35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 195300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 4108 |
| 3 | 20230818 | 195200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20230818 | 195100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20230818 | 195000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20230818 | 194900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20230818 | 194800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20230818 | 194700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20230818 | 194600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20230818 | 194500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20230818 | 194400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20230818 | 194300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20230818 | 194200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20230818 | 194100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20230818 | 194000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20230818 | 193900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20230818 | 193800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20230818 | 193700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20230818 | 193600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20230818 | 193500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20230818 | 193400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20230818 | 193300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20230818 | 193200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20230818 | 193100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20230818 | 193000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20230818 | 192900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20230818 | 192800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20230818 | 192700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20230818 | 192600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20230818 | 192500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20230818 | 192400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20230818 | 192300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 4108 |
| 33 | 20230818 | 192200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20230818 | 192100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20230818 | 192000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20230818 | 191900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20230818 | 191800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20230818 | 191700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20230818 | 191600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20230818 | 191500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20230818 | 191400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20230818 | 191300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20230818 | 191200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20230818 | 191100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20230818 | 191000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20230818 | 190900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20230818 | 190800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20230818 | 190700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20230818 | 190600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20230818 | 190500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20230818 | 190400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20230818 | 190300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20230818 | 190200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20230818 | 190100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20230818 | 190000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20230818 | 185900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20230818 | 185800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20230818 | 185700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20230818 | 185600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20230818 | 185500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20230818 | 185400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20230818 | 185300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 4108 |
| 63 | 20230818 | 185200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20230818 | 185100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20230818 | 185000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20230818 | 184900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20230818 | 184800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20230818 | 184700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20230818 | 184600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20230818 | 184500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20230818 | 184400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20230818 | 184300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20230818 | 184200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20230818 | 184100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20230818 | 184000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20230818 | 183900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20230818 | 183800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20230818 | 183700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20230818 | 183600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20230818 | 183500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20230818 | 183400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20230818 | 183300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20230818 | 183200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20230818 | 183100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20230818 | 183000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20230818 | 182900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20230818 | 182800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20230818 | 182700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20230818 | 182600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20230818 | 182500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20230818 | 182400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20230818 | 182300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 4108 |
| 93 | 20230818 | 182200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20230818 | 182100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20230818 | 182000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20230818 | 181900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20230818 | 181800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20230818 | 181700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20230818 | 181600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20230818 | 181500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20230818 | 181400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20230818 | 181300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20230818 | 181200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20230818 | 181100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20230818 | 181000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20230818 | 180900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20230818 | 180800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20230818 | 180700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20230818 | 180600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20230818 | 180500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20230818 | 180400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20230818 | 180300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20230818 | 180200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20230818 | 180100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20230818 | 180000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20230818 | 175900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20230818 | 175800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20230818 | 175700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20230818 | 175600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20230818 | 175500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20230818 | 175400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20230818 | 175300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 4108 |
| 123 | 20230818 | 175200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20230818 | 175100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20230818 | 175000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20230818 | 174900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20230818 | 174800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20230818 | 174700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20230818 | 174600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20230818 | 174500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20230818 | 174400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20230818 | 174300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20230818 | 174200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20230818 | 174100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20230818 | 174000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20230818 | 173900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20230818 | 173800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20230818 | 173700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20230818 | 173600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20230818 | 173500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20230818 | 173400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20230818 | 173300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20230818 | 173200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20230818 | 173100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20230818 | 173000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20230818 | 172900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20230818 | 172800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20230818 | 172700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20230818 | 172600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20230818 | 172500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20230818 | 172400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20230818 | 172300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 4108 |
| 153 | 20230818 | 172200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20230818 | 172100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20230818 | 172000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20230818 | 171900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20230818 | 171800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20230818 | 171700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20230818 | 171600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20230818 | 171500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20230818 | 171400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20230818 | 171300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20230818 | 171200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20230818 | 171100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20230818 | 171000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20230818 | 170900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20230818 | 170800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20230818 | 170700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20230818 | 170600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20230818 | 170500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20230818 | 170400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20230818 | 170300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20230818 | 170200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20230818 | 170100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20230818 | 170000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20230818 | 165900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20230818 | 165800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20230818 | 165700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20230818 | 165600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20230818 | 165500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20230818 | 165400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20230818 | 165300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 4108 |
| 183 | 20230818 | 165200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20230818 | 165100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20230818 | 165000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20230818 | 164900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20230818 | 164800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20230818 | 164700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20230818 | 164600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20230818 | 164500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20230818 | 164400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20230818 | 164300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20230818 | 164200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20230818 | 164100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20230818 | 164000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20230818 | 163900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20230818 | 163800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20230818 | 163700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20230818 | 163600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20230818 | 163500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20230818 | 163400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20230818 | 163300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20230818 | 163200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20230818 | 163100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20230818 | 163000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20230818 | 162900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20230818 | 162800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20230818 | 162700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20230818 | 162600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20230818 | 162500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20230818 | 162400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20230818 | 162300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 4108 |
| 213 | 20230818 | 162200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20230818 | 162100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20230818 | 162000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20230818 | 161900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20230818 | 161800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20230818 | 161700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20230818 | 161600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20230818 | 161500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20230818 | 161400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20230818 | 161300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20230818 | 161200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20230818 | 161100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20230818 | 161000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20230818 | 160900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20230818 | 160800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20230818 | 160700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20230818 | 160600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20230818 | 160500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20230818 | 160400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20230818 | 160300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20230818 | 160200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20230818 | 160100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 235 | 20230818 | 160000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20230818 | 155900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20230818 | 155800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 238 | 20230818 | 155700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 239 | 20230818 | 155600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 240 | 20230818 | 155500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20230818 | 155400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20230818 | 155300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 4108 |
| 243 | 20230818 | 155200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 244 | 20230818 | 155100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 245 | 20230818 | 155000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 246 | 20230818 | 154900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 247 | 20230818 | 154800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 248 | 20230818 | 154700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 249 | 20230818 | 154600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 250 | 20230818 | 154500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 251 | 20230818 | 154400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 252 | 20230818 | 154300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 253 | 20230818 | 154200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 254 | 20230818 | 154100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 255 | 20230818 | 154000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 256 | 20230818 | 153900 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 257 | 20230818 | 153800 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 258 | 20230818 | 153700 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 259 | 20230818 | 153600 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 260 | 20230818 | 153500 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 261 | 20230818 | 153400 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 262 | 20230818 | 153300 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 263 | 20230818 | 153200 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 264 | 20230818 | 153100 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 265 | 20230818 | 153000 | 9111916750 | 37950 | 37950 | 37950 | 37950 | 4108 |
| 266 | 20230818 | 152900 | 8956018150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 267 | 20230818 | 152800 | 8956018150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 268 | 20230818 | 152700 | 8956018150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 269 | 20230818 | 152600 | 8956018150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 270 | 20230818 | 152500 | 8956018150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 271 | 20230818 | 152400 | 8956018150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 272 | 20230818 | 152300 | 8956018150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 273 | 20230818 | 152200 | 8956018150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 274 | 20230818 | 152100 | 8956018150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 275 | 20230818 | 152000 | 8956018150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 276 | 20230818 | 151900 | 8956018150 | 37950 | 37950 | 37950 | 37900 | 625 |
| 277 | 20230818 | 151800 | 8932304100 | 37950 | 37950 | 38000 | 37900 | 345 |
| 278 | 20230818 | 151700 | 8919216450 | 37900 | 37950 | 38000 | 37900 | 776 |
| 279 | 20230818 | 151600 | 8889767500 | 37950 | 37900 | 38000 | 37900 | 546 |
| 280 | 20230818 | 151500 | 8869049700 | 37900 | 37950 | 37950 | 37900 | 860 |
| 281 | 20230818 | 151400 | 8836454300 | 37950 | 37950 | 37950 | 37900 | 312 |
| 282 | 20230818 | 151300 | 8824622050 | 37950 | 37950 | 37950 | 37900 | 622 |
| 283 | 20230818 | 151200 | 8801032800 | 37950 | 37950 | 37950 | 37900 | 636 |
| 284 | 20230818 | 151100 | 8776897050 | 37900 | 38000 | 38050 | 37900 | 4495 |
| 285 | 20230818 | 151000 | 8606416450 | 38050 | 38050 | 38050 | 38000 | 403 |
| 286 | 20230818 | 150900 | 8591086800 | 38050 | 38100 | 38100 | 38050 | 964 |
| 287 | 20230818 | 150800 | 8554405900 | 38100 | 38050 | 38100 | 38050 | 47 |
| 288 | 20230818 | 150700 | 8552616500 | 38050 | 38100 | 38100 | 38050 | 244 |
| 289 | 20230818 | 150600 | 8543329550 | 38050 | 38000 | 38100 | 38000 | 919 |
| 290 | 20230818 | 150500 | 8508365900 | 38000 | 38050 | 38050 | 38000 | 65 |
| 291 | 20230818 | 150400 | 8505892750 | 38050 | 38000 | 38050 | 37950 | 440 |
| 292 | 20230818 | 150300 | 8489167300 | 38000 | 38050 | 38050 | 38000 | 630 |
| 293 | 20230818 | 150200 | 8465226250 | 38050 | 37950 | 38050 | 37950 | 903 |
| 294 | 20230818 | 150100 | 8430909450 | 37950 | 38000 | 38050 | 37950 | 889 |
| 295 | 20230818 | 150000 | 8397124600 | 38000 | 38000 | 38050 | 38000 | 253 |
| 296 | 20230818 | 145900 | 8387508950 | 38000 | 38000 | 38000 | 37950 | 297 |
| 297 | 20230818 | 145800 | 8376224200 | 38050 | 38000 | 38050 | 38000 | 1108 |
| 298 | 20230818 | 145700 | 8334116350 | 38050 | 38050 | 38050 | 38000 | 393 |
| 299 | 20230818 | 145600 | 8319171100 | 38000 | 38100 | 38150 | 38000 | 4802 |
| 300 | 20230818 | 145500 | 8136549300 | 38100 | 38100 | 38150 | 38100 | 112 |
| 301 | 20230818 | 145400 | 8132281100 | 38100 | 38100 | 38150 | 38100 | 76 |
| 302 | 20230818 | 145300 | 8129385300 | 38100 | 38150 | 38150 | 38100 | 223 |
| 303 | 20230818 | 145200 | 8120881150 | 38150 | 38100 | 38150 | 38050 | 582 |
| 304 | 20230818 | 145100 | 8098711450 | 38100 | 38050 | 38100 | 38050 | 160 |
| 305 | 20230818 | 145000 | 8092616850 | 38050 | 38100 | 38150 | 38050 | 981 |
| 306 | 20230818 | 144900 | 8055244750 | 38100 | 38200 | 38200 | 38100 | 934 |
| 307 | 20230818 | 144800 | 8019620250 | 38200 | 38150 | 38200 | 38150 | 345 |
| 308 | 20230818 | 144700 | 8006444650 | 38200 | 38200 | 38200 | 38150 | 88 |
| 309 | 20230818 | 144600 | 8003083150 | 38150 | 38200 | 38200 | 38150 | 59 |
| 310 | 20230818 | 144500 | 8000830150 | 38150 | 38150 | 38200 | 38150 | 137 |
| 311 | 20230818 | 144400 | 7995603400 | 38150 | 38200 | 38200 | 38150 | 126 |
| 312 | 20230818 | 144300 | 7990794550 | 38200 | 38200 | 38200 | 38150 | 135 |
| 313 | 20230818 | 144200 | 7985638600 | 38150 | 38150 | 38200 | 38150 | 49 |
| 314 | 20230818 | 144100 | 7983769050 | 38150 | 38150 | 38200 | 38150 | 279 |
| 315 | 20230818 | 144000 | 7973124850 | 38150 | 38100 | 38150 | 38100 | 62 |
| 316 | 20230818 | 143900 | 7970760200 | 38100 | 38200 | 38200 | 38100 | 100 |
| 317 | 20230818 | 143800 | 7966945050 | 38250 | 38200 | 38250 | 38200 | 166 |
| 318 | 20230818 | 143700 | 7960601150 | 38250 | 38200 | 38250 | 38150 | 915 |
| 319 | 20230818 | 143600 | 7925650450 | 38200 | 38150 | 38200 | 38150 | 66 |
| 320 | 20230818 | 143500 | 7923129950 | 38150 | 38150 | 38150 | 38100 | 226 |
| 321 | 20230818 | 143400 | 7914509850 | 38200 | 38150 | 38200 | 38150 | 247 |
| 322 | 20230818 | 143300 | 7905086600 | 38200 | 38250 | 38250 | 38200 | 494 |
| 323 | 20230818 | 143200 | 7886210450 | 38250 | 38200 | 38250 | 38200 | 7 |
| 324 | 20230818 | 143100 | 7885942850 | 38250 | 38250 | 38300 | 38250 | 35 |
| 325 | 20230818 | 143000 | 7884603500 | 38250 | 38200 | 38300 | 38200 | 453 |
| 326 | 20230818 | 142900 | 7867277400 | 38200 | 38150 | 38250 | 38150 | 219 |
| 327 | 20230818 | 142800 | 7858910600 | 38250 | 38300 | 38300 | 38200 | 272 |
| 328 | 20230818 | 142700 | 7848506500 | 38250 | 38150 | 38250 | 38150 | 1330 |
| 329 | 20230818 | 142600 | 7797717500 | 38100 | 38100 | 38100 | 38050 | 1575 |
| 330 | 20230818 | 142500 | 7737711400 | 38050 | 38050 | 38100 | 38050 | 65 |
| 331 | 20230818 | 142400 | 7735238000 | 38050 | 38050 | 38050 | 38000 | 335 |
| 332 | 20230818 | 142300 | 7722492750 | 38050 | 38050 | 38100 | 38050 | 530 |
| 333 | 20230818 | 142200 | 7702326050 | 38050 | 38100 | 38100 | 38050 | 43 |
| 334 | 20230818 | 142100 | 7700689600 | 38050 | 38100 | 38100 | 38050 | 69 |
| 335 | 20230818 | 142000 | 7698063900 | 38050 | 38050 | 38100 | 38050 | 306 |
| 336 | 20230818 | 141900 | 7686420350 | 38050 | 38050 | 38100 | 38050 | 45 |
| 337 | 20230818 | 141800 | 7684707800 | 38100 | 38050 | 38100 | 38050 | 17 |
| 338 | 20230818 | 141700 | 7684060700 | 38100 | 38100 | 38100 | 38050 | 52 |
| 339 | 20230818 | 141600 | 7682081800 | 38100 | 38100 | 38100 | 38050 | 115 |
| 340 | 20230818 | 141500 | 7677700850 | 38050 | 38050 | 38100 | 38000 | 1072 |
| 341 | 20230818 | 141400 | 7636915450 | 38050 | 38100 | 38100 | 38050 | 69 |
| 342 | 20230818 | 141300 | 7634289800 | 38050 | 38050 | 38100 | 38050 | 92 |
| 343 | 20230818 | 141200 | 7630788950 | 38050 | 38100 | 38100 | 38050 | 152 |
| 344 | 20230818 | 141100 | 7625001850 | 38150 | 38100 | 38150 | 38100 | 597 |
| 345 | 20230818 | 141000 | 7602255900 | 38050 | 38000 | 38050 | 38000 | 1001 |
| 346 | 20230818 | 140900 | 7564200350 | 38000 | 38050 | 38050 | 38000 | 568 |
| 347 | 20230818 | 140800 | 7542608400 | 38050 | 38000 | 38050 | 38000 | 1252 |
| 348 | 20230818 | 140700 | 7494970400 | 38050 | 38050 | 38050 | 38000 | 142 |
| 349 | 20230818 | 140600 | 7489568700 | 38000 | 38050 | 38050 | 38000 | 240 |
| 350 | 20230818 | 140500 | 7480437700 | 38000 | 38050 | 38050 | 38000 | 5 |
| 351 | 20230818 | 140400 | 7480247500 | 38000 | 38000 | 38050 | 38000 | 41 |
| 352 | 20230818 | 140300 | 7478689300 | 38050 | 38000 | 38050 | 38000 | 1433 |
| 353 | 20230818 | 140200 | 7424235100 | 38000 | 38050 | 38050 | 38000 | 102 |
| 354 | 20230818 | 140100 | 7420358900 | 38000 | 38000 | 38050 | 38000 | 307 |
| 355 | 20230818 | 140000 | 7408692650 | 38050 | 38050 | 38050 | 38000 | 108 |
| 356 | 20230818 | 135900 | 7404588350 | 38000 | 38000 | 38050 | 38000 | 177 |
| 357 | 20230818 | 135800 | 7397860750 | 38000 | 38000 | 38050 | 38000 | 1415 |
| 358 | 20230818 | 135700 | 7344085750 | 38000 | 38000 | 38050 | 38000 | 127 |
| 359 | 20230818 | 135600 | 7339259550 | 38000 | 38050 | 38050 | 38000 | 1021 |
| 360 | 20230818 | 135500 | 7300461300 | 38050 | 38000 | 38050 | 38000 | 7099 |
| 361 | 20230818 | 135400 | 7030698450 | 38000 | 38000 | 38050 | 38000 | 7817 |
| 362 | 20230818 | 135300 | 6733652100 | 38000 | 38000 | 38050 | 38000 | 213 |
| 363 | 20230818 | 135200 | 6725553400 | 38050 | 38000 | 38050 | 38000 | 155 |
| 364 | 20230818 | 135100 | 6719660800 | 38050 | 38000 | 38050 | 38000 | 67 |
| 365 | 20230818 | 135000 | 6717112550 | 38050 | 38000 | 38050 | 38000 | 133 |
| 366 | 20230818 | 134900 | 6712054750 | 38000 | 38050 | 38050 | 38000 | 131 |
| 367 | 20230818 | 134800 | 6707072200 | 38050 | 38000 | 38050 | 38000 | 36 |
| 368 | 20230818 | 134700 | 6705703950 | 38000 | 38050 | 38050 | 38000 | 270 |
| 369 | 20230818 | 134600 | 6695438900 | 38050 | 38050 | 38050 | 38000 | 124 |
| 370 | 20230818 | 134500 | 6690721900 | 38050 | 38050 | 38050 | 38050 | 670 |
| 371 | 20230818 | 134400 | 6665228400 | 38050 | 38000 | 38050 | 38000 | 907 |
| 372 | 20230818 | 134300 | 6630762200 | 38050 | 38000 | 38050 | 38000 | 137 |
| 373 | 20230818 | 134200 | 6625554900 | 38050 | 38050 | 38050 | 38000 | 20 |
| 374 | 20230818 | 134100 | 6624794250 | 38050 | 38050 | 38050 | 38000 | 63 |
| 375 | 20230818 | 134000 | 6622397550 | 38050 | 38050 | 38050 | 38000 | 129 |
| 376 | 20230818 | 133900 | 6617489200 | 38000 | 38050 | 38050 | 38000 | 125 |
| 377 | 20230818 | 133800 | 6612736850 | 38050 | 38050 | 38050 | 38000 | 340 |
| 378 | 20230818 | 133700 | 6599812100 | 38050 | 38050 | 38050 | 38050 | 71 |
| 379 | 20230818 | 133600 | 6597110550 | 38000 | 38150 | 38150 | 37950 | 1439 |
| 380 | 20230818 | 133500 | 6542426900 | 38150 | 38150 | 38150 | 38150 | 53 |
| 381 | 20230818 | 133400 | 6540404950 | 38100 | 38150 | 38150 | 38100 | 215 |
| 382 | 20230818 | 133300 | 6532203250 | 38150 | 38050 | 38250 | 38050 | 1281 |
| 383 | 20230818 | 133200 | 6483372900 | 38050 | 38050 | 38100 | 38050 | 858 |
| 384 | 20230818 | 133100 | 6450724750 | 38000 | 38050 | 38050 | 38000 | 154 |
| 385 | 20230818 | 133000 | 6444872550 | 38000 | 38000 | 38050 | 38000 | 188 |
| 386 | 20230818 | 132900 | 6437724450 | 38000 | 38050 | 38050 | 38000 | 130 |
| 387 | 20230818 | 132800 | 6432781150 | 38050 | 38000 | 38050 | 38000 | 84 |
| 388 | 20230818 | 132700 | 6429586550 | 38000 | 38050 | 38050 | 38000 | 55 |
| 389 | 20230818 | 132600 | 6427493900 | 38050 | 38000 | 38050 | 38000 | 157 |
| 390 | 20230818 | 132500 | 6421524600 | 38000 | 38050 | 38050 | 38000 | 214 |
| 391 | 20230818 | 132400 | 6413383500 | 38000 | 38050 | 38050 | 38000 | 708 |
| 392 | 20230818 | 132300 | 6386475600 | 38000 | 38000 | 38050 | 38000 | 515 |
| 393 | 20230818 | 132200 | 6366902450 | 38000 | 38050 | 38050 | 38000 | 21 |
| 394 | 20230818 | 132100 | 6366103800 | 38000 | 38050 | 38050 | 38000 | 123 |
| 395 | 20230818 | 132000 | 6361427000 | 38050 | 38000 | 38050 | 38000 | 5 |
| 396 | 20230818 | 131900 | 6361236850 | 38000 | 38000 | 38050 | 38000 | 1188 |
| 397 | 20230818 | 131800 | 6316092650 | 37950 | 38000 | 38000 | 37950 | 304 |
| 398 | 20230818 | 131700 | 6304555250 | 38000 | 38000 | 38000 | 37950 | 193 |
| 399 | 20230818 | 131600 | 6297222350 | 38000 | 37950 | 38000 | 37950 | 253 |
| 400 | 20230818 | 131500 | 6287614300 | 37950 | 38000 | 38000 | 37950 | 377 |
| 401 | 20230818 | 131400 | 6273300150 | 38000 | 38000 | 38000 | 37950 | 301 |
| 402 | 20230818 | 131300 | 6261867200 | 38000 | 38000 | 38000 | 38000 | 8 |
| 403 | 20230818 | 131200 | 6261563200 | 37950 | 38000 | 38000 | 37950 | 18 |
| 404 | 20230818 | 131100 | 6260879900 | 38000 | 37950 | 38000 | 37950 | 16 |
| 405 | 20230818 | 131000 | 6260272500 | 37950 | 37950 | 38000 | 37950 | 512 |
| 406 | 20230818 | 130900 | 6240840450 | 38000 | 38000 | 38000 | 37950 | 23 |
| 407 | 20230818 | 130800 | 6239966900 | 38000 | 38050 | 38050 | 37950 | 1694 |
| 408 | 20230818 | 130700 | 6175627350 | 38100 | 38000 | 38100 | 38000 | 1587 |
| 409 | 20230818 | 130600 | 6115287850 | 38000 | 37950 | 38000 | 37950 | 1053 |
| 410 | 20230818 | 130500 | 6075274500 | 37950 | 37950 | 38000 | 37950 | 199 |
| 411 | 20230818 | 130400 | 6067722250 | 37950 | 37950 | 38000 | 37900 | 342 |
| 412 | 20230818 | 130300 | 6054745400 | 37950 | 38000 | 38000 | 37900 | 631 |
| 413 | 20230818 | 130200 | 6030802450 | 38000 | 38000 | 38000 | 37950 | 195 |
| 414 | 20230818 | 130100 | 6023401150 | 38000 | 38000 | 38000 | 37950 | 4121 |
| 415 | 20230818 | 130000 | 5866803250 | 38050 | 38000 | 38050 | 38000 | 665 |
| 416 | 20230818 | 125900 | 5841533050 | 38050 | 38000 | 38050 | 38000 | 826 |
| 417 | 20230818 | 125800 | 5810144850 | 38050 | 38000 | 38050 | 38000 | 16 |
| 418 | 20230818 | 125700 | 5809536650 | 38050 | 38050 | 38050 | 38000 | 365 |
| 419 | 20230818 | 125600 | 5795666350 | 38050 | 38050 | 38050 | 38000 | 57 |
| 420 | 20230818 | 125500 | 5793499450 | 38000 | 38000 | 38050 | 38000 | 145 |
| 421 | 20230818 | 125400 | 5787984850 | 38050 | 38050 | 38050 | 38000 | 112 |
| 422 | 20230818 | 125300 | 5783723750 | 38050 | 38000 | 38050 | 38000 | 183 |
| 423 | 20230818 | 125200 | 5776764600 | 38000 | 38050 | 38050 | 38000 | 3005 |
| 424 | 20230818 | 125100 | 5662574350 | 38050 | 38050 | 38050 | 38000 | 1277 |
| 425 | 20230818 | 125000 | 5614047100 | 38050 | 38050 | 38050 | 38000 | 97 |
| 426 | 20230818 | 124900 | 5610356700 | 38050 | 38100 | 38100 | 38050 | 55 |
| 427 | 20230818 | 124800 | 5608263750 | 38050 | 38050 | 38050 | 38050 | 450 |
| 428 | 20230818 | 124700 | 5591141250 | 38050 | 38000 | 38050 | 38000 | 73 |
| 429 | 20230818 | 124600 | 5588365050 | 38000 | 38050 | 38050 | 38000 | 1526 |
| 430 | 20230818 | 124500 | 5530367750 | 38050 | 38150 | 38150 | 38000 | 1441 |
| 431 | 20230818 | 124400 | 5475550250 | 38100 | 38150 | 38150 | 38100 | 31 |
| 432 | 20230818 | 124300 | 5474368250 | 38150 | 38100 | 38150 | 38100 | 107 |
| 433 | 20230818 | 124200 | 5470291300 | 38100 | 38150 | 38150 | 38100 | 42 |
| 434 | 20230818 | 124100 | 5468690900 | 38150 | 38100 | 38150 | 38100 | 80 |
| 435 | 20230818 | 124000 | 5465639500 | 38150 | 38200 | 38200 | 38150 | 355 |
| 436 | 20230818 | 123900 | 5452093750 | 38200 | 38100 | 38250 | 38100 | 1050 |
| 437 | 20230818 | 123800 | 5412028750 | 38150 | 38100 | 38150 | 38100 | 68 |
| 438 | 20230818 | 123700 | 5409435050 | 38100 | 38150 | 38150 | 38100 | 52 |
| 439 | 20230818 | 123600 | 5407451350 | 38150 | 38100 | 38150 | 38100 | 243 |
| 440 | 20230818 | 123500 | 5398186800 | 38100 | 38150 | 38150 | 38100 | 16 |
| 441 | 20230818 | 123400 | 5397577000 | 38150 | 38150 | 38200 | 38100 | 187 |
| 442 | 20230818 | 123300 | 5390440500 | 38150 | 38050 | 38150 | 38000 | 1650 |
| 443 | 20230818 | 123200 | 5327651450 | 38000 | 38050 | 38050 | 38000 | 56 |
| 444 | 20230818 | 123100 | 5325523100 | 38000 | 38050 | 38050 | 38000 | 66 |
| 445 | 20230818 | 123000 | 5323013300 | 38050 | 38050 | 38050 | 38000 | 45 |
| 446 | 20230818 | 122900 | 5321301150 | 38050 | 38050 | 38050 | 38000 | 121 |
| 447 | 20230818 | 122800 | 5316701150 | 38050 | 38000 | 38050 | 38000 | 96 |
| 448 | 20230818 | 122700 | 5313048950 | 38000 | 38050 | 38050 | 38000 | 773 |
| 449 | 20230818 | 122600 | 5283673850 | 38050 | 38050 | 38050 | 38000 | 114 |
| 450 | 20230818 | 122500 | 5279340850 | 38050 | 38050 | 38050 | 38000 | 329 |
| 451 | 20230818 | 122400 | 5266824550 | 38000 | 38050 | 38050 | 38000 | 661 |
| 452 | 20230818 | 122300 | 5241705550 | 38050 | 38050 | 38050 | 38050 | 35 |
| 453 | 20230818 | 122200 | 5240373800 | 38050 | 38000 | 38050 | 38000 | 24 |
| 454 | 20230818 | 122100 | 5239461100 | 38050 | 38000 | 38050 | 38000 | 134 |
| 455 | 20230818 | 122000 | 5234363150 | 38000 | 38050 | 38050 | 38000 | 468 |
| 456 | 20230818 | 121900 | 5216565850 | 38050 | 38000 | 38050 | 38000 | 170 |
| 457 | 20230818 | 121800 | 5210105600 | 38000 | 38000 | 38050 | 38000 | 51 |
| 458 | 20230818 | 121700 | 5208165650 | 38050 | 38050 | 38050 | 38000 | 1065 |
| 459 | 20230818 | 121600 | 5167695400 | 38000 | 38000 | 38050 | 38000 | 2364 |
| 460 | 20230818 | 121500 | 5077863200 | 38050 | 38000 | 38050 | 38000 | 833 |
| 461 | 20230818 | 121400 | 5046208050 | 38050 | 38050 | 38100 | 38000 | 3106 |
| 462 | 20230818 | 121300 | 4928081700 | 38100 | 38050 | 38100 | 38000 | 91 |
| 463 | 20230818 | 121200 | 4924619050 | 38050 | 38000 | 38050 | 38000 | 408 |
| 464 | 20230818 | 121100 | 4909114550 | 38050 | 38050 | 38050 | 38000 | 278 |
| 465 | 20230818 | 121000 | 4898537350 | 38050 | 38050 | 38050 | 38000 | 4214 |
| 466 | 20230818 | 120900 | 4738400200 | 38050 | 38100 | 38100 | 38000 | 1253 |
| 467 | 20230818 | 120800 | 4690714300 | 38100 | 38100 | 38100 | 38050 | 15 |
| 468 | 20230818 | 120700 | 4690143250 | 38050 | 38200 | 38200 | 38050 | 3007 |
| 469 | 20230818 | 120600 | 4575586150 | 38200 | 38200 | 38250 | 38150 | 1392 |
| 470 | 20230818 | 120500 | 4522467950 | 38200 | 38250 | 38250 | 38200 | 486 |
| 471 | 20230818 | 120400 | 4503879150 | 38200 | 38200 | 38300 | 38200 | 361 |
| 472 | 20230818 | 120300 | 4490072850 | 38200 | 38250 | 38250 | 38200 | 17 |
| 473 | 20230818 | 120200 | 4489423250 | 38200 | 38250 | 38250 | 38200 | 101 |
| 474 | 20230818 | 120100 | 4485564850 | 38250 | 38200 | 38250 | 38200 | 301 |
| 475 | 20230818 | 120000 | 4474066600 | 38200 | 38200 | 38200 | 38150 | 91 |
| 476 | 20230818 | 115900 | 4470590500 | 38200 | 38250 | 38250 | 38200 | 147 |
| 477 | 20230818 | 115800 | 4464974900 | 38200 | 38200 | 38250 | 38200 | 41 |
| 478 | 20230818 | 115700 | 4463407850 | 38250 | 38250 | 38250 | 38200 | 307 |
| 479 | 20230818 | 115600 | 4451674100 | 38250 | 38250 | 38250 | 38200 | 26 |
| 480 | 20230818 | 115500 | 4450680050 | 38250 | 38200 | 38250 | 38200 | 110 |
| 481 | 20230818 | 115400 | 4446473150 | 38200 | 38200 | 38200 | 38150 | 250 |
| 482 | 20230818 | 115300 | 4436923400 | 38200 | 38200 | 38200 | 38150 | 388 |
| 483 | 20230818 | 115200 | 4422101850 | 38200 | 38250 | 38250 | 38200 | 221 |
| 484 | 20230818 | 115100 | 4413659000 | 38250 | 38200 | 38250 | 38200 | 133 |
| 485 | 20230818 | 115000 | 4408578100 | 38250 | 38200 | 38250 | 38200 | 163 |
| 486 | 20230818 | 114900 | 4402351150 | 38250 | 38200 | 38250 | 38200 | 111 |
| 487 | 20230818 | 114800 | 4398110550 | 38200 | 38200 | 38250 | 38200 | 87 |
| 488 | 20230818 | 114700 | 4394786950 | 38250 | 38250 | 38250 | 38200 | 10 |
| 489 | 20230818 | 114600 | 4394404550 | 38250 | 38250 | 38250 | 38250 | 37 |
| 490 | 20230818 | 114500 | 4392989300 | 38250 | 38250 | 38250 | 38200 | 25 |
| 491 | 20230818 | 114400 | 4392033800 | 38200 | 38200 | 38250 | 38200 | 44 |
| 492 | 20230818 | 114300 | 4390352600 | 38200 | 38200 | 38250 | 38200 | 42 |
| 493 | 20230818 | 114200 | 4388747300 | 38250 | 38250 | 38250 | 38250 | 242 |
| 494 | 20230818 | 114100 | 4379490800 | 38250 | 38350 | 38350 | 38250 | 687 |
| 495 | 20230818 | 114000 | 4353177650 | 38350 | 38300 | 38350 | 38300 | 140 |
| 496 | 20230818 | 113900 | 4347815300 | 38300 | 38350 | 38350 | 38300 | 430 |
| 497 | 20230818 | 113800 | 4331344900 | 38350 | 38300 | 38350 | 38300 | 143 |
| 498 | 20230818 | 113700 | 4325867650 | 38350 | 38300 | 38350 | 38300 | 108 |
| 499 | 20230818 | 113600 | 4321730750 | 38300 | 38300 | 38350 | 38300 | 35 |
| 500 | 20230818 | 113500 | 4320389750 | 38350 | 38350 | 38350 | 38300 | 45 |
| 501 | 20230818 | 113400 | 4318664450 | 38300 | 38300 | 38350 | 38300 | 23 |
| 502 | 20230818 | 113300 | 4317783050 | 38350 | 38300 | 38350 | 38300 | 184 |
| 503 | 20230818 | 113200 | 4310735650 | 38350 | 38350 | 38400 | 38300 | 620 |
| 504 | 20230818 | 113100 | 4286971500 | 38400 | 38350 | 38400 | 38350 | 97 |
| 505 | 20230818 | 113000 | 4283251150 | 38400 | 38400 | 38400 | 38350 | 10 |
| 506 | 20230818 | 112900 | 4282867250 | 38350 | 38400 | 38400 | 38350 | 298 |
| 507 | 20230818 | 112800 | 4271437100 | 38400 | 38400 | 38400 | 38350 | 49 |
| 508 | 20230818 | 112700 | 4269556600 | 38400 | 38350 | 38400 | 38350 | 172 |
| 509 | 20230818 | 112600 | 4262960200 | 38350 | 38400 | 38400 | 38350 | 116 |
| 510 | 20230818 | 112500 | 4258506250 | 38350 | 38400 | 38450 | 38350 | 206 |
| 511 | 20230818 | 112400 | 4250597050 | 38450 | 38500 | 38500 | 38400 | 229 |
| 512 | 20230818 | 112300 | 4241793500 | 38500 | 38550 | 38550 | 38500 | 474 |
| 513 | 20230818 | 112200 | 4223543900 | 38550 | 38550 | 38550 | 38500 | 21 |
| 514 | 20230818 | 112100 | 4222735050 | 38500 | 38550 | 38550 | 38500 | 117 |
| 515 | 20230818 | 112000 | 4218230350 | 38550 | 38550 | 38550 | 38550 | 92 |
| 516 | 20230818 | 111900 | 4214683750 | 38500 | 38550 | 38550 | 38500 | 52 |
| 517 | 20230818 | 111800 | 4212679300 | 38550 | 38600 | 38600 | 38550 | 205 |
| 518 | 20230818 | 111700 | 4204776200 | 38550 | 38550 | 38600 | 38550 | 587 |
| 519 | 20230818 | 111600 | 4182123450 | 38600 | 38550 | 38600 | 38550 | 58 |
| 520 | 20230818 | 111500 | 4179887050 | 38550 | 38500 | 38600 | 38500 | 554 |
| 521 | 20230818 | 111400 | 4158508450 | 38500 | 38550 | 38600 | 38500 | 367 |
| 522 | 20230818 | 111300 | 4144365600 | 38550 | 38550 | 38550 | 38550 | 308 |
| 523 | 20230818 | 111200 | 4132492200 | 38550 | 38550 | 38600 | 38550 | 649 |
| 524 | 20230818 | 111100 | 4107473050 | 38550 | 38550 | 38650 | 38550 | 196 |
| 525 | 20230818 | 111000 | 4099916800 | 38550 | 38600 | 38650 | 38550 | 1437 |
| 526 | 20230818 | 110900 | 4044453450 | 38600 | 38600 | 38600 | 38500 | 286 |
| 527 | 20230818 | 110800 | 4033429400 | 38600 | 38550 | 38600 | 38550 | 442 |
| 528 | 20230818 | 110700 | 4016389250 | 38550 | 38550 | 38600 | 38500 | 665 |
| 529 | 20230818 | 110600 | 3990757600 | 38550 | 38550 | 38550 | 38500 | 142 |
| 530 | 20230818 | 110500 | 3985283600 | 38550 | 38500 | 38550 | 38500 | 105 |
| 531 | 20230818 | 110400 | 3981240750 | 38500 | 38450 | 38550 | 38450 | 1436 |
| 532 | 20230818 | 110300 | 3925979000 | 38400 | 38350 | 38450 | 38350 | 235 |
| 533 | 20230818 | 110200 | 3916955050 | 38350 | 38350 | 38400 | 38350 | 58 |
| 534 | 20230818 | 110100 | 3914728350 | 38400 | 38400 | 38400 | 38350 | 231 |
| 535 | 20230818 | 110000 | 3905869100 | 38350 | 38400 | 38400 | 38350 | 11 |
| 536 | 20230818 | 105900 | 3905446900 | 38350 | 38400 | 38400 | 38300 | 814 |
| 537 | 20230818 | 105800 | 3874235100 | 38400 | 38450 | 38450 | 38400 | 202 |
| 538 | 20230818 | 105700 | 3866470600 | 38450 | 38450 | 38450 | 38450 | 343 |
| 539 | 20230818 | 105600 | 3853282250 | 38500 | 38450 | 38500 | 38450 | 261 |
| 540 | 20230818 | 105500 | 3843240950 | 38450 | 38500 | 38500 | 38450 | 140 |
| 541 | 20230818 | 105400 | 3837854000 | 38500 | 38450 | 38500 | 38400 | 657 |
| 542 | 20230818 | 105300 | 3812576300 | 38500 | 38500 | 38550 | 38500 | 410 |
| 543 | 20230818 | 105200 | 3796787850 | 38500 | 38500 | 38550 | 38450 | 228 |
| 544 | 20230818 | 105100 | 3788010050 | 38550 | 38550 | 38600 | 38450 | 604 |
| 545 | 20230818 | 105000 | 3764746450 | 38550 | 38500 | 38550 | 38500 | 1382 |
| 546 | 20230818 | 104900 | 3711482500 | 38500 | 38500 | 38500 | 38450 | 175 |
| 547 | 20230818 | 104800 | 3704745700 | 38500 | 38500 | 38500 | 38450 | 178 |
| 548 | 20230818 | 104700 | 3697897550 | 38500 | 38500 | 38500 | 38500 | 331 |
| 549 | 20230818 | 104600 | 3685154050 | 38500 | 38450 | 38500 | 38450 | 201 |
| 550 | 20230818 | 104500 | 3677425350 | 38450 | 38450 | 38450 | 38400 | 27 |
| 551 | 20230818 | 104400 | 3676387800 | 38500 | 38400 | 38500 | 38400 | 77 |
| 552 | 20230818 | 104300 | 3673427050 | 38450 | 38400 | 38450 | 38400 | 21 |
| 553 | 20230818 | 104200 | 3672620450 | 38450 | 38400 | 38450 | 38300 | 215 |
| 554 | 20230818 | 104100 | 3664370200 | 38400 | 38350 | 38400 | 38350 | 314 |
| 555 | 20230818 | 104000 | 3652317850 | 38350 | 38350 | 38350 | 38250 | 141 |
| 556 | 20230818 | 103900 | 3646918350 | 38400 | 38300 | 38400 | 38300 | 803 |
| 557 | 20230818 | 103800 | 3616155000 | 38300 | 38300 | 38300 | 38250 | 50 |
| 558 | 20230818 | 103700 | 3614240550 | 38300 | 38350 | 38350 | 38300 | 1068 |
| 559 | 20230818 | 103600 | 3573325200 | 38350 | 38350 | 38350 | 38300 | 151 |
| 560 | 20230818 | 103500 | 3567540800 | 38350 | 38400 | 38400 | 38350 | 163 |
| 561 | 20230818 | 103400 | 3561289400 | 38350 | 38350 | 38400 | 38350 | 145 |
| 562 | 20230818 | 103300 | 3555728000 | 38400 | 38300 | 38400 | 38300 | 304 |
| 563 | 20230818 | 103200 | 3544072550 | 38300 | 38300 | 38350 | 38300 | 299 |
| 564 | 20230818 | 103100 | 3532606150 | 38350 | 38300 | 38350 | 38250 | 445 |
| 565 | 20230818 | 103000 | 3515571450 | 38300 | 38300 | 38400 | 38300 | 327 |
| 566 | 20230818 | 102900 | 3503046650 | 38300 | 38350 | 38400 | 38300 | 117 |
| 567 | 20230818 | 102800 | 3498559850 | 38350 | 38300 | 38450 | 38300 | 151 |
| 568 | 20230818 | 102700 | 3492764700 | 38300 | 38350 | 38400 | 38300 | 435 |
| 569 | 20230818 | 102600 | 3476101600 | 38400 | 38450 | 38500 | 38400 | 224 |
| 570 | 20230818 | 102500 | 3467491000 | 38450 | 38400 | 38500 | 38350 | 550 |
| 571 | 20230818 | 102400 | 3446348850 | 38400 | 38350 | 38450 | 38300 | 3380 |
| 572 | 20230818 | 102300 | 3316832650 | 38350 | 38350 | 38350 | 38300 | 276 |
| 573 | 20230818 | 102200 | 3306255600 | 38350 | 38200 | 38350 | 38200 | 930 |
| 574 | 20230818 | 102100 | 3270641200 | 38200 | 38150 | 38300 | 38150 | 949 |
| 575 | 20230818 | 102000 | 3234352600 | 38150 | 38200 | 38250 | 38150 | 215 |
| 576 | 20230818 | 101900 | 3226139850 | 38200 | 38200 | 38200 | 38150 | 135 |
| 577 | 20230818 | 101800 | 3220984350 | 38150 | 38200 | 38200 | 38150 | 208 |
| 578 | 20230818 | 101700 | 3213048350 | 38150 | 38150 | 38200 | 38150 | 290 |
| 579 | 20230818 | 101600 | 3201984700 | 38150 | 38200 | 38200 | 38150 | 398 |
| 580 | 20230818 | 101500 | 3186791200 | 38200 | 38200 | 38200 | 38200 | 90 |
| 581 | 20230818 | 101400 | 3183353200 | 38250 | 38200 | 38300 | 38150 | 412 |
| 582 | 20230818 | 101300 | 3167612600 | 38150 | 38200 | 38200 | 38150 | 52 |
| 583 | 20230818 | 101200 | 3165628700 | 38200 | 38050 | 38200 | 38050 | 529 |
| 584 | 20230818 | 101100 | 3145457100 | 38100 | 38050 | 38100 | 38000 | 310 |
| 585 | 20230818 | 101000 | 3133665550 | 38050 | 38100 | 38150 | 38000 | 927 |
| 586 | 20230818 | 100900 | 3098394950 | 38100 | 38050 | 38100 | 38000 | 1701 |
| 587 | 20230818 | 100800 | 3033685150 | 38050 | 38150 | 38150 | 38050 | 1829 |
| 588 | 20230818 | 100700 | 2963970500 | 38100 | 38100 | 38150 | 38100 | 81 |
| 589 | 20230818 | 100600 | 2960884250 | 38150 | 38150 | 38200 | 38150 | 607 |
| 590 | 20230818 | 100500 | 2937727050 | 38150 | 38150 | 38200 | 38150 | 164 |
| 591 | 20230818 | 100400 | 2931470050 | 38150 | 38150 | 38200 | 38150 | 277 |
| 592 | 20230818 | 100300 | 2920896950 | 38150 | 38250 | 38250 | 38150 | 398 |
| 593 | 20230818 | 100200 | 2905711350 | 38200 | 38250 | 38250 | 38200 | 494 |
| 594 | 20230818 | 100100 | 2886826700 | 38250 | 38300 | 38300 | 38200 | 557 |
| 595 | 20230818 | 100000 | 2865521950 | 38300 | 38250 | 38300 | 38250 | 154 |
| 596 | 20230818 | 095900 | 2859630050 | 38250 | 38400 | 38400 | 38200 | 708 |
| 597 | 20230818 | 095800 | 2832540700 | 38300 | 38400 | 38400 | 38300 | 183 |
| 598 | 20230818 | 095700 | 2825524850 | 38400 | 38450 | 38450 | 38350 | 1063 |
| 599 | 20230818 | 095600 | 2784676350 | 38450 | 38500 | 38550 | 38450 | 795 |
| 600 | 20230818 | 095500 | 2754095000 | 38500 | 38600 | 38600 | 38500 | 247 |
| 601 | 20230818 | 095400 | 2744577200 | 38600 | 38600 | 38650 | 38550 | 391 |
| 602 | 20230818 | 095300 | 2729485700 | 38600 | 38450 | 38700 | 38450 | 3362 |
| 603 | 20230818 | 095200 | 2599760150 | 38500 | 38450 | 38500 | 38450 | 43 |
| 604 | 20230818 | 095100 | 2598105950 | 38450 | 38550 | 38550 | 38450 | 486 |
| 605 | 20230818 | 095000 | 2579397600 | 38500 | 38500 | 38550 | 38500 | 159 |
| 606 | 20230818 | 094900 | 2573275800 | 38500 | 38600 | 38600 | 38500 | 622 |
| 607 | 20230818 | 094800 | 2549322600 | 38550 | 38550 | 38600 | 38550 | 305 |
| 608 | 20230818 | 094700 | 2537555150 | 38550 | 38450 | 38600 | 38450 | 927 |
| 609 | 20230818 | 094600 | 2501848000 | 38450 | 38450 | 38500 | 38400 | 612 |
| 610 | 20230818 | 094500 | 2478317850 | 38450 | 38450 | 38500 | 38400 | 242 |
| 611 | 20230818 | 094400 | 2469013250 | 38450 | 38500 | 38550 | 38450 | 217 |
| 612 | 20230818 | 094300 | 2460657400 | 38550 | 38500 | 38600 | 38350 | 2727 |
| 613 | 20230818 | 094200 | 2355514550 | 38550 | 38350 | 38550 | 38350 | 3456 |
| 614 | 20230818 | 094100 | 2222677500 | 38350 | 38400 | 38400 | 38350 | 164 |
| 615 | 20230818 | 094000 | 2216387650 | 38400 | 38350 | 38400 | 38300 | 688 |
| 616 | 20230818 | 093900 | 2190015500 | 38350 | 38350 | 38400 | 38350 | 278 |
| 617 | 20230818 | 093800 | 2179354150 | 38350 | 38350 | 38350 | 38350 | 576 |
| 618 | 20230818 | 093700 | 2157264550 | 38400 | 38350 | 38400 | 38350 | 597 |
| 619 | 20230818 | 093600 | 2134369250 | 38350 | 38350 | 38400 | 38350 | 178 |
| 620 | 20230818 | 093500 | 2127542450 | 38350 | 38350 | 38400 | 38350 | 495 |
| 621 | 20230818 | 093400 | 2108554150 | 38400 | 38350 | 38400 | 38300 | 779 |
| 622 | 20230818 | 093300 | 2078692600 | 38400 | 38250 | 38400 | 38250 | 544 |
| 623 | 20230818 | 093200 | 2057863600 | 38250 | 38450 | 38450 | 38250 | 1281 |
| 624 | 20230818 | 093100 | 2008741250 | 38500 | 38300 | 38500 | 38300 | 1016 |
| 625 | 20230818 | 093000 | 1969706550 | 38350 | 38250 | 38350 | 38200 | 2658 |
| 626 | 20230818 | 092900 | 1867966300 | 38250 | 38150 | 38300 | 38150 | 291 |
| 627 | 20230818 | 092800 | 1856843250 | 38200 | 38150 | 38250 | 38150 | 1447 |
| 628 | 20230818 | 092700 | 1801557600 | 38150 | 38150 | 38200 | 38150 | 370 |
| 629 | 20230818 | 092600 | 1787441900 | 38150 | 38150 | 38200 | 38100 | 525 |
| 630 | 20230818 | 092500 | 1767407250 | 38150 | 38200 | 38200 | 38150 | 292 |
| 631 | 20230818 | 092400 | 1756267250 | 38150 | 38150 | 38200 | 38150 | 234 |
| 632 | 20230818 | 092300 | 1747340000 | 38150 | 38200 | 38250 | 38150 | 463 |
| 633 | 20230818 | 092200 | 1729654050 | 38250 | 38250 | 38250 | 38200 | 233 |
| 634 | 20230818 | 092100 | 1720745750 | 38250 | 38200 | 38250 | 38100 | 870 |
| 635 | 20230818 | 092000 | 1687496600 | 38200 | 38150 | 38250 | 38000 | 1318 |
| 636 | 20230818 | 091900 | 1637175150 | 38150 | 38000 | 38200 | 37950 | 2426 |
| 637 | 20230818 | 091800 | 1544888500 | 38050 | 38000 | 38050 | 38000 | 1528 |
| 638 | 20230818 | 091700 | 1486812250 | 38000 | 38100 | 38100 | 38000 | 1940 |
| 639 | 20230818 | 091600 | 1413085000 | 38100 | 38150 | 38150 | 38000 | 639 |
| 640 | 20230818 | 091500 | 1388751350 | 38150 | 38150 | 38150 | 38100 | 442 |
| 641 | 20230818 | 091400 | 1371893450 | 38150 | 38100 | 38150 | 38000 | 858 |
| 642 | 20230818 | 091300 | 1339212850 | 38100 | 38150 | 38150 | 38000 | 1511 |
| 643 | 20230818 | 091200 | 1281653600 | 38150 | 38250 | 38300 | 38050 | 841 |
| 644 | 20230818 | 091100 | 1249559450 | 38300 | 37900 | 38300 | 37900 | 2821 |
| 645 | 20230818 | 091000 | 1142078600 | 37900 | 38050 | 38100 | 37900 | 3018 |
| 646 | 20230818 | 090900 | 1027326550 | 38050 | 38100 | 38100 | 38050 | 1029 |
| 647 | 20230818 | 090800 | 988127800 | 38100 | 38050 | 38150 | 38000 | 2320 |
| 648 | 20230818 | 090700 | 899799350 | 38100 | 37750 | 38100 | 37750 | 2375 |
| 649 | 20230818 | 090600 | 809719500 | 37750 | 37650 | 37750 | 37600 | 990 |
| 650 | 20230818 | 090500 | 772433150 | 37600 | 37450 | 37650 | 37400 | 1323 |
| 651 | 20230818 | 090400 | 722780450 | 37450 | 37400 | 37450 | 37350 | 2704 |
| 652 | 20230818 | 090300 | 621641400 | 37450 | 37500 | 37650 | 37450 | 2932 |
| 653 | 20230818 | 090200 | 511503150 | 37650 | 37300 | 37650 | 37300 | 3156 |
| 654 | 20230818 | 090100 | 393447950 | 37300 | 37350 | 37350 | 37200 | 2628 |
| 655 | 20230818 | 090000 | 295449150 | 37350 | 37600 | 37750 | 37300 | 7839 |