22100 | 22050 | 349 |
| 545 | 20230816 | 104800 | 4663105950 | 22050 | 22100 | 22100 | 22050 | 1208 |
| 546 | 20230816 | 104700 | 4636411700 | 22100 | 22100 | 22150 | 22100 | 282 |
| 547 | 20230816 | 104600 | 4630177900 | 22100 | 22150 | 22150 | 22100 | 1084 |
| 548 | 20230816 | 104500 | 4606193400 | 22150 | 22150 | 22200 | 22150 | 361 |
| 549 | 20230816 | 104400 | 4598191800 | 22200 | 22200 | 22200 | 22150 | 111 |
| 550 | 20230816 | 104300 | 4595732600 | 22200 | 22200 | 22250 | 22200 | 179 |
| 551 | 20230816 | 104200 | 4591758100 | 22200 | 22200 | 22250 | 22150 | 577 |
| 552 | 20230816 | 104100 | 4578968200 | 22200 | 22300 | 22350 | 22150 | 1609 |
| 553 | 20230816 | 104000 | 4543153250 | 22300 | 22300 | 22350 | 22300 | 1517 |
| 554 | 20230816 | 103900 | 4509288300 | 22300 | 22300 | 22300 | 22300 | 191 |
| 555 | 20230816 | 103800 | 4505029000 | 22300 | 22250 | 22300 | 22100 | 2903 |
| 556 | 20230816 | 103700 | 4440351650 | 22200 | 22150 | 22200 | 22150 | 1372 |
| 557 | 20230816 | 103600 | 4409949400 | 22100 | 22200 | 22200 | 22100 | 912 |
| 558 | 20230816 | 103500 | 4389752950 | 22150 | 22200 | 22200 | 22150 | 262 |
| 559 | 20230816 | 103400 | 4383938850 | 22200 | 22150 | 22250 | 22150 | 359 |
| 560 | 20230816 | 103300 | 4375963050 | 22150 | 22050 | 22200 | 22050 | 688 |
| 561 | 20230816 | 103200 | 4360725350 | 22100 | 22050 | 22100 | 22050 | 911 |
| 562 | 20230816 | 103100 | 4340592900 | 22050 | 22050 | 22050 | 22050 | 243 |
| 563 | 20230816 | 103000 | 4335234750 | 22050 | 22000 | 22050 | 21950 | 1523 |
| 564 | 20230816 | 102900 | 4301697550 | 22000 | 22000 | 22000 | 22000 | 453 |
| 565 | 20230816 | 102800 | 4291731550 | 22000 | 22000 | 22000 | 21950 | 660 |
| 566 | 20230816 | 102700 | 4277214150 | 21950 | 22000 | 22000 | 21950 | 300 |
| 567 | 20230816 | 102600 | 4270629100 | 21950 | 21950 | 21950 | 21950 | 19 |
| 568 | 20230816 | 102500 | 4270212050 | 21950 | 22000 | 22000 | 21950 | 1224 |
| 569 | 20230816 | 102400 | 4243342750 | 22000 | 22000 | 22050 | 22000 | 734 |
| 570 | 20230816 | 102300 | 4227193750 | 22000 | 22000 | 22000 | 22000 | 21 |
| 571 | 20230816 | 102200 | 4226731750 | 22000 | 22000 | 22000 | 22000 | 1344 |
| 572 | 20230816 | 102100 | 4197163750 | 22000 | 22050 | 22050 | 21950 | 23 |
| 573 | 20230816 | 102000 | 4196658000 | 22000 | 21950 | 22100 | 21950 | 1630 |
| 574 | 20230816 | 101900 | 4160824550 | 21950 | 22000 | 22000 | 21950 | 1204 |
| 575 | 20230816 | 101800 | 4134373650 | 22000 | 22000 | 22000 | 21900 | 2558 |
| 576 | 20230816 | 101700 | 4078130750 | 22000 | 22000 | 22000 | 21900 | 362 |
| 577 | 20230816 | 101600 | 4070176950 | 21950 | 22000 | 22000 | 21950 | 1031 |
| 578 | 20230816 | 101500 | 4047535150 | 22050 | 22050 | 22050 | 22050 | 963 |
| 579 | 20230816 | 101400 | 4026301000 | 22050 | 22100 | 22100 | 22050 | 773 |
| 580 | 20230816 | 101300 | 4009249250 | 22100 | 22000 | 22100 | 22000 | 1265 |
| 581 | 20230816 | 101200 | 3981385900 | 22000 | 22000 | 22050 | 22000 | 1092 |
| 582 | 20230816 | 101100 | 3957327900 | 21950 | 21950 | 22050 | 21950 | 2392 |
| 583 | 20230816 | 101000 | 3904647300 | 21950 | 21950 | 21950 | 21850 | 4384 |
| 584 | 20230816 | 100900 | 3808570650 | 21950 | 22050 | 22050 | 21950 | 1269 |
| 585 | 20230816 | 100800 | 3780709000 | 21950 | 22050 | 22050 | 21950 | 649 |
| 586 | 20230816 | 100700 | 3766434750 | 22050 | 22000 | 22050 | 22000 | 479 |
| 587 | 20230816 | 100600 | 3755873950 | 22000 | 21950 | 22000 | 21950 | 1347 |
| 588 | 20230816 | 100500 | 3726286650 | 21950 | 22000 | 22000 | 21950 | 632 |
| 589 | 20230816 | 100400 | 3712402350 | 22000 | 22000 | 22000 | 21950 | 676 |
| 590 | 20230816 | 100300 | 3697542650 | 22000 | 22000 | 22000 | 21950 | 2677 |
| 591 | 20230816 | 100200 | 3638705950 | 22000 | 22000 | 22050 | 22000 | 2562 |
| 592 | 20230816 | 100100 | 3582341100 | 22000 | 22050 | 22050 | 22000 | 3356 |
| 593 | 20230816 | 100000 | 3508506500 | 22000 | 22050 | 22100 | 22000 | 1762 |
| 594 | 20230816 | 095900 | 3469681900 | 22050 | 22050 | 22100 | 22050 | 1514 |
| 595 | 20230816 | 095800 | 3436297200 | 22050 | 22100 | 22100 | 22050 | 81 |
| 596 | 20230816 | 095700 | 3434509650 | 22100 | 22250 | 22250 | 22100 | 1317 |
| 597 | 20230816 | 095600 | 3405321050 | 22250 | 22250 | 22300 | 22150 | 2641 |
| 598 | 20230816 | 095500 | 3346690750 | 22200 | 22150 | 22200 | 22150 | 2069 |
| 599 | 20230816 | 095400 | 3300801350 | 22150 | 22050 | 22150 | 22050 | 165 |
| 600 | 20230816 | 095300 | 3297154600 | 22050 | 22100 | 22150 | 22050 | 2566 |
| 601 | 20230816 | 095200 | 3240529150 | 22100 | 22100 | 22150 | 22100 | 618 |
| 602 | 20230816 | 095100 | 3226870600 | 22100 | 22150 | 22150 | 22100 | 416 |
| 603 | 20230816 | 095000 | 3217664150 | 22150 | 22150 | 22200 | 22150 | 600 |
| 604 | 20230816 | 094900 | 3204373900 | 22150 | 22150 | 22200 | 22150 | 428 |
| 605 | 20230816 | 094800 | 3194891050 | 22200 | 22200 | 22200 | 22150 | 138 |
| 606 | 20230816 | 094700 | 3191833700 | 22200 | 22150 | 22200 | 22100 | 1555 |
| 607 | 20230816 | 094600 | 3157399300 | 22200 | 22250 | 22250 | 22200 | 58 |
| 608 | 20230816 | 094500 | 3156110550 | 22150 | 22150 | 22250 | 22100 | 927 |
| 609 | 20230816 | 094400 | 3135539500 | 22150 | 22100 | 22200 | 22050 | 2566 |
| 610 | 20230816 | 094300 | 3078719700 | 22100 | 22150 | 22150 | 22100 | 622 |
| 611 | 20230816 | 094200 | 3064960150 | 22100 | 22050 | 22150 | 22050 | 2109 |
| 612 | 20230816 | 094100 | 3018350350 | 22050 | 22050 | 22050 | 22000 | 1292 |
| 613 | 20230816 | 094000 | 2989907600 | 22050 | 22050 | 22100 | 22000 | 943 |
| 614 | 20230816 | 093900 | 2969110650 | 22100 | 22100 | 22100 | 22100 | 820 |
| 615 | 20230816 | 093800 | 2950988650 | 22150 | 22100 | 22150 | 22000 | 657 |
| 616 | 20230816 | 093700 | 2936483850 | 22000 | 22050 | 22100 | 21950 | 7972 |
| 617 | 20230816 | 093600 | 2761079850 | 22050 | 22200 | 22200 | 22000 | 2713 |
| 618 | 20230816 | 093500 | 2701166300 | 22200 | 22200 | 22250 | 22200 | 1796 |
| 619 | 20230816 | 093400 | 2661276050 | 22200 | 22350 | 22400 | 22200 | 4314 |
| 620 | 20230816 | 093300 | 2565026850 | 22400 | 22350 | 22400 | 22350 | 397 |
| 621 | 20230816 | 093200 | 2556153800 | 22350 | 22350 | 22400 | 22300 | 2039 |
| 622 | 20230816 | 093100 | 2510591850 | 22300 | 22300 | 22350 | 22300 | 851 |
| 623 | 20230816 | 093000 | 2491613400 | 22300 | 22250 | 22300 | 22250 | 1239 |
| 624 | 20230816 | 092900 | 2464040650 | 22300 | 22250 | 22300 | 22250 | 713 |
| 625 | 20230816 | 092800 | 2448168100 | 22250 | 22300 | 22350 | 22250 | 2031 |
| 626 | 20230816 | 092700 | 2402921400 | 22250 | 22300 | 22350 | 22250 | 1397 |
| 627 | 20230816 | 092600 | 2371753300 | 22300 | 22300 | 22350 | 22300 | 674 |
| 628 | 20230816 | 092500 | 2356719550 | 22300 | 22350 | 22400 | 22250 | 1411 |
| 629 | 20230816 | 092400 | 2325246050 | 22400 | 22250 | 22400 | 22250 | 4011 |
| 630 | 20230816 | 092300 | 2235730750 | 22300 | 22200 | 22300 | 22200 | 1248 |
| 631 | 20230816 | 092200 | 2207973850 | 22200 | 22150 | 22200 | 22100 | 1698 |
| 632 | 20230816 | 092100 | 2170348800 | 22150 | 22200 | 22200 | 22150 | 1350 |
| 633 | 20230816 | 092000 | 2140433100 | 22150 | 22000 | 22150 | 22000 | 2036 |
| 634 | 20230816 | 091900 | 2095467200 | 22000 | 22050 | 22050 | 22000 | 1176 |
| 635 | 20230816 | 091800 | 2069546350 | 22050 | 22050 | 22100 | 22000 | 2118 |
| 636 | 20230816 | 091700 | 2022861700 | 22050 | 21850 | 22050 | 21850 | 1340 |
| 637 | 20230816 | 091600 | 1993452450 | 21850 | 21900 | 22000 | 21850 | 7541 |
| 638 | 20230816 | 091500 | 1828373950 | 21850 | 21900 | 21900 | 21850 | 2499 |
| 639 | 20230816 | 091400 | 1773660750 | 21900 | 22000 | 22000 | 21900 | 2056 |
| 640 | 20230816 | 091300 | 1728506550 | 21950 | 22150 | 22250 | 21950 | 2299 |
| 641 | 20230816 | 091200 | 1677724050 | 22150 | 22100 | 22400 | 22100 | 4674 |
| 642 | 20230816 | 091100 | 1574162700 | 22100 | 22000 | 22100 | 21950 | 3210 |
| 643 | 20230816 | 091000 | 1503473950 | 22000 | 21950 | 22000 | 21900 | 2737 |
| 644 | 20230816 | 090900 | 1443370900 | 21950 | 21950 | 22050 | 21900 | 1240 |
| 645 | 20230816 | 090800 | 1416123700 | 21950 | 21750 | 22000 | 21750 | 5569 |
| 646 | 20230816 | 090700 | 1294177800 | 21750 | 21700 | 21800 | 21700 | 7093 |
| 647 | 20230816 | 090600 | 1140066600 | 21750 | 21850 | 21850 | 21700 | 3933 |
| 648 | 20230816 | 090500 | 1054443850 | 21850 | 22050 | 22050 | 21800 | 4022 |
| 649 | 20230816 | 090400 | 966390800 | 22050 | 22150 | 22200 | 21900 | 4941 |
| 650 | 20230816 | 090300 | 857678700 | 22100 | 21900 | 22200 | 21900 | 5791 |
| 651 | 20230816 | 090200 | 730278450 | 21900 | 21800 | 22000 | 21700 | 6832 |
| 652 | 20230816 | 090100 | 581016100 | 21700 | 21950 | 22100 | 21550 | 13181 |
| 653 | 20230816 | 090000 | 293854100 | 22100 | 21750 | 22300 | 21750 | 13440 |