35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 195400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 5725 |
| 3 | 20230816 | 195300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20230816 | 195200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20230816 | 195100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20230816 | 195000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20230816 | 194900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20230816 | 194800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20230816 | 194700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20230816 | 194600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20230816 | 194500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20230816 | 194400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20230816 | 194300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20230816 | 194200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20230816 | 194100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20230816 | 194000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20230816 | 193900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20230816 | 193800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20230816 | 193700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20230816 | 193600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20230816 | 193500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20230816 | 193400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20230816 | 193300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20230816 | 193200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20230816 | 193100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20230816 | 193000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20230816 | 192900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20230816 | 192800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20230816 | 192700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20230816 | 192600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20230816 | 192500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20230816 | 192400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 5725 |
| 33 | 20230816 | 192300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20230816 | 192200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20230816 | 192100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20230816 | 192000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20230816 | 191900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20230816 | 191800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20230816 | 191700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20230816 | 191600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20230816 | 191500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20230816 | 191400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20230816 | 191300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20230816 | 191200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20230816 | 191100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20230816 | 191000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20230816 | 190900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20230816 | 190800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20230816 | 190700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20230816 | 190600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20230816 | 190500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20230816 | 190400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20230816 | 190300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20230816 | 190200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20230816 | 190100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20230816 | 190000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20230816 | 185900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20230816 | 185800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20230816 | 185700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20230816 | 185600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20230816 | 185500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20230816 | 185400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 5725 |
| 63 | 20230816 | 185300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20230816 | 185200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20230816 | 185100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20230816 | 185000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20230816 | 184900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20230816 | 184800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20230816 | 184700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20230816 | 184600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20230816 | 184500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20230816 | 184400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20230816 | 184300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20230816 | 184200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20230816 | 184100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20230816 | 184000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20230816 | 183900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20230816 | 183800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20230816 | 183700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20230816 | 183600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20230816 | 183500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20230816 | 183400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20230816 | 183300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20230816 | 183200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20230816 | 183100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20230816 | 183000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20230816 | 182900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20230816 | 182800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20230816 | 182700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20230816 | 182600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20230816 | 182500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20230816 | 182400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 5725 |
| 93 | 20230816 | 182300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20230816 | 182200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20230816 | 182100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20230816 | 182000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20230816 | 181900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20230816 | 181800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20230816 | 181700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20230816 | 181600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20230816 | 181500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20230816 | 181400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20230816 | 181300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20230816 | 181200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20230816 | 181100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20230816 | 181000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20230816 | 180900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20230816 | 180800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20230816 | 180700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20230816 | 180600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20230816 | 180500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20230816 | 180400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20230816 | 180300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20230816 | 180200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20230816 | 180100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20230816 | 180000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20230816 | 175900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20230816 | 175800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20230816 | 175700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20230816 | 175600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20230816 | 175500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20230816 | 175400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 5725 |
| 123 | 20230816 | 175300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20230816 | 175200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20230816 | 175100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20230816 | 175000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20230816 | 174900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20230816 | 174800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20230816 | 174700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20230816 | 174600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20230816 | 174500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20230816 | 174400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20230816 | 174300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20230816 | 174200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20230816 | 174100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20230816 | 174000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20230816 | 173900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20230816 | 173800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20230816 | 173700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20230816 | 173600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20230816 | 173500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20230816 | 173400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20230816 | 173300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20230816 | 173200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20230816 | 173100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20230816 | 173000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20230816 | 172900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20230816 | 172800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20230816 | 172700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20230816 | 172600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20230816 | 172500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20230816 | 172400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 5725 |
| 153 | 20230816 | 172300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20230816 | 172200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20230816 | 172100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20230816 | 172000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20230816 | 171900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20230816 | 171800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20230816 | 171700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20230816 | 171600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20230816 | 171500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20230816 | 171400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20230816 | 171300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20230816 | 171200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20230816 | 171100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20230816 | 171000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20230816 | 170900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20230816 | 170800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20230816 | 170700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20230816 | 170600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20230816 | 170500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20230816 | 170400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20230816 | 170300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20230816 | 170200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20230816 | 170100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20230816 | 170000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20230816 | 165900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20230816 | 165800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20230816 | 165700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20230816 | 165600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20230816 | 165500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20230816 | 165400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 5725 |
| 183 | 20230816 | 165300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20230816 | 165200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20230816 | 165100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20230816 | 165000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20230816 | 164900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20230816 | 164800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20230816 | 164700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20230816 | 164600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20230816 | 164500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20230816 | 164400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20230816 | 164300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20230816 | 164200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20230816 | 164100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20230816 | 164000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20230816 | 163900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20230816 | 163800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20230816 | 163700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20230816 | 163600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20230816 | 163500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20230816 | 163400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20230816 | 163300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20230816 | 163200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20230816 | 163100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20230816 | 163000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20230816 | 162900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 208 | 20230816 | 162800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 209 | 20230816 | 162700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20230816 | 162600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20230816 | 162500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20230816 | 162400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 5725 |
| 213 | 20230816 | 162300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20230816 | 162200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20230816 | 162100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20230816 | 162000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20230816 | 161900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20230816 | 161800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20230816 | 161700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20230816 | 161600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20230816 | 161500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20230816 | 161400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20230816 | 161300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 224 | 20230816 | 161200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 225 | 20230816 | 161100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 226 | 20230816 | 161000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 227 | 20230816 | 160900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 228 | 20230816 | 160800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 229 | 20230816 | 160700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 230 | 20230816 | 160600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 231 | 20230816 | 160500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20230816 | 160400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20230816 | 160300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20230816 | 160200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20230816 | 160100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20230816 | 160000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20230816 | 155900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20230816 | 155800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 239 | 20230816 | 155700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 240 | 20230816 | 155600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 241 | 20230816 | 155500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 242 | 20230816 | 155400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 5725 |
| 243 | 20230816 | 155300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 244 | 20230816 | 155200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 245 | 20230816 | 155100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 246 | 20230816 | 155000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 247 | 20230816 | 154900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 248 | 20230816 | 154800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 249 | 20230816 | 154700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 250 | 20230816 | 154600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 251 | 20230816 | 154500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 252 | 20230816 | 154400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 253 | 20230816 | 154300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 254 | 20230816 | 154200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 255 | 20230816 | 154100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 256 | 20230816 | 154000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 257 | 20230816 | 153900 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 258 | 20230816 | 153800 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 259 | 20230816 | 153700 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 260 | 20230816 | 153600 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 261 | 20230816 | 153500 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 262 | 20230816 | 153400 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 263 | 20230816 | 153300 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 264 | 20230816 | 153200 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 265 | 20230816 | 153100 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 266 | 20230816 | 153000 | 12940002350 | 38800 | 38800 | 38800 | 38800 | 5725 |
| 267 | 20230816 | 152900 | 12717872350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 268 | 20230816 | 152800 | 12717872350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 269 | 20230816 | 152700 | 12717872350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 270 | 20230816 | 152600 | 12717872350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 271 | 20230816 | 152500 | 12717872350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 272 | 20230816 | 152400 | 12717872350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 273 | 20230816 | 152300 | 12717872350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 274 | 20230816 | 152200 | 12717872350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 275 | 20230816 | 152100 | 12717872350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 276 | 20230816 | 152000 | 12717872350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 277 | 20230816 | 151900 | 12717872350 | 38800 | 38750 | 38800 | 38750 | 274 |
| 278 | 20230816 | 151800 | 12707242800 | 38750 | 38850 | 38850 | 38700 | 1034 |
| 279 | 20230816 | 151700 | 12667138000 | 38850 | 38850 | 38900 | 38850 | 608 |
| 280 | 20230816 | 151600 | 12643512200 | 38850 | 38850 | 38900 | 38850 | 253 |
| 281 | 20230816 | 151500 | 12633676000 | 38850 | 38800 | 38900 | 38800 | 834 |
| 282 | 20230816 | 151400 | 12601275850 | 38800 | 38800 | 38850 | 38800 | 150 |
| 283 | 20230816 | 151300 | 12595453200 | 38800 | 38900 | 38900 | 38800 | 855 |
| 284 | 20230816 | 151200 | 12562254250 | 38900 | 38950 | 38950 | 38900 | 857 |
| 285 | 20230816 | 151100 | 12528914100 | 38900 | 38900 | 38950 | 38850 | 1412 |
| 286 | 20230816 | 151000 | 12473974300 | 38850 | 38800 | 38850 | 38750 | 780 |
| 287 | 20230816 | 150900 | 12443684050 | 38850 | 38850 | 38900 | 38800 | 1028 |
| 288 | 20230816 | 150800 | 12403702000 | 38850 | 38750 | 38850 | 38700 | 681 |
| 289 | 20230816 | 150700 | 12377280050 | 38750 | 38800 | 38800 | 38700 | 1557 |
| 290 | 20230816 | 150600 | 12316988950 | 38750 | 38750 | 38800 | 38750 | 662 |
| 291 | 20230816 | 150500 | 12291336250 | 38700 | 38700 | 38750 | 38700 | 291 |
| 292 | 20230816 | 150400 | 12280074100 | 38700 | 38800 | 38800 | 38700 | 1774 |
| 293 | 20230816 | 150300 | 12211276250 | 38850 | 38850 | 38850 | 38800 | 456 |
| 294 | 20230816 | 150200 | 12193568000 | 38900 | 38800 | 38900 | 38800 | 471 |
| 295 | 20230816 | 150100 | 12175274750 | 38850 | 38850 | 38900 | 38850 | 390 |
| 296 | 20230816 | 150000 | 12160123150 | 38800 | 38900 | 38900 | 38800 | 3080 |
| 297 | 20230816 | 145900 | 12040462800 | 38900 | 39000 | 39000 | 38850 | 62 |
| 298 | 20230816 | 145800 | 12038047850 | 39000 | 38850 | 39000 | 38800 | 2289 |
| 299 | 20230816 | 145700 | 11948853750 | 38900 | 38900 | 38950 | 38800 | 771 |
| 300 | 20230816 | 145600 | 11918875300 | 38850 | 38950 | 38950 | 38850 | 483 |
| 301 | 20230816 | 145500 | 11900065350 | 38950 | 38750 | 38950 | 38750 | 1466 |
| 302 | 20230816 | 145400 | 11843156350 | 38750 | 38750 | 38800 | 38750 | 312 |
| 303 | 20230816 | 145300 | 11831064500 | 38750 | 38750 | 38800 | 38700 | 1274 |
| 304 | 20230816 | 145200 | 11781672600 | 38750 | 38800 | 38800 | 38750 | 580 |
| 305 | 20230816 | 145100 | 11759183600 | 38800 | 38750 | 38850 | 38750 | 641 |
| 306 | 20230816 | 145000 | 11734317000 | 38750 | 38700 | 38750 | 38700 | 1018 |
| 307 | 20230816 | 144900 | 11694869600 | 38700 | 38700 | 38700 | 38650 | 479 |
| 308 | 20230816 | 144800 | 11676332350 | 38650 | 38700 | 38700 | 38650 | 167 |
| 309 | 20230816 | 144700 | 11669872100 | 38700 | 38700 | 38700 | 38650 | 398 |
| 310 | 20230816 | 144600 | 11654469550 | 38700 | 38700 | 38700 | 38700 | 53 |
| 311 | 20230816 | 144500 | 11652418450 | 38700 | 38700 | 38750 | 38700 | 1017 |
| 312 | 20230816 | 144400 | 11613060500 | 38650 | 38650 | 38650 | 38650 | 422 |
| 313 | 20230816 | 144300 | 11596750200 | 38650 | 38700 | 38700 | 38650 | 149 |
| 314 | 20230816 | 144200 | 11590991150 | 38700 | 38650 | 38700 | 38650 | 272 |
| 315 | 20230816 | 144100 | 11580474950 | 38650 | 38600 | 38650 | 38600 | 382 |
| 316 | 20230816 | 144000 | 11565710750 | 38650 | 38700 | 38700 | 38600 | 807 |
| 317 | 20230816 | 143900 | 11534518250 | 38700 | 38700 | 38750 | 38650 | 349 |
| 318 | 20230816 | 143800 | 11521010800 | 38650 | 38700 | 38700 | 38650 | 612 |
| 319 | 20230816 | 143700 | 11497337450 | 38700 | 38700 | 38700 | 38650 | 319 |
| 320 | 20230816 | 143600 | 11484997100 | 38650 | 38650 | 38700 | 38600 | 749 |
| 321 | 20230816 | 143500 | 11456042850 | 38650 | 38750 | 38750 | 38650 | 3139 |
| 322 | 20230816 | 143400 | 11334611150 | 38750 | 38800 | 38800 | 38700 | 1254 |
| 323 | 20230816 | 143300 | 11286049350 | 38750 | 38750 | 38800 | 38750 | 126 |
| 324 | 20230816 | 143200 | 11281165450 | 38750 | 38750 | 38750 | 38750 | 58 |
| 325 | 20230816 | 143100 | 11278917950 | 38750 | 38750 | 38800 | 38700 | 649 |
| 326 | 20230816 | 143000 | 11253771400 | 38750 | 38700 | 38750 | 38700 | 189 |
| 327 | 20230816 | 142900 | 11246448750 | 38750 | 38900 | 38900 | 38750 | 3050 |
| 328 | 20230816 | 142800 | 11128149600 | 38850 | 38850 | 38900 | 38850 | 673 |
| 329 | 20230816 | 142700 | 11102002150 | 38850 | 38950 | 38950 | 38850 | 326 |
| 330 | 20230816 | 142600 | 11089324250 | 38950 | 38950 | 38950 | 38950 | 32 |
| 331 | 20230816 | 142500 | 11088077850 | 38900 | 38900 | 38900 | 38900 | 68 |
| 332 | 20230816 | 142400 | 11085432650 | 38850 | 38950 | 38950 | 38800 | 1385 |
| 333 | 20230816 | 142300 | 11031612900 | 38950 | 38900 | 38950 | 38900 | 373 |
| 334 | 20230816 | 142200 | 11017103050 | 38850 | 38800 | 38850 | 38800 | 187 |
| 335 | 20230816 | 142100 | 11009838600 | 38800 | 38850 | 38850 | 38800 | 82 |
| 336 | 20230816 | 142000 | 11006655400 | 38850 | 38800 | 38850 | 38800 | 182 |
| 337 | 20230816 | 141900 | 10999592250 | 38800 | 38800 | 38800 | 38800 | 212 |
| 338 | 20230816 | 141800 | 10991366650 | 38800 | 38800 | 38800 | 38800 | 707 |
| 339 | 20230816 | 141700 | 10963935050 | 38850 | 38850 | 38900 | 38850 | 416 |
| 340 | 20230816 | 141600 | 10947770900 | 38850 | 38900 | 38900 | 38850 | 85 |
| 341 | 20230816 | 141500 | 10944466950 | 38900 | 38850 | 38900 | 38800 | 739 |
| 342 | 20230816 | 141400 | 10915768200 | 38800 | 38800 | 38800 | 38800 | 863 |
| 343 | 20230816 | 141300 | 10882283800 | 38750 | 38750 | 38800 | 38750 | 321 |
| 344 | 20230816 | 141200 | 10869844850 | 38750 | 38750 | 38750 | 38750 | 269 |
| 345 | 20230816 | 141100 | 10859421100 | 38700 | 38700 | 38700 | 38700 | 111 |
| 346 | 20230816 | 141000 | 10855125400 | 38700 | 38700 | 38750 | 38650 | 583 |
| 347 | 20230816 | 140900 | 10832586100 | 38700 | 38750 | 38750 | 38700 | 1049 |
| 348 | 20230816 | 140800 | 10791989650 | 38750 | 38800 | 38800 | 38750 | 660 |
| 349 | 20230816 | 140700 | 10766402250 | 38800 | 38750 | 38800 | 38750 | 31 |
| 350 | 20230816 | 140600 | 10765199650 | 38800 | 38900 | 38900 | 38700 | 1233 |
| 351 | 20230816 | 140500 | 10717335250 | 38900 | 39050 | 39050 | 38800 | 859 |
| 352 | 20230816 | 140400 | 10683951050 | 38900 | 38900 | 39050 | 38900 | 780 |
| 353 | 20230816 | 140300 | 10653606050 | 38850 | 39000 | 39000 | 38850 | 503 |
| 354 | 20230816 | 140200 | 10634028750 | 38950 | 38900 | 39100 | 38900 | 664 |
| 355 | 20230816 | 140100 | 10608158150 | 38900 | 38900 | 38900 | 38900 | 281 |
| 356 | 20230816 | 140000 | 10597227250 | 38850 | 38750 | 38850 | 38700 | 834 |
| 357 | 20230816 | 135900 | 10564890050 | 38750 | 38750 | 38750 | 38750 | 247 |
| 358 | 20230816 | 135800 | 10555318800 | 38700 | 38700 | 38700 | 38650 | 1879 |
| 359 | 20230816 | 135700 | 10482656800 | 38700 | 38750 | 38750 | 38650 | 1722 |
| 360 | 20230816 | 135600 | 10416070050 | 38750 | 38850 | 38850 | 38750 | 826 |
| 361 | 20230816 | 135500 | 10384047700 | 38850 | 38800 | 38850 | 38800 | 85 |
| 362 | 20230816 | 135400 | 10380747050 | 38800 | 38800 | 38800 | 38800 | 862 |
| 363 | 20230816 | 135300 | 10347301450 | 38800 | 38850 | 38900 | 38800 | 378 |
| 364 | 20230816 | 135200 | 10332621650 | 38850 | 38850 | 38900 | 38800 | 911 |
| 365 | 20230816 | 135100 | 10297232600 | 38800 | 38800 | 38850 | 38800 | 1099 |
| 366 | 20230816 | 135000 | 10254560400 | 38800 | 38850 | 38900 | 38650 | 10851 |
| 367 | 20230816 | 134900 | 9834477700 | 38850 | 38900 | 38950 | 38850 | 3441 |
| 368 | 20230816 | 134800 | 9700621250 | 38850 | 38950 | 38950 | 38600 | 2997 |
| 369 | 20230816 | 134700 | 9584372750 | 38950 | 39000 | 39000 | 38900 | 144 |
| 370 | 20230816 | 134600 | 9578767500 | 39100 | 38900 | 39100 | 38800 | 675 |
| 371 | 20230816 | 134500 | 9552528350 | 38900 | 39150 | 39200 | 38850 | 15180 |
| 372 | 20230816 | 134400 | 8960494550 | 39200 | 39150 | 39200 | 39150 | 1290 |
| 373 | 20230816 | 134300 | 8909930150 | 39150 | 39150 | 39200 | 39150 | 299 |
| 374 | 20230816 | 134200 | 8898218150 | 39150 | 39200 | 39250 | 39150 | 1513 |
| 375 | 20230816 | 134100 | 8838927800 | 39200 | 39200 | 39250 | 39150 | 3042 |
| 376 | 20230816 | 134000 | 8719718250 | 39200 | 39200 | 39300 | 39150 | 2743 |
| 377 | 20230816 | 133900 | 8612199850 | 39200 | 39350 | 39350 | 39200 | 43 |
| 378 | 20230816 | 133800 | 8610513950 | 39300 | 39300 | 39350 | 39100 | 4092 |
| 379 | 20230816 | 133700 | 8450173200 | 39400 | 39350 | 39400 | 39300 | 297 |
| 380 | 20230816 | 133600 | 8438486150 | 39350 | 39300 | 39350 | 39300 | 259 |
| 381 | 20230816 | 133500 | 8428301400 | 39300 | 39300 | 39350 | 39300 | 459 |
| 382 | 20230816 | 133400 | 8410254250 | 39300 | 39350 | 39350 | 39300 | 1271 |
| 383 | 20230816 | 133300 | 8360260250 | 39400 | 39450 | 39450 | 39400 | 1195 |
| 384 | 20230816 | 133200 | 8313159400 | 39450 | 39450 | 39500 | 39450 | 185 |
| 385 | 20230816 | 133100 | 8305860550 | 39450 | 39450 | 39450 | 39450 | 2418 |
| 386 | 20230816 | 133000 | 8210470450 | 39500 | 39450 | 39500 | 39450 | 211 |
| 387 | 20230816 | 132900 | 8202144500 | 39450 | 39400 | 39450 | 39400 | 236 |
| 388 | 20230816 | 132800 | 8192846050 | 39400 | 39300 | 39500 | 39300 | 1796 |
| 389 | 20230816 | 132700 | 8122075250 | 39300 | 39400 | 39400 | 39300 | 830 |
| 390 | 20230816 | 132600 | 8089401250 | 39450 | 39500 | 39500 | 39450 | 137 |
| 391 | 20230816 | 132500 | 8083992350 | 39550 | 39550 | 39550 | 39500 | 564 |
| 392 | 20230816 | 132400 | 8061703250 | 39600 | 39400 | 39600 | 39350 | 1141 |
| 393 | 20230816 | 132300 | 8016596700 | 39400 | 39400 | 39450 | 39400 | 257 |
| 394 | 20230816 | 132200 | 8006467450 | 39400 | 39350 | 39400 | 39350 | 488 |
| 395 | 20230816 | 132100 | 7987247250 | 39400 | 39400 | 39450 | 39300 | 1849 |
| 396 | 20230816 | 132000 | 7914484700 | 39450 | 39450 | 39450 | 39400 | 1611 |
| 397 | 20230816 | 131900 | 7850952250 | 39450 | 39450 | 39450 | 39450 | 514 |
| 398 | 20230816 | 131800 | 7830674950 | 39450 | 39500 | 39500 | 39450 | 759 |
| 399 | 20230816 | 131700 | 7800697600 | 39550 | 39550 | 39550 | 39550 | 388 |
| 400 | 20230816 | 131600 | 7785352200 | 39550 | 39500 | 39550 | 39500 | 551 |
| 401 | 20230816 | 131500 | 7763560950 | 39550 | 39500 | 39550 | 39500 | 85 |
| 402 | 20230816 | 131400 | 7760200400 | 39550 | 39550 | 39550 | 39500 | 165 |
| 403 | 20230816 | 131300 | 7753679300 | 39550 | 39550 | 39550 | 39550 | 358 |
| 404 | 20230816 | 131200 | 7739520400 | 39550 | 39600 | 39600 | 39550 | 295 |
| 405 | 20230816 | 131100 | 7727852750 | 39550 | 39500 | 39550 | 39500 | 767 |
| 406 | 20230816 | 131000 | 7697539350 | 39550 | 39500 | 39550 | 39500 | 240 |
| 407 | 20230816 | 130900 | 7688050900 | 39550 | 39550 | 39600 | 39500 | 1432 |
| 408 | 20230816 | 130800 | 7631465500 | 39600 | 39600 | 39600 | 39550 | 466 |
| 409 | 20230816 | 130700 | 7613012750 | 39600 | 39650 | 39650 | 39600 | 177 |
| 410 | 20230816 | 130600 | 7606003100 | 39650 | 39650 | 39700 | 39600 | 446 |
| 411 | 20230816 | 130500 | 7588322900 | 39650 | 39650 | 39650 | 39650 | 73 |
| 412 | 20230816 | 130400 | 7585428450 | 39650 | 39650 | 39650 | 39600 | 333 |
| 413 | 20230816 | 130300 | 7572225100 | 39650 | 39650 | 39650 | 39650 | 207 |
| 414 | 20230816 | 130200 | 7564017550 | 39650 | 39650 | 39650 | 39650 | 57 |
| 415 | 20230816 | 130100 | 7561757500 | 39700 | 39550 | 39700 | 39550 | 483 |
| 416 | 20230816 | 130000 | 7542614200 | 39550 | 39650 | 39650 | 39550 | 412 |
| 417 | 20230816 | 125900 | 7526290950 | 39650 | 39700 | 39700 | 39650 | 370 |
| 418 | 20230816 | 125800 | 7511610000 | 39700 | 39700 | 39700 | 39700 | 99 |
| 419 | 20230816 | 125700 | 7507679700 | 39700 | 39700 | 39750 | 39700 | 47 |
| 420 | 20230816 | 125600 | 7505813450 | 39750 | 39700 | 39750 | 39700 | 118 |
| 421 | 20230816 | 125500 | 7501124050 | 39750 | 39750 | 39750 | 39700 | 155 |
| 422 | 20230816 | 125400 | 7494964550 | 39750 | 39800 | 39800 | 39750 | 334 |
| 423 | 20230816 | 125300 | 7481681500 | 39850 | 39900 | 39900 | 39800 | 155 |
| 424 | 20230816 | 125200 | 7475503350 | 39900 | 39900 | 39950 | 39900 | 148 |
| 425 | 20230816 | 125100 | 7469594850 | 39900 | 39900 | 39900 | 39900 | 162 |
| 426 | 20230816 | 125000 | 7463131050 | 39950 | 39950 | 39950 | 39950 | 969 |
| 427 | 20230816 | 124900 | 7424419500 | 39900 | 39900 | 39900 | 39900 | 92 |
| 428 | 20230816 | 124800 | 7420748700 | 39900 | 39900 | 39950 | 39900 | 169 |
| 429 | 20230816 | 124700 | 7414005550 | 39950 | 39850 | 40000 | 39850 | 2268 |
| 430 | 20230816 | 124600 | 7323440150 | 39900 | 39900 | 39900 | 39900 | 102 |
| 431 | 20230816 | 124500 | 7319370350 | 39850 | 39900 | 39900 | 39850 | 199 |
| 432 | 20230816 | 124400 | 7311432750 | 39900 | 39900 | 39900 | 39900 | 469 |
| 433 | 20230816 | 124300 | 7292719650 | 39900 | 39900 | 39900 | 39900 | 386 |
| 434 | 20230816 | 124200 | 7277318250 | 39900 | 39950 | 39950 | 39900 | 528 |
| 435 | 20230816 | 124100 | 7256251000 | 39950 | 39900 | 39950 | 39900 | 588 |
| 436 | 20230816 | 124000 | 7232789400 | 39900 | 39850 | 39900 | 39800 | 1244 |
| 437 | 20230816 | 123900 | 7183192650 | 39850 | 39850 | 39900 | 39850 | 497 |
| 438 | 20230816 | 123800 | 7163377200 | 39850 | 39900 | 39900 | 39800 | 260 |
| 439 | 20230816 | 123700 | 7153015350 | 39900 | 39900 | 39900 | 39900 | 845 |
| 440 | 20230816 | 123600 | 7119299850 | 39900 | 39900 | 39900 | 39850 | 454 |
| 441 | 20230816 | 123500 | 7101196550 | 39850 | 39950 | 39950 | 39850 | 510 |
| 442 | 20230816 | 123400 | 7080842550 | 39950 | 39900 | 39950 | 39900 | 295 |
| 443 | 20230816 | 123300 | 7069071550 | 39900 | 39850 | 39900 | 39850 | 5 |
| 444 | 20230816 | 123200 | 7068872150 | 39900 | 39900 | 39900 | 39850 | 792 |
| 445 | 20230816 | 123100 | 7037276250 | 39900 | 39900 | 39950 | 39900 | 107 |
| 446 | 20230816 | 123000 | 7033002950 | 39950 | 39900 | 39950 | 39900 | 320 |
| 447 | 20230816 | 122900 | 7020234850 | 39850 | 39850 | 39850 | 39850 | 266 |
| 448 | 20230816 | 122800 | 7009634750 | 39850 | 39850 | 39850 | 39850 | 58 |
| 449 | 20230816 | 122700 | 7007323450 | 39850 | 39850 | 39850 | 39850 | 2 |
| 450 | 20230816 | 122600 | 7007243750 | 39850 | 39850 | 39850 | 39850 | 209 |
| 451 | 20230816 | 122500 | 6998915100 | 39850 | 39850 | 39850 | 39800 | 355 |
| 452 | 20230816 | 122400 | 6984769650 | 39850 | 39850 | 39850 | 39800 | 334 |
| 453 | 20230816 | 122300 | 6971459800 | 39850 | 39900 | 39900 | 39850 | 353 |
| 454 | 20230816 | 122200 | 6957375400 | 39900 | 39900 | 39950 | 39900 | 1674 |
| 455 | 20230816 | 122100 | 6890582650 | 39900 | 39800 | 40000 | 39800 | 3647 |
| 456 | 20230816 | 122000 | 6744994000 | 39750 | 39750 | 39800 | 39750 | 840 |
| 457 | 20230816 | 121900 | 6711564950 | 39700 | 39750 | 39800 | 39700 | 707 |
| 458 | 20230816 | 121800 | 6683484800 | 39750 | 39750 | 39800 | 39750 | 253 |
| 459 | 20230816 | 121700 | 6673427950 | 39750 | 39750 | 39750 | 39750 | 123 |
| 460 | 20230816 | 121600 | 6668538700 | 39750 | 39800 | 39800 | 39750 | 134 |
| 461 | 20230816 | 121500 | 6663206800 | 39850 | 39800 | 39850 | 39800 | 866 |
| 462 | 20230816 | 121400 | 6628710800 | 39800 | 39750 | 39850 | 39750 | 760 |
| 463 | 20230816 | 121300 | 6598471250 | 39750 | 39800 | 39800 | 39750 | 662 |
| 464 | 20230816 | 121200 | 6572155650 | 39800 | 39750 | 39800 | 39750 | 284 |
| 465 | 20230816 | 121100 | 6560863850 | 39750 | 39750 | 39750 | 39700 | 454 |
| 466 | 20230816 | 121000 | 6542819850 | 39750 | 39750 | 39750 | 39750 | 100 |
| 467 | 20230816 | 120900 | 6538844850 | 39750 | 39750 | 39750 | 39750 | 244 |
| 468 | 20230816 | 120800 | 6529145850 | 39750 | 39750 | 39800 | 39750 | 1001 |
| 469 | 20230816 | 120700 | 6489355900 | 39750 | 39750 | 39750 | 39700 | 59 |
| 470 | 20230816 | 120600 | 6487011650 | 39750 | 39650 | 39750 | 39650 | 392 |
| 471 | 20230816 | 120500 | 6471449450 | 39700 | 39600 | 39700 | 39600 | 611 |
| 472 | 20230816 | 120400 | 6447229050 | 39650 | 39700 | 39700 | 39650 | 315 |
| 473 | 20230816 | 120300 | 6434738550 | 39700 | 39650 | 39700 | 39650 | 755 |
| 474 | 20230816 | 120200 | 6404799650 | 39700 | 39650 | 39700 | 39650 | 11 |
| 475 | 20230816 | 120100 | 6404363000 | 39700 | 39700 | 39700 | 39700 | 98 |
| 476 | 20230816 | 120000 | 6400472400 | 39700 | 39650 | 39700 | 39600 | 424 |
| 477 | 20230816 | 115900 | 6383662200 | 39650 | 39650 | 39650 | 39650 | 186 |
| 478 | 20230816 | 115800 | 6376287300 | 39650 | 39650 | 39700 | 39650 | 297 |
| 479 | 20230816 | 115700 | 6364508000 | 39600 | 39700 | 39750 | 39600 | 627 |
| 480 | 20230816 | 115600 | 6339662900 | 39650 | 39600 | 39650 | 39550 | 675 |
| 481 | 20230816 | 115500 | 6312922700 | 39600 | 39550 | 39600 | 39500 | 3352 |
| 482 | 20230816 | 115400 | 6180349650 | 39600 | 39600 | 39600 | 39600 | 171 |
| 483 | 20230816 | 115300 | 6173578050 | 39600 | 39600 | 39600 | 39600 | 37 |
| 484 | 20230816 | 115200 | 6172112850 | 39600 | 39500 | 39650 | 39500 | 1152 |
| 485 | 20230816 | 115100 | 6126529500 | 39450 | 39500 | 39500 | 39450 | 123 |
| 486 | 20230816 | 115000 | 6121674350 | 39500 | 39450 | 39550 | 39450 | 754 |
| 487 | 20230816 | 114900 | 6091897200 | 39450 | 39500 | 39500 | 39450 | 202 |
| 488 | 20230816 | 114800 | 6083925200 | 39500 | 39500 | 39550 | 39450 | 485 |
| 489 | 20230816 | 114700 | 6064768550 | 39550 | 39550 | 39650 | 39500 | 1031 |
| 490 | 20230816 | 114600 | 6024014600 | 39550 | 39600 | 39600 | 39550 | 710 |
| 491 | 20230816 | 114500 | 5995922000 | 39550 | 39650 | 39650 | 39550 | 1267 |
| 492 | 20230816 | 114400 | 5945726900 | 39700 | 39600 | 39700 | 39600 | 498 |
| 493 | 20230816 | 114300 | 5925982750 | 39600 | 39600 | 39650 | 39600 | 241 |
| 494 | 20230816 | 114200 | 5916434950 | 39600 | 39700 | 39700 | 39600 | 636 |
| 495 | 20230816 | 114100 | 5891217750 | 39650 | 39650 | 39700 | 39650 | 125 |
| 496 | 20230816 | 114000 | 5886261400 | 39650 | 39700 | 39700 | 39650 | 229 |
| 497 | 20230816 | 113900 | 5877181500 | 39700 | 39650 | 39700 | 39650 | 111 |
| 498 | 20230816 | 113800 | 5872779750 | 39700 | 39650 | 39700 | 39650 | 79 |
| 499 | 20230816 | 113700 | 5869647300 | 39650 | 39700 | 39750 | 39650 | 385 |
| 500 | 20230816 | 113600 | 5854363000 | 39700 | 39750 | 39750 | 39700 | 89 |
| 501 | 20230816 | 113500 | 5850827600 | 39700 | 39600 | 39700 | 39600 | 388 |
| 502 | 20230816 | 113400 | 5835440300 | 39600 | 39600 | 39600 | 39600 | 214 |
| 503 | 20230816 | 113300 | 5826965900 | 39600 | 39650 | 39650 | 39500 | 1079 |
| 504 | 20230816 | 113200 | 5784228400 | 39650 | 39650 | 39750 | 39650 | 414 |
| 505 | 20230816 | 113100 | 5767797650 | 39650 | 39650 | 39700 | 39650 | 47 |
| 506 | 20230816 | 113000 | 5765933800 | 39700 | 39600 | 39700 | 39600 | 242 |
| 507 | 20230816 | 112900 | 5756348250 | 39650 | 39600 | 39700 | 39600 | 333 |
| 508 | 20230816 | 112800 | 5743147250 | 39600 | 39600 | 39600 | 39550 | 291 |
| 509 | 20230816 | 112700 | 5731626100 | 39550 | 39550 | 39600 | 39550 | 1003 |
| 510 | 20230816 | 112600 | 5691956500 | 39550 | 39600 | 39600 | 39550 | 512 |
| 511 | 20230816 | 112500 | 5671706550 | 39600 | 39700 | 39700 | 39600 | 1838 |
| 512 | 20230816 | 112400 | 5598906850 | 39750 | 39700 | 39750 | 39700 | 116 |
| 513 | 20230816 | 112300 | 5594297900 | 39750 | 39700 | 39750 | 39650 | 836 |
| 514 | 20230816 | 112200 | 5561109100 | 39700 | 39700 | 39800 | 39700 | 742 |
| 515 | 20230816 | 112100 | 5531644100 | 39750 | 39800 | 39800 | 39750 | 323 |
| 516 | 20230816 | 112000 | 5518796300 | 39800 | 39900 | 39900 | 39800 | 208 |
| 517 | 20230816 | 111900 | 5510517400 | 39900 | 39800 | 39900 | 39800 | 275 |
| 518 | 20230816 | 111800 | 5499567750 | 39750 | 39750 | 39750 | 39750 | 199 |
| 519 | 20230816 | 111700 | 5491657500 | 39750 | 39700 | 39750 | 39700 | 209 |
| 520 | 20230816 | 111600 | 5483358300 | 39700 | 39700 | 39750 | 39700 | 105 |
| 521 | 20230816 | 111500 | 5479189650 | 39750 | 39750 | 39750 | 39750 | 307 |
| 522 | 20230816 | 111400 | 5466986400 | 39750 | 39700 | 39750 | 39700 | 322 |
| 523 | 20230816 | 111300 | 5454188600 | 39700 | 39700 | 39700 | 39700 | 381 |
| 524 | 20230816 | 111200 | 5439062900 | 39650 | 39650 | 39650 | 39600 | 729 |
| 525 | 20230816 | 111100 | 5410165050 | 39650 | 39700 | 39700 | 39650 | 143 |
| 526 | 20230816 | 111000 | 5404489100 | 39700 | 39650 | 39750 | 39650 | 373 |
| 527 | 20230816 | 110900 | 5389680650 | 39650 | 39600 | 39700 | 39600 | 261 |
| 528 | 20230816 | 110800 | 5379337750 | 39600 | 39650 | 39650 | 39600 | 135 |
| 529 | 20230816 | 110700 | 5373985100 | 39650 | 39700 | 39700 | 39600 | 2625 |
| 530 | 20230816 | 110600 | 5269949700 | 39700 | 39750 | 39750 | 39700 | 1016 |
| 531 | 20230816 | 110500 | 5229610950 | 39750 | 39800 | 39800 | 39750 | 884 |
| 532 | 20230816 | 110400 | 5194460350 | 39800 | 39800 | 39800 | 39800 | 103 |
| 533 | 20230816 | 110300 | 5190360950 | 39800 | 39800 | 39800 | 39800 | 231 |
| 534 | 20230816 | 110200 | 5181167150 | 39800 | 39850 | 39850 | 39750 | 2308 |
| 535 | 20230816 | 110100 | 5089281250 | 39800 | 39850 | 39850 | 39800 | 150 |
| 536 | 20230816 | 110000 | 5083303950 | 39850 | 39850 | 39850 | 39850 | 269 |
| 537 | 20230816 | 105900 | 5072584300 | 39850 | 39800 | 39850 | 39800 | 210 |
| 538 | 20230816 | 105800 | 5064217350 | 39850 | 39800 | 39850 | 39800 | 624 |
| 539 | 20230816 | 105700 | 5039351950 | 39800 | 39900 | 39900 | 39800 | 229 |
| 540 | 20230816 | 105600 | 5030226750 | 39850 | 39850 | 39900 | 39850 | 665 |
| 541 | 20230816 | 105500 | 5003726250 | 39900 | 39850 | 39900 | 39850 | 198 |
| 542 | 20230816 | 105400 | 4995826100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 543 | 20230816 | 105300 | 4995826100 | 39900 | 39900 | 39900 | 39850 | 85 |
| 544 | 20230816 | 105200 | 4992435400 | 39900 | 39900 | 39900 | 39850 | 406 |
| 545 | 20230816 | 105100 | 4976236150 | 39850 | 39850 | 39850 | 39850 | 61 |
| 546 | 20230816 | 105000 | 4973805300 | 39900 | 39900 | 39900 | 39850 | 54 |
| 547 | 20230816 | 104900 | 4971653050 | 39900 | 39950 | 39950 | 39800 | 277 |
| 548 | 20230816 | 104800 | 4960603550 | 39950 | 39850 | 39950 | 39850 | 483 |
| 549 | 20230816 | 104700 | 4941326800 | 39900 | 39900 | 39900 | 39850 | 488 |
| 550 | 20230816 | 104600 | 4921857350 | 39900 | 39950 | 39950 | 39900 | 1244 |
| 551 | 20230816 | 104500 | 4872212550 | 40000 | 39950 | 40000 | 39950 | 923 |
| 552 | 20230816 | 104400 | 4835328600 | 40000 | 40000 | 40000 | 40000 | 923 |
| 553 | 20230816 | 104300 | 4798408600 | 40050 | 40050 | 40100 | 40050 | 175 |
| 554 | 20230816 | 104200 | 4791399350 | 40100 | 40050 | 40100 | 40050 | 950 |
| 555 | 20230816 | 104100 | 4753340700 | 40100 | 40150 | 40200 | 40100 | 985 |
| 556 | 20230816 | 104000 | 4713779850 | 40150 | 40100 | 40200 | 40100 | 1185 |
| 557 | 20230816 | 103900 | 4666236150 | 40100 | 40150 | 40150 | 40100 | 395 |
| 558 | 20230816 | 103800 | 4650384100 | 40200 | 40150 | 40200 | 40150 | 1372 |
| 559 | 20230816 | 103700 | 4595289200 | 40150 | 40150 | 40150 | 40100 | 563 |
| 560 | 20230816 | 103600 | 4572685500 | 40100 | 40150 | 40150 | 40000 | 2039 |
| 561 | 20230816 | 103500 | 4490945050 | 40150 | 40050 | 40200 | 40050 | 2492 |
| 562 | 20230816 | 103400 | 4391014300 | 40050 | 40000 | 40100 | 39850 | 3286 |
| 563 | 20230816 | 103300 | 4259625350 | 40000 | 39900 | 40100 | 39850 | 9859 |
| 564 | 20230816 | 103200 | 3865567500 | 39900 | 39850 | 39900 | 39800 | 1905 |
| 565 | 20230816 | 103100 | 3789700250 | 39850 | 39850 | 39900 | 39800 | 1233 |
| 566 | 20230816 | 103000 | 3740572750 | 39800 | 39750 | 39800 | 39750 | 1614 |
| 567 | 20230816 | 102900 | 3676358200 | 39750 | 39750 | 39750 | 39750 | 57 |
| 568 | 20230816 | 102800 | 3674092450 | 39750 | 39700 | 39750 | 39700 | 60 |
| 569 | 20230816 | 102700 | 3671709250 | 39750 | 39750 | 39750 | 39700 | 238 |
| 570 | 20230816 | 102600 | 3662251250 | 39750 | 39800 | 39800 | 39750 | 1325 |
| 571 | 20230816 | 102500 | 3609558450 | 39800 | 39750 | 39800 | 39750 | 1173 |
| 572 | 20230816 | 102400 | 3562878800 | 39750 | 39750 | 39800 | 39750 | 573 |
| 573 | 20230816 | 102300 | 3540090200 | 39750 | 39800 | 39850 | 39750 | 884 |
| 574 | 20230816 | 102200 | 3504905950 | 39750 | 39650 | 39750 | 39650 | 526 |
| 575 | 20230816 | 102100 | 3484011550 | 39650 | 39650 | 39750 | 39650 | 1171 |
| 576 | 20230816 | 102000 | 3437527450 | 39650 | 39650 | 39700 | 39650 | 439 |
| 577 | 20230816 | 101900 | 3420106900 | 39650 | 39550 | 39650 | 39550 | 958 |
| 578 | 20230816 | 101800 | 3382169600 | 39550 | 39500 | 39550 | 39500 | 333 |
| 579 | 20230816 | 101700 | 3369006850 | 39500 | 39550 | 39550 | 39500 | 163 |
| 580 | 20230816 | 101600 | 3362561350 | 39500 | 39600 | 39600 | 39450 | 2263 |
| 581 | 20230816 | 101500 | 3273118450 | 39650 | 39650 | 39700 | 39600 | 628 |
| 582 | 20230816 | 101400 | 3248219700 | 39650 | 39700 | 39750 | 39600 | 1044 |
| 583 | 20230816 | 101300 | 3206814950 | 39700 | 39750 | 39800 | 39700 | 759 |
| 584 | 20230816 | 101200 | 3176669400 | 39750 | 39750 | 39800 | 39700 | 977 |
| 585 | 20230816 | 101100 | 3137835850 | 39750 | 39850 | 39850 | 39750 | 1511 |
| 586 | 20230816 | 101000 | 3077744950 | 39850 | 39900 | 39900 | 39800 | 1149 |
| 587 | 20230816 | 100900 | 3031933900 | 39900 | 39650 | 39900 | 39550 | 5733 |
| 588 | 20230816 | 100800 | 2803921750 | 39650 | 39600 | 39650 | 39600 | 973 |
| 589 | 20230816 | 100700 | 2765390750 | 39600 | 39450 | 39600 | 39450 | 789 |
| 590 | 20230816 | 100600 | 2734199750 | 39450 | 39450 | 39500 | 39450 | 166 |
| 591 | 20230816 | 100500 | 2727649550 | 39450 | 39500 | 39500 | 39450 | 280 |
| 592 | 20230816 | 100400 | 2716596200 | 39500 | 39450 | 39500 | 39450 | 277 |
| 593 | 20230816 | 100300 | 2705665250 | 39550 | 39400 | 39550 | 39400 | 670 |
| 594 | 20230816 | 100200 | 2679214500 | 39350 | 39350 | 39350 | 39300 | 365 |
| 595 | 20230816 | 100100 | 2664852000 | 39300 | 39350 | 39350 | 39300 | 60 |
| 596 | 20230816 | 100000 | 2662493950 | 39350 | 39300 | 39350 | 39300 | 230 |
| 597 | 20230816 | 095900 | 2653453450 | 39300 | 39300 | 39350 | 39250 | 539 |
| 598 | 20230816 | 095800 | 2632272300 | 39300 | 39300 | 39350 | 39300 | 592 |
| 599 | 20230816 | 095700 | 2609000850 | 39350 | 39300 | 39350 | 39300 | 1345 |
| 600 | 20230816 | 095600 | 2556142250 | 39300 | 39450 | 39450 | 39300 | 35 |
| 601 | 20230816 | 095500 | 2554766250 | 39400 | 39400 | 39400 | 39350 | 1038 |
| 602 | 20230816 | 095400 | 2513892650 | 39400 | 39450 | 39500 | 39400 | 934 |
| 603 | 20230816 | 095300 | 2477067050 | 39500 | 39500 | 39550 | 39500 | 863 |
| 604 | 20230816 | 095200 | 2442975150 | 39500 | 39500 | 39550 | 39500 | 691 |
| 605 | 20230816 | 095100 | 2415663850 | 39500 | 39550 | 39550 | 39500 | 448 |
| 606 | 20230816 | 095000 | 2397951150 | 39550 | 39450 | 39550 | 39450 | 660 |
| 607 | 20230816 | 094900 | 2371868850 | 39450 | 39500 | 39500 | 39450 | 221 |
| 608 | 20230816 | 094800 | 2363139400 | 39500 | 39450 | 39500 | 39450 | 333 |
| 609 | 20230816 | 094700 | 2349988650 | 39450 | 39500 | 39500 | 39450 | 48 |
| 610 | 20230816 | 094600 | 2348093300 | 39500 | 39500 | 39500 | 39450 | 230 |
| 611 | 20230816 | 094500 | 2339009800 | 39550 | 39500 | 39550 | 39500 | 67 |
| 612 | 20230816 | 094400 | 2336360050 | 39500 | 39500 | 39550 | 39450 | 1849 |
| 613 | 20230816 | 094300 | 2263382750 | 39450 | 39400 | 39500 | 39400 | 488 |
| 614 | 20230816 | 094200 | 2244130250 | 39400 | 39400 | 39450 | 39400 | 118 |
| 615 | 20230816 | 094100 | 2239480900 | 39400 | 39350 | 39400 | 39350 | 551 |
| 616 | 20230816 | 094000 | 2217782150 | 39350 | 39350 | 39350 | 39300 | 698 |
| 617 | 20230816 | 093900 | 2190317350 | 39350 | 39250 | 39400 | 39250 | 194 |
| 618 | 20230816 | 093800 | 2182694800 | 39250 | 39250 | 39300 | 39250 | 408 |
| 619 | 20230816 | 093700 | 2166675200 | 39250 | 39200 | 39300 | 39200 | 613 |
| 620 | 20230816 | 093600 | 2142616650 | 39200 | 39200 | 39250 | 39150 | 614 |
| 621 | 20230816 | 093500 | 2118547600 | 39200 | 39200 | 39200 | 39100 | 758 |
| 622 | 20230816 | 093400 | 2088845200 | 39200 | 39100 | 39200 | 39100 | 896 |
| 623 | 20230816 | 093300 | 2053789750 | 39150 | 39200 | 39200 | 39100 | 1259 |
| 624 | 20230816 | 093200 | 2004500500 | 39200 | 39250 | 39250 | 39150 | 1912 |
| 625 | 20230816 | 093100 | 1929556150 | 39200 | 39250 | 39300 | 39200 | 440 |
| 626 | 20230816 | 093000 | 1912279850 | 39250 | 39300 | 39300 | 39200 | 3387 |
| 627 | 20230816 | 092900 | 1779364500 | 39300 | 39300 | 39300 | 39300 | 146 |
| 628 | 20230816 | 092800 | 1773626700 | 39250 | 39250 | 39300 | 39200 | 1241 |
| 629 | 20230816 | 092700 | 1724908300 | 39250 | 39250 | 39300 | 39250 | 622 |
| 630 | 20230816 | 092600 | 1700488550 | 39250 | 39250 | 39400 | 39250 | 2261 |
| 631 | 20230816 | 092500 | 1611631250 | 39250 | 39400 | 39450 | 39250 | 1103 |
| 632 | 20230816 | 092400 | 1568230300 | 39400 | 39450 | 39500 | 39400 | 842 |
| 633 | 20230816 | 092300 | 1535046950 | 39500 | 39500 | 39550 | 39450 | 301 |
| 634 | 20230816 | 092200 | 1523161700 | 39450 | 39500 | 39500 | 39450 | 930 |
| 635 | 20230816 | 092100 | 1486453600 | 39500 | 39550 | 39600 | 39500 | 1166 |
| 636 | 20230816 | 092000 | 1440358650 | 39550 | 39550 | 39550 | 39500 | 2553 |
| 637 | 20230816 | 091900 | 1339395550 | 39550 | 39650 | 39700 | 39500 | 1641 |
| 638 | 20230816 | 091800 | 1274374550 | 39700 | 39600 | 39750 | 39450 | 3409 |
| 639 | 20230816 | 091700 | 1139311800 | 39600 | 39350 | 39600 | 39350 | 713 |
| 640 | 20230816 | 091600 | 1111154700 | 39350 | 39150 | 39350 | 39150 | 1875 |
| 641 | 20230816 | 091500 | 1037505100 | 39150 | 39150 | 39150 | 39050 | 173 |
| 642 | 20230816 | 091400 | 1030741100 | 39150 | 39150 | 39150 | 39050 | 573 |
| 643 | 20230816 | 091300 | 1008309100 | 39050 | 39200 | 39200 | 39050 | 1241 |
| 644 | 20230816 | 091200 | 959744150 | 39150 | 39100 | 39250 | 39100 | 1010 |
| 645 | 20230816 | 091100 | 920187850 | 39100 | 39000 | 39150 | 38900 | 1037 |
| 646 | 20230816 | 091000 | 879733400 | 39000 | 39050 | 39100 | 39000 | 803 |
| 647 | 20230816 | 090900 | 848386300 | 39100 | 39150 | 39150 | 39050 | 1175 |
| 648 | 20230816 | 090800 | 802446000 | 39200 | 39200 | 39200 | 39100 | 711 |
| 649 | 20230816 | 090700 | 774586200 | 39200 | 39150 | 39200 | 39050 | 1702 |
| 650 | 20230816 | 090600 | 708000600 | 39250 | 39150 | 39350 | 39150 | 1841 |
| 651 | 20230816 | 090500 | 635805000 | 39150 | 39100 | 39200 | 39100 | 230 |
| 652 | 20230816 | 090400 | 626803400 | 39100 | 39150 | 39250 | 38950 | 1421 |
| 653 | 20230816 | 090300 | 571217850 | 39150 | 38950 | 39200 | 38900 | 3327 |
| 654 | 20230816 | 090200 | 441259550 | 38950 | 38950 | 39050 | 38900 | 1305 |
| 655 | 20230816 | 090100 | 390413800 | 38950 | 39050 | 39050 | 38850 | 3283 |
| 656 | 20230816 | 090000 | 262551550 | 39200 | 38900 | 39200 | 38900 | 5887 |