35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 195000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 3424 |
| 3 | 20230817 | 194900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20230817 | 194800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20230817 | 194700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20230817 | 194600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20230817 | 194500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20230817 | 194400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20230817 | 194300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20230817 | 194200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20230817 | 194100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20230817 | 194000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20230817 | 193900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20230817 | 193800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20230817 | 193700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20230817 | 193600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20230817 | 193500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20230817 | 193400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20230817 | 193300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20230817 | 193200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20230817 | 193100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20230817 | 193000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20230817 | 192900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20230817 | 192800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20230817 | 192700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20230817 | 192600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20230817 | 192500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20230817 | 192400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20230817 | 192300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20230817 | 192200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20230817 | 192100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20230817 | 192000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 3424 |
| 33 | 20230817 | 191900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20230817 | 191800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20230817 | 191700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20230817 | 191600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20230817 | 191500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20230817 | 191400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20230817 | 191300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20230817 | 191200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20230817 | 191100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20230817 | 191000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20230817 | 190900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20230817 | 190800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20230817 | 190700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20230817 | 190600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20230817 | 190500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20230817 | 190400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20230817 | 190300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20230817 | 190200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20230817 | 190100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20230817 | 190000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20230817 | 185900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20230817 | 185800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20230817 | 185700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20230817 | 185600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20230817 | 185500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20230817 | 185400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20230817 | 185300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20230817 | 185200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20230817 | 185100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20230817 | 185000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 3424 |
| 63 | 20230817 | 184900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20230817 | 184800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20230817 | 184700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20230817 | 184600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20230817 | 184500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20230817 | 184400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20230817 | 184300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20230817 | 184200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20230817 | 184100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20230817 | 184000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20230817 | 183900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20230817 | 183800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20230817 | 183700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20230817 | 183600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20230817 | 183500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20230817 | 183400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20230817 | 183300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20230817 | 183200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20230817 | 183100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20230817 | 183000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20230817 | 182900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20230817 | 182800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20230817 | 182700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20230817 | 182600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20230817 | 182500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20230817 | 182400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20230817 | 182300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20230817 | 182200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20230817 | 182100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20230817 | 182000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 3424 |
| 93 | 20230817 | 181900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20230817 | 181800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20230817 | 181700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20230817 | 181600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20230817 | 181500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20230817 | 181400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20230817 | 181300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20230817 | 181200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20230817 | 181100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20230817 | 181000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20230817 | 180900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20230817 | 180800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20230817 | 180700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20230817 | 180600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20230817 | 180500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20230817 | 180400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20230817 | 180300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20230817 | 180200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20230817 | 180100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20230817 | 180000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20230817 | 175900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20230817 | 175800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20230817 | 175700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20230817 | 175600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20230817 | 175500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20230817 | 175400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20230817 | 175300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20230817 | 175200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20230817 | 175100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20230817 | 175000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 3424 |
| 123 | 20230817 | 174900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20230817 | 174800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20230817 | 174700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20230817 | 174600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20230817 | 174500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20230817 | 174400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20230817 | 174300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20230817 | 174200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20230817 | 174100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20230817 | 174000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20230817 | 173900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20230817 | 173800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20230817 | 173700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20230817 | 173600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20230817 | 173500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20230817 | 173400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20230817 | 173300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20230817 | 173200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20230817 | 173100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20230817 | 173000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20230817 | 172900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20230817 | 172800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20230817 | 172700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20230817 | 172600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20230817 | 172500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20230817 | 172400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20230817 | 172300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20230817 | 172200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20230817 | 172100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20230817 | 172000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 3424 |
| 153 | 20230817 | 171900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20230817 | 171800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20230817 | 171700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20230817 | 171600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20230817 | 171500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20230817 | 171400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20230817 | 171300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20230817 | 171200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20230817 | 171100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20230817 | 171000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20230817 | 170900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20230817 | 170800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20230817 | 170700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20230817 | 170600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20230817 | 170500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20230817 | 170400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20230817 | 170300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20230817 | 170200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20230817 | 170100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20230817 | 170000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20230817 | 165900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20230817 | 165800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20230817 | 165700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20230817 | 165600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20230817 | 165500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20230817 | 165400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20230817 | 165300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20230817 | 165200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20230817 | 165100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20230817 | 165000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 3424 |
| 183 | 20230817 | 164900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20230817 | 164800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20230817 | 164700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20230817 | 164600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20230817 | 164500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20230817 | 164400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20230817 | 164300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20230817 | 164200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20230817 | 164100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20230817 | 164000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20230817 | 163900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20230817 | 163800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20230817 | 163700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20230817 | 163600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20230817 | 163500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 198 | 20230817 | 163400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 199 | 20230817 | 163300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 200 | 20230817 | 163200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 201 | 20230817 | 163100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 202 | 20230817 | 163000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 203 | 20230817 | 162900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 204 | 20230817 | 162800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 205 | 20230817 | 162700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 206 | 20230817 | 162600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 207 | 20230817 | 162500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 208 | 20230817 | 162400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 209 | 20230817 | 162300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 210 | 20230817 | 162200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 211 | 20230817 | 162100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 212 | 20230817 | 162000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 3424 |
| 213 | 20230817 | 161900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 214 | 20230817 | 161800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 215 | 20230817 | 161700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 216 | 20230817 | 161600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 217 | 20230817 | 161500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 218 | 20230817 | 161400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 219 | 20230817 | 161300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 220 | 20230817 | 161200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 221 | 20230817 | 161100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 222 | 20230817 | 161000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 223 | 20230817 | 160900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 224 | 20230817 | 160800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 225 | 20230817 | 160700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 226 | 20230817 | 160600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 227 | 20230817 | 160500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 228 | 20230817 | 160400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 229 | 20230817 | 160300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 230 | 20230817 | 160200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 231 | 20230817 | 160100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 232 | 20230817 | 160000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 233 | 20230817 | 155900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 234 | 20230817 | 155800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 235 | 20230817 | 155700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 236 | 20230817 | 155600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 237 | 20230817 | 155500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 238 | 20230817 | 155400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 239 | 20230817 | 155300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 240 | 20230817 | 155200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 241 | 20230817 | 155100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 242 | 20230817 | 155000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 3424 |
| 243 | 20230817 | 154900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 244 | 20230817 | 154800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 245 | 20230817 | 154700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 246 | 20230817 | 154600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 247 | 20230817 | 154500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 248 | 20230817 | 154400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 249 | 20230817 | 154300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 250 | 20230817 | 154200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 251 | 20230817 | 154100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 252 | 20230817 | 154000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 253 | 20230817 | 153900 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 254 | 20230817 | 153800 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 255 | 20230817 | 153700 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 256 | 20230817 | 153600 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 257 | 20230817 | 153500 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 258 | 20230817 | 153400 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 259 | 20230817 | 153300 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 260 | 20230817 | 153200 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 261 | 20230817 | 153100 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 262 | 20230817 | 153000 | 11591647700 | 49700 | 49700 | 49700 | 49700 | 3424 |
| 263 | 20230817 | 152900 | 11421474900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 264 | 20230817 | 152800 | 11421474900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 265 | 20230817 | 152700 | 11421474900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 266 | 20230817 | 152600 | 11421474900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 267 | 20230817 | 152500 | 11421474900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 268 | 20230817 | 152400 | 11421474900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 269 | 20230817 | 152300 | 11421474900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 270 | 20230817 | 152200 | 11421474900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 271 | 20230817 | 152100 | 11421474900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 272 | 20230817 | 152000 | 11421474900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 273 | 20230817 | 151900 | 11421474900 | 49650 | 49700 | 49750 | 49650 | 385 |
| 274 | 20230817 | 151800 | 11402339750 | 49700 | 49700 | 49700 | 49700 | 584 |
| 275 | 20230817 | 151700 | 11373314950 | 49700 | 49700 | 49700 | 49650 | 252 |
| 276 | 20230817 | 151600 | 11360800600 | 49650 | 49650 | 49700 | 49600 | 448 |
| 277 | 20230817 | 151500 | 11338555750 | 49650 | 49650 | 49650 | 49600 | 65 |
| 278 | 20230817 | 151400 | 11335328750 | 49650 | 49600 | 49650 | 49600 | 331 |
| 279 | 20230817 | 151300 | 11318899450 | 49600 | 49600 | 49650 | 49600 | 619 |
| 280 | 20230817 | 151200 | 11288194050 | 49550 | 49500 | 49550 | 49500 | 536 |
| 281 | 20230817 | 151100 | 11261640700 | 49550 | 49600 | 49650 | 49500 | 773 |
| 282 | 20230817 | 151000 | 11223340000 | 49600 | 49600 | 49650 | 49550 | 925 |
| 283 | 20230817 | 150900 | 11177434650 | 49600 | 49650 | 49650 | 49600 | 723 |
| 284 | 20230817 | 150800 | 11141565350 | 49650 | 49650 | 49650 | 49650 | 254 |
| 285 | 20230817 | 150700 | 11128954250 | 49650 | 49650 | 49650 | 49600 | 761 |
| 286 | 20230817 | 150600 | 11091188600 | 49650 | 49650 | 49650 | 49600 | 289 |
| 287 | 20230817 | 150500 | 11076843600 | 49650 | 49600 | 49650 | 49550 | 930 |
| 288 | 20230817 | 150400 | 11030712750 | 49600 | 49650 | 49650 | 49600 | 351 |
| 289 | 20230817 | 150300 | 11013303100 | 49650 | 49650 | 49650 | 49550 | 796 |
| 290 | 20230817 | 150200 | 10973811250 | 49650 | 49550 | 49650 | 49550 | 494 |
| 291 | 20230817 | 150100 | 10949304500 | 49600 | 49550 | 49600 | 49550 | 264 |
| 292 | 20230817 | 150000 | 10936218000 | 49550 | 49550 | 49600 | 49500 | 679 |
| 293 | 20230817 | 145900 | 10902573750 | 49550 | 49550 | 49550 | 49500 | 379 |
| 294 | 20230817 | 145800 | 10883795300 | 49550 | 49550 | 49550 | 49500 | 206 |
| 295 | 20230817 | 145700 | 10873591600 | 49550 | 49550 | 49550 | 49500 | 406 |
| 296 | 20230817 | 145600 | 10853474400 | 49550 | 49550 | 49550 | 49500 | 140 |
| 297 | 20230817 | 145500 | 10846537500 | 49550 | 49500 | 49550 | 49450 | 740 |
| 298 | 20230817 | 145400 | 10809906500 | 49500 | 49500 | 49500 | 49450 | 410 |
| 299 | 20230817 | 145300 | 10789618700 | 49500 | 49500 | 49500 | 49450 | 230 |
| 300 | 20230817 | 145200 | 10778233950 | 49500 | 49500 | 49500 | 49450 | 181 |
| 301 | 20230817 | 145100 | 10769275850 | 49500 | 49500 | 49500 | 49450 | 292 |
| 302 | 20230817 | 145000 | 10754823000 | 49500 | 49500 | 49500 | 49450 | 196 |
| 303 | 20230817 | 144900 | 10745122500 | 49500 | 49450 | 49500 | 49450 | 407 |
| 304 | 20230817 | 144800 | 10724988950 | 49500 | 49400 | 49500 | 49400 | 234 |
| 305 | 20230817 | 144700 | 10713419300 | 49400 | 49500 | 49500 | 49400 | 562 |
| 306 | 20230817 | 144600 | 10685647850 | 49500 | 49450 | 49500 | 49450 | 607 |
| 307 | 20230817 | 144500 | 10655618550 | 49450 | 49450 | 49450 | 49450 | 279 |
| 308 | 20230817 | 144400 | 10641822000 | 49450 | 49500 | 49500 | 49400 | 492 |
| 309 | 20230817 | 144300 | 10617505450 | 49450 | 49450 | 49500 | 49450 | 244 |
| 310 | 20230817 | 144200 | 10605431000 | 49500 | 49450 | 49500 | 49450 | 253 |
| 311 | 20230817 | 144100 | 10592914000 | 49500 | 49450 | 49500 | 49450 | 189 |
| 312 | 20230817 | 144000 | 10583564350 | 49500 | 49500 | 49500 | 49450 | 592 |
| 313 | 20230817 | 143900 | 10554282100 | 49500 | 49500 | 49500 | 49450 | 208 |
| 314 | 20230817 | 143800 | 10543987100 | 49500 | 49500 | 49500 | 49500 | 137 |
| 315 | 20230817 | 143700 | 10537205600 | 49500 | 49450 | 49500 | 49400 | 372 |
| 316 | 20230817 | 143600 | 10518796100 | 49500 | 49350 | 49500 | 49350 | 668 |
| 317 | 20230817 | 143500 | 10485794350 | 49350 | 49400 | 49400 | 49350 | 300 |
| 318 | 20230817 | 143400 | 10470981500 | 49400 | 49350 | 49400 | 49350 | 53 |
| 319 | 20230817 | 143300 | 10468364550 | 49350 | 49350 | 49350 | 49300 | 348 |
| 320 | 20230817 | 143200 | 10451191150 | 49350 | 49400 | 49450 | 49350 | 517 |
| 321 | 20230817 | 143100 | 10425662000 | 49400 | 49400 | 49400 | 49400 | 440 |
| 322 | 20230817 | 143000 | 10403926000 | 49450 | 49500 | 49550 | 49450 | 309 |
| 323 | 20230817 | 142900 | 10388640350 | 49450 | 49550 | 49600 | 49450 | 751 |
| 324 | 20230817 | 142800 | 10351451200 | 49600 | 49550 | 49600 | 49550 | 149 |
| 325 | 20230817 | 142700 | 10344061700 | 49550 | 49550 | 49550 | 49550 | 229 |
| 326 | 20230817 | 142600 | 10332714750 | 49500 | 49500 | 49550 | 49450 | 71 |
| 327 | 20230817 | 142500 | 10329199100 | 49600 | 49450 | 49600 | 49450 | 275 |
| 328 | 20230817 | 142400 | 10315576150 | 49400 | 49500 | 49600 | 49400 | 1279 |
| 329 | 20230817 | 142300 | 10252289950 | 49550 | 49600 | 49600 | 49550 | 397 |
| 330 | 20230817 | 142200 | 10232616850 | 49550 | 49600 | 49600 | 49550 | 220 |
| 331 | 20230817 | 142100 | 10221704900 | 49600 | 49550 | 49600 | 49550 | 529 |
| 332 | 20230817 | 142000 | 10195487800 | 49550 | 49550 | 49600 | 49500 | 161 |
| 333 | 20230817 | 141900 | 10187512050 | 49550 | 49500 | 49600 | 49500 | 285 |
| 334 | 20230817 | 141800 | 10173387050 | 49550 | 49650 | 49650 | 49550 | 1428 |
| 335 | 20230817 | 141700 | 10102578550 | 49650 | 49650 | 49650 | 49650 | 125 |
| 336 | 20230817 | 141600 | 10096372300 | 49650 | 49650 | 49650 | 49650 | 58 |
| 337 | 20230817 | 141500 | 10093492600 | 49650 | 49650 | 49700 | 49600 | 330 |
| 338 | 20230817 | 141400 | 10077107000 | 49650 | 49650 | 49700 | 49600 | 219 |
| 339 | 20230817 | 141300 | 10066233750 | 49650 | 49750 | 49750 | 49650 | 639 |
| 340 | 20230817 | 141200 | 10034494400 | 49750 | 49700 | 49750 | 49700 | 385 |
| 341 | 20230817 | 141100 | 10015352850 | 49700 | 49700 | 49700 | 49650 | 101 |
| 342 | 20230817 | 141000 | 10010334200 | 49700 | 49650 | 49750 | 49650 | 604 |
| 343 | 20230817 | 140900 | 9980327950 | 49650 | 49650 | 49650 | 49650 | 333 |
| 344 | 20230817 | 140800 | 9963794500 | 49600 | 49650 | 49650 | 49600 | 246 |
| 345 | 20230817 | 140700 | 9951582100 | 49650 | 49700 | 49700 | 49600 | 184 |
| 346 | 20230817 | 140600 | 9942440000 | 49650 | 49600 | 49700 | 49600 | 515 |
| 347 | 20230817 | 140500 | 9916866000 | 49600 | 49650 | 49650 | 49600 | 163 |
| 348 | 20230817 | 140400 | 9908780050 | 49650 | 49750 | 49750 | 49650 | 661 |
| 349 | 20230817 | 140300 | 9875931650 | 49750 | 49750 | 49750 | 49700 | 81 |
| 350 | 20230817 | 140200 | 9871902400 | 49700 | 49750 | 49750 | 49700 | 177 |
| 351 | 20230817 | 140100 | 9863099400 | 49750 | 49750 | 49750 | 49750 | 128 |
| 352 | 20230817 | 140000 | 9856731400 | 49750 | 49700 | 49750 | 49700 | 436 |
| 353 | 20230817 | 135900 | 9835053650 | 49700 | 49700 | 49700 | 49650 | 378 |
| 354 | 20230817 | 135800 | 9816270950 | 49700 | 49700 | 49700 | 49650 | 48 |
| 355 | 20230817 | 135700 | 9813887200 | 49600 | 49650 | 49700 | 49600 | 136 |
| 356 | 20230817 | 135600 | 9807132300 | 49600 | 49600 | 49650 | 49550 | 444 |
| 357 | 20230817 | 135500 | 9785105500 | 49600 | 49600 | 49650 | 49600 | 493 |
| 358 | 20230817 | 135400 | 9760652550 | 49650 | 49700 | 49700 | 49650 | 957 |
| 359 | 20230817 | 135300 | 9713127400 | 49700 | 49650 | 49700 | 49650 | 169 |
| 360 | 20230817 | 135200 | 9704729350 | 49700 | 49700 | 49700 | 49650 | 177 |
| 361 | 20230817 | 135100 | 9695933250 | 49700 | 49700 | 49700 | 49650 | 102 |
| 362 | 20230817 | 135000 | 9690864100 | 49700 | 49700 | 49700 | 49650 | 630 |
| 363 | 20230817 | 134900 | 9659565950 | 49700 | 49750 | 49750 | 49700 | 77 |
| 364 | 20230817 | 134800 | 9655738000 | 49750 | 49700 | 49750 | 49700 | 206 |
| 365 | 20230817 | 134700 | 9645489700 | 49750 | 49700 | 49750 | 49700 | 215 |
| 366 | 20230817 | 134600 | 9634803050 | 49700 | 49750 | 49750 | 49700 | 794 |
| 367 | 20230817 | 134500 | 9595321650 | 49750 | 49750 | 49800 | 49700 | 420 |
| 368 | 20230817 | 134400 | 9574421900 | 49750 | 49750 | 49800 | 49700 | 343 |
| 369 | 20230817 | 134300 | 9557358100 | 49750 | 49850 | 49850 | 49750 | 601 |
| 370 | 20230817 | 134200 | 9527441450 | 49850 | 49800 | 49850 | 49800 | 847 |
| 371 | 20230817 | 134100 | 9485252400 | 49800 | 49850 | 49900 | 49800 | 269 |
| 372 | 20230817 | 134000 | 9471843850 | 49850 | 49900 | 49900 | 49850 | 1356 |
| 373 | 20230817 | 133900 | 9404204100 | 49950 | 49950 | 49950 | 49900 | 264 |
| 374 | 20230817 | 133800 | 9391021900 | 49950 | 49950 | 49950 | 49900 | 161 |
| 375 | 20230817 | 133700 | 9382980500 | 49950 | 49950 | 49950 | 49950 | 298 |
| 376 | 20230817 | 133600 | 9368095400 | 49950 | 49900 | 49950 | 49850 | 1203 |
| 377 | 20230817 | 133500 | 9308051050 | 49900 | 49900 | 49900 | 49850 | 217 |
| 378 | 20230817 | 133400 | 9297224750 | 49900 | 49800 | 49900 | 49800 | 2343 |
| 379 | 20230817 | 133300 | 9180365900 | 49800 | 49800 | 49850 | 49800 | 161 |
| 380 | 20230817 | 133200 | 9172345900 | 49800 | 49800 | 49800 | 49800 | 193 |
| 381 | 20230817 | 133100 | 9162734500 | 49800 | 49800 | 49850 | 49750 | 268 |
| 382 | 20230817 | 133000 | 9149382750 | 49800 | 49800 | 49850 | 49800 | 318 |
| 383 | 20230817 | 132900 | 9133537750 | 49850 | 49750 | 49850 | 49750 | 289 |
| 384 | 20230817 | 132800 | 9119148750 | 49750 | 49700 | 49850 | 49700 | 1662 |
| 385 | 20230817 | 132700 | 9036387400 | 49700 | 49700 | 49750 | 49650 | 521 |
| 386 | 20230817 | 132600 | 9010493800 | 49700 | 49800 | 49800 | 49700 | 2149 |
| 387 | 20230817 | 132500 | 8903601150 | 49800 | 49750 | 49800 | 49750 | 227 |
| 388 | 20230817 | 132400 | 8892302250 | 49800 | 49800 | 49800 | 49750 | 612 |
| 389 | 20230817 | 132300 | 8861851700 | 49800 | 49800 | 49800 | 49750 | 213 |
| 390 | 20230817 | 132200 | 8851245300 | 49800 | 49750 | 49800 | 49750 | 312 |
| 391 | 20230817 | 132100 | 8835715450 | 49750 | 49700 | 49750 | 49700 | 524 |
| 392 | 20230817 | 132000 | 8809649550 | 49750 | 49700 | 49750 | 49700 | 535 |
| 393 | 20230817 | 131900 | 8783041050 | 49700 | 49700 | 49700 | 49700 | 83 |
| 394 | 20230817 | 131800 | 8778915950 | 49700 | 49700 | 49750 | 49650 | 698 |
| 395 | 20230817 | 131700 | 8744239800 | 49700 | 49650 | 49700 | 49650 | 224 |
| 396 | 20230817 | 131600 | 8733109800 | 49650 | 49650 | 49700 | 49650 | 7 |
| 397 | 20230817 | 131500 | 8732762200 | 49700 | 49650 | 49700 | 49650 | 106 |
| 398 | 20230817 | 131400 | 8727498250 | 49600 | 49600 | 49600 | 49550 | 155 |
| 399 | 20230817 | 131300 | 8719812850 | 49600 | 49750 | 49750 | 49600 | 1562 |
| 400 | 20230817 | 131200 | 8642216350 | 49750 | 49750 | 49750 | 49750 | 235 |
| 401 | 20230817 | 131100 | 8630525100 | 49700 | 49700 | 49750 | 49700 | 659 |
| 402 | 20230817 | 131000 | 8597768050 | 49700 | 49700 | 49700 | 49700 | 404 |
| 403 | 20230817 | 130900 | 8577689250 | 49700 | 49650 | 49700 | 49650 | 190 |
| 404 | 20230817 | 130800 | 8568246300 | 49700 | 49650 | 49700 | 49650 | 149 |
| 405 | 20230817 | 130700 | 8560846100 | 49650 | 49650 | 49650 | 49600 | 333 |
| 406 | 20230817 | 130600 | 8544318150 | 49650 | 49600 | 49650 | 49550 | 439 |
| 407 | 20230817 | 130500 | 8522537900 | 49600 | 49600 | 49600 | 49550 | 561 |
| 408 | 20230817 | 130400 | 8494737300 | 49600 | 49650 | 49650 | 49600 | 606 |
| 409 | 20230817 | 130300 | 8464653550 | 49650 | 49600 | 49650 | 49600 | 573 |
| 410 | 20230817 | 130200 | 8436224650 | 49600 | 49600 | 49600 | 49600 | 7 |
| 411 | 20230817 | 130100 | 8435877450 | 49600 | 49650 | 49650 | 49600 | 330 |
| 412 | 20230817 | 130000 | 8419501950 | 49600 | 49550 | 49650 | 49550 | 797 |
| 413 | 20230817 | 125900 | 8379955350 | 49550 | 49600 | 49600 | 49550 | 164 |
| 414 | 20230817 | 125800 | 8371821750 | 49550 | 49600 | 49600 | 49550 | 253 |
| 415 | 20230817 | 125700 | 8359278150 | 49600 | 49550 | 49600 | 49550 | 219 |
| 416 | 20230817 | 125600 | 8348424600 | 49550 | 49550 | 49600 | 49500 | 284 |
| 417 | 20230817 | 125500 | 8334350050 | 49550 | 49550 | 49550 | 49500 | 191 |
| 418 | 20230817 | 125400 | 8324886500 | 49550 | 49550 | 49550 | 49550 | 150 |
| 419 | 20230817 | 125300 | 8317454000 | 49550 | 49500 | 49550 | 49450 | 583 |
| 420 | 20230817 | 125200 | 8288595900 | 49500 | 49500 | 49500 | 49500 | 412 |
| 421 | 20230817 | 125100 | 8268201900 | 49500 | 49500 | 49500 | 49500 | 725 |
| 422 | 20230817 | 125000 | 8232314400 | 49500 | 49550 | 49550 | 49500 | 376 |
| 423 | 20230817 | 124900 | 8213689300 | 49550 | 49550 | 49550 | 49550 | 32 |
| 424 | 20230817 | 124800 | 8212103700 | 49550 | 49550 | 49550 | 49500 | 178 |
| 425 | 20230817 | 124700 | 8203288950 | 49550 | 49550 | 49550 | 49500 | 434 |
| 426 | 20230817 | 124600 | 8181784300 | 49600 | 49650 | 49650 | 49550 | 2205 |
| 427 | 20230817 | 124500 | 8072445850 | 49650 | 49600 | 49650 | 49600 | 739 |
| 428 | 20230817 | 124400 | 8035783550 | 49600 | 49500 | 49600 | 49500 | 544 |
| 429 | 20230817 | 124300 | 8008815550 | 49550 | 49550 | 49550 | 49500 | 121 |
| 430 | 20230817 | 124200 | 8002820050 | 49550 | 49500 | 49550 | 49500 | 96 |
| 431 | 20230817 | 124100 | 7998067500 | 49500 | 49500 | 49550 | 49450 | 511 |
| 432 | 20230817 | 124000 | 7972771600 | 49500 | 49500 | 49550 | 49500 | 188 |
| 433 | 20230817 | 123900 | 7963464800 | 49500 | 49550 | 49600 | 49500 | 593 |
| 434 | 20230817 | 123800 | 7934099850 | 49550 | 49500 | 49600 | 49500 | 1554 |
| 435 | 20230817 | 123700 | 7857085500 | 49500 | 49450 | 49500 | 49450 | 3767 |
| 436 | 20230817 | 123600 | 7670651450 | 49450 | 49400 | 49450 | 49400 | 171 |
| 437 | 20230817 | 123500 | 7662195550 | 49400 | 49450 | 49450 | 49400 | 192 |
| 438 | 20230817 | 123400 | 7652702750 | 49400 | 49300 | 49400 | 49300 | 3004 |
| 439 | 20230817 | 123300 | 7504503250 | 49250 | 49200 | 49300 | 49200 | 138 |
| 440 | 20230817 | 123200 | 7497702500 | 49200 | 49250 | 49300 | 49200 | 676 |
| 441 | 20230817 | 123100 | 7464432250 | 49250 | 49250 | 49300 | 49250 | 67 |
| 442 | 20230817 | 123000 | 7461130700 | 49300 | 49250 | 49300 | 49250 | 481 |
| 443 | 20230817 | 122900 | 7437435650 | 49250 | 49200 | 49250 | 49200 | 54 |
| 444 | 20230817 | 122800 | 7434776200 | 49200 | 49250 | 49250 | 49200 | 587 |
| 445 | 20230817 | 122700 | 7405866850 | 49250 | 49200 | 49250 | 49200 | 390 |
| 446 | 20230817 | 122600 | 7386671450 | 49250 | 49200 | 49250 | 49200 | 115 |
| 447 | 20230817 | 122500 | 7381009100 | 49200 | 49200 | 49200 | 49200 | 782 |
| 448 | 20230817 | 122400 | 7342534700 | 49150 | 49150 | 49150 | 49150 | 165 |
| 449 | 20230817 | 122300 | 7334424950 | 49150 | 49200 | 49200 | 49150 | 27 |
| 450 | 20230817 | 122200 | 7333097000 | 49200 | 49200 | 49200 | 49150 | 232 |
| 451 | 20230817 | 122100 | 7321683450 | 49200 | 49200 | 49200 | 49200 | 109 |
| 452 | 20230817 | 122000 | 7316320650 | 49200 | 49200 | 49200 | 49200 | 90 |
| 453 | 20230817 | 121900 | 7311892650 | 49200 | 49200 | 49200 | 49200 | 258 |
| 454 | 20230817 | 121800 | 7299199050 | 49200 | 49150 | 49200 | 49150 | 324 |
| 455 | 20230817 | 121700 | 7283272150 | 49100 | 49150 | 49150 | 49100 | 150 |
| 456 | 20230817 | 121600 | 7275900700 | 49150 | 49200 | 49200 | 49150 | 331 |
| 457 | 20230817 | 121500 | 7259632000 | 49200 | 49300 | 49300 | 49200 | 966 |
| 458 | 20230817 | 121400 | 7212080250 | 49300 | 49250 | 49300 | 49250 | 190 |
| 459 | 20230817 | 121300 | 7202715550 | 49250 | 49250 | 49250 | 49200 | 322 |
| 460 | 20230817 | 121200 | 7186857100 | 49250 | 49200 | 49250 | 49200 | 174 |
| 461 | 20230817 | 121100 | 7178288600 | 49250 | 49250 | 49250 | 49250 | 211 |
| 462 | 20230817 | 121000 | 7167896850 | 49200 | 49200 | 49250 | 49200 | 74 |
| 463 | 20230817 | 120900 | 7164254400 | 49200 | 49150 | 49200 | 49150 | 1812 |
| 464 | 20230817 | 120800 | 7075109850 | 49200 | 49200 | 49200 | 49150 | 306 |
| 465 | 20230817 | 120700 | 7060055350 | 49200 | 49150 | 49200 | 49150 | 129 |
| 466 | 20230817 | 120600 | 7053713550 | 49150 | 49150 | 49150 | 49150 | 436 |
| 467 | 20230817 | 120500 | 7032284150 | 49150 | 49150 | 49200 | 49150 | 497 |
| 468 | 20230817 | 120400 | 7007851850 | 49150 | 49150 | 49150 | 49100 | 142 |
| 469 | 20230817 | 120300 | 7000873050 | 49150 | 49150 | 49150 | 49150 | 153 |
| 470 | 20230817 | 120200 | 6993353100 | 49150 | 49150 | 49150 | 49150 | 2 |
| 471 | 20230817 | 120100 | 6993254800 | 49150 | 49150 | 49150 | 49150 | 37 |
| 472 | 20230817 | 120000 | 6991436250 | 49150 | 49100 | 49150 | 49100 | 173 |
| 473 | 20230817 | 115900 | 6982933600 | 49100 | 49150 | 49150 | 49100 | 283 |
| 474 | 20230817 | 115800 | 6969026000 | 49200 | 49150 | 49200 | 49150 | 1437 |
| 475 | 20230817 | 115700 | 6898329500 | 49200 | 49150 | 49200 | 49150 | 222 |
| 476 | 20230817 | 115600 | 6887407500 | 49150 | 49100 | 49150 | 49050 | 1308 |
| 477 | 20230817 | 115500 | 6823141400 | 49100 | 49050 | 49100 | 49050 | 136 |
| 478 | 20230817 | 115400 | 6816467900 | 49100 | 49050 | 49100 | 49050 | 187 |
| 479 | 20230817 | 115300 | 6807289400 | 49100 | 49100 | 49100 | 49050 | 172 |
| 480 | 20230817 | 115200 | 6798844450 | 49100 | 49100 | 49100 | 49050 | 57 |
| 481 | 20230817 | 115100 | 6796045950 | 49100 | 49050 | 49100 | 49050 | 416 |
| 482 | 20230817 | 115000 | 6775633250 | 49050 | 49050 | 49050 | 49000 | 252 |
| 483 | 20230817 | 114900 | 6763272850 | 49000 | 49050 | 49050 | 49000 | 286 |
| 484 | 20230817 | 114800 | 6749244650 | 49050 | 49100 | 49100 | 49050 | 857 |
| 485 | 20230817 | 114700 | 6707190850 | 49150 | 49100 | 49150 | 49100 | 88 |
| 486 | 20230817 | 114600 | 6702867050 | 49100 | 49150 | 49150 | 49100 | 155 |
| 487 | 20230817 | 114500 | 6695249250 | 49150 | 49100 | 49150 | 49100 | 136 |
| 488 | 20230817 | 114400 | 6688570200 | 49150 | 49150 | 49150 | 49100 | 636 |
| 489 | 20230817 | 114300 | 6657311000 | 49150 | 49150 | 49150 | 49100 | 196 |
| 490 | 20230817 | 114200 | 6647677800 | 49150 | 49150 | 49150 | 49100 | 79 |
| 491 | 20230817 | 114100 | 6643795150 | 49150 | 49150 | 49150 | 49100 | 508 |
| 492 | 20230817 | 114000 | 6618837150 | 49150 | 49150 | 49150 | 49100 | 174 |
| 493 | 20230817 | 113900 | 6610285250 | 49100 | 49150 | 49150 | 49100 | 116 |
| 494 | 20230817 | 113800 | 6604585050 | 49100 | 49100 | 49150 | 49100 | 256 |
| 495 | 20230817 | 113700 | 6592015400 | 49050 | 49100 | 49100 | 49050 | 421 |
| 496 | 20230817 | 113600 | 6571345250 | 49050 | 49050 | 49100 | 49050 | 201 |
| 497 | 20230817 | 113500 | 6561476750 | 49050 | 49050 | 49050 | 49050 | 440 |
| 498 | 20230817 | 113400 | 6539894750 | 49050 | 49050 | 49050 | 49000 | 801 |
| 499 | 20230817 | 113300 | 6500605950 | 49000 | 49050 | 49050 | 49000 | 568 |
| 500 | 20230817 | 113200 | 6472750750 | 49000 | 49050 | 49050 | 49000 | 189 |
| 501 | 20230817 | 113100 | 6463480500 | 49000 | 49000 | 49050 | 49000 | 93 |
| 502 | 20230817 | 113000 | 6458919250 | 49050 | 48950 | 49050 | 48950 | 140 |
| 503 | 20230817 | 112900 | 6452057750 | 49000 | 48950 | 49000 | 48950 | 188 |
| 504 | 20230817 | 112800 | 6442845950 | 49000 | 49000 | 49000 | 48950 | 179 |
| 505 | 20230817 | 112700 | 6434075150 | 49000 | 49000 | 49000 | 48950 | 224 |
| 506 | 20230817 | 112600 | 6423099350 | 49000 | 48950 | 49000 | 48950 | 380 |
| 507 | 20230817 | 112500 | 6404491800 | 49000 | 48950 | 49000 | 48950 | 20 |
| 508 | 20230817 | 112400 | 6403512000 | 48950 | 49050 | 49100 | 48900 | 2763 |
| 509 | 20230817 | 112300 | 6268204250 | 49100 | 49100 | 49100 | 49050 | 128 |
| 510 | 20230817 | 112200 | 6261919700 | 49050 | 49100 | 49100 | 49050 | 362 |
| 511 | 20230817 | 112100 | 6244145750 | 49100 | 49100 | 49100 | 49050 | 214 |
| 512 | 20230817 | 112000 | 6233638800 | 49100 | 49050 | 49100 | 49050 | 337 |
| 513 | 20230817 | 111900 | 6217104350 | 49050 | 49050 | 49050 | 49000 | 166 |
| 514 | 20230817 | 111800 | 6208963250 | 49050 | 49050 | 49100 | 49000 | 540 |
| 515 | 20230817 | 111700 | 6182474700 | 49050 | 49100 | 49100 | 49050 | 444 |
| 516 | 20230817 | 111600 | 6160693700 | 49050 | 49050 | 49050 | 49050 | 950 |
| 517 | 20230817 | 111500 | 6114096200 | 49050 | 49050 | 49050 | 49000 | 270 |
| 518 | 20230817 | 111400 | 6100852900 | 49000 | 49000 | 49000 | 48950 | 590 |
| 519 | 20230817 | 111300 | 6071942950 | 48950 | 49000 | 49000 | 48950 | 279 |
| 520 | 20230817 | 111200 | 6058273650 | 49000 | 49000 | 49000 | 48950 | 29 |
| 521 | 20230817 | 111100 | 6056852850 | 48950 | 48950 | 49000 | 48950 | 330 |
| 522 | 20230817 | 111000 | 6040697150 | 48900 | 48900 | 48950 | 48900 | 114 |
| 523 | 20230817 | 110900 | 6035117500 | 48900 | 48900 | 48900 | 48900 | 304 |
| 524 | 20230817 | 110800 | 6020251900 | 48900 | 48950 | 49000 | 48900 | 206 |
| 525 | 20230817 | 110700 | 6010171100 | 48950 | 49000 | 49050 | 48950 | 1106 |
| 526 | 20230817 | 110600 | 5955993350 | 49050 | 49000 | 49050 | 49000 | 116 |
| 527 | 20230817 | 110500 | 5950306300 | 49000 | 49050 | 49050 | 49000 | 134 |
| 528 | 20230817 | 110400 | 5943738100 | 49000 | 49000 | 49000 | 48950 | 195 |
| 529 | 20230817 | 110300 | 5934183450 | 48950 | 49050 | 49050 | 48950 | 376 |
| 530 | 20230817 | 110200 | 5915759650 | 49000 | 49000 | 49050 | 49000 | 562 |
| 531 | 20230817 | 110100 | 5888209500 | 49000 | 49050 | 49050 | 49000 | 98 |
| 532 | 20230817 | 110000 | 5883402900 | 49050 | 49050 | 49050 | 49000 | 88 |
| 533 | 20230817 | 105900 | 5879086800 | 49050 | 49000 | 49050 | 49000 | 404 |
| 534 | 20230817 | 105800 | 5859286100 | 49050 | 49000 | 49050 | 48950 | 1087 |
| 535 | 20230817 | 105700 | 5806022300 | 49000 | 49000 | 49000 | 48950 | 48 |
| 536 | 20230817 | 105600 | 5803670500 | 49000 | 49000 | 49000 | 48950 | 271 |
| 537 | 20230817 | 105500 | 5790397050 | 48950 | 48950 | 48950 | 48950 | 338 |
| 538 | 20230817 | 105400 | 5773851950 | 49000 | 49000 | 49000 | 48950 | 44 |
| 539 | 20230817 | 105300 | 5771696150 | 48950 | 49000 | 49000 | 48950 | 226 |
| 540 | 20230817 | 105200 | 5760626650 | 49000 | 49000 | 49000 | 48950 | 61 |
| 541 | 20230817 | 105100 | 5757637850 | 48950 | 48950 | 48950 | 48900 | 401 |
| 542 | 20230817 | 105000 | 5738009150 | 48950 | 48950 | 49000 | 48950 | 460 |
| 543 | 20230817 | 104900 | 5715491850 | 48950 | 49000 | 49000 | 48950 | 154 |
| 544 | 20230817 | 104800 | 5707946250 | 49000 | 49000 | 49000 | 48950 | 206 |
| 545 | 20230817 | 104700 | 5697852450 | 49000 | 48950 | 49000 | 48900 | 472 |
| 546 | 20230817 | 104600 | 5674748150 | 48950 | 48950 | 48950 | 48900 | 204 |
| 547 | 20230817 | 104500 | 5664762600 | 48950 | 48850 | 48950 | 48850 | 497 |
| 548 | 20230817 | 104400 | 5640459400 | 48850 | 48850 | 48900 | 48850 | 65 |
| 549 | 20230817 | 104300 | 5637282700 | 48850 | 48850 | 48900 | 48800 | 73 |
| 550 | 20230817 | 104200 | 5633717950 | 48900 | 48750 | 48900 | 48750 | 841 |
| 551 | 20230817 | 104100 | 5592664600 | 48750 | 48950 | 48950 | 48750 | 1132 |
| 552 | 20230817 | 104000 | 5537410000 | 48950 | 49000 | 49000 | 48950 | 193 |
| 553 | 20230817 | 103900 | 5527954050 | 49000 | 49000 | 49050 | 49000 | 916 |
| 554 | 20230817 | 103800 | 5483059400 | 49000 | 48800 | 49000 | 48800 | 1626 |
| 555 | 20230817 | 103700 | 5403565400 | 48800 | 48750 | 48850 | 48750 | 1043 |
| 556 | 20230817 | 103600 | 5352657500 | 48750 | 48800 | 48800 | 48750 | 183 |
| 557 | 20230817 | 103500 | 5343735500 | 48750 | 48750 | 48800 | 48750 | 48 |
| 558 | 20230817 | 103400 | 5341395450 | 48750 | 48750 | 48800 | 48700 | 101 |
| 559 | 20230817 | 103300 | 5336472650 | 48750 | 48850 | 48850 | 48700 | 763 |
| 560 | 20230817 | 103200 | 5299229650 | 48900 | 48900 | 48950 | 48850 | 590 |
| 561 | 20230817 | 103100 | 5270379850 | 48950 | 48950 | 49000 | 48900 | 364 |
| 562 | 20230817 | 103000 | 5252555000 | 49000 | 49050 | 49050 | 49000 | 88 |
| 563 | 20230817 | 102900 | 5248240550 | 49100 | 49050 | 49150 | 49000 | 550 |
| 564 | 20230817 | 102800 | 5221229450 | 49050 | 48950 | 49050 | 48950 | 593 |
| 565 | 20230817 | 102700 | 5192187400 | 48950 | 48900 | 48950 | 48900 | 62 |
| 566 | 20230817 | 102600 | 5189153450 | 48950 | 48900 | 48950 | 48800 | 1121 |
| 567 | 20230817 | 102500 | 5134434200 | 48900 | 49100 | 49100 | 48900 | 1292 |
| 568 | 20230817 | 102400 | 5071104650 | 49100 | 49000 | 49150 | 49000 | 260 |
| 569 | 20230817 | 102300 | 5058337700 | 49000 | 49000 | 49000 | 48900 | 624 |
| 570 | 20230817 | 102200 | 5027770950 | 49050 | 49050 | 49100 | 49000 | 440 |
| 571 | 20230817 | 102100 | 5006187700 | 49100 | 49050 | 49100 | 49000 | 676 |
| 572 | 20230817 | 102000 | 4973035550 | 49050 | 49100 | 49150 | 48950 | 616 |
| 573 | 20230817 | 101900 | 4942835350 | 49150 | 49100 | 49200 | 48950 | 1561 |
| 574 | 20230817 | 101800 | 4866249500 | 49150 | 49150 | 49150 | 49100 | 215 |
| 575 | 20230817 | 101700 | 4855682750 | 49200 | 49200 | 49200 | 49200 | 605 |
| 576 | 20230817 | 101600 | 4825916750 | 49200 | 49000 | 49200 | 49000 | 1843 |
| 577 | 20230817 | 101500 | 4735447050 | 49000 | 48950 | 49000 | 48950 | 563 |
| 578 | 20230817 | 101400 | 4707869050 | 48950 | 48700 | 48950 | 48700 | 869 |
| 579 | 20230817 | 101300 | 4665434250 | 48750 | 48700 | 48750 | 48700 | 42 |
| 580 | 20230817 | 101200 | 4663387250 | 48700 | 48750 | 48750 | 48700 | 729 |
| 581 | 20230817 | 101100 | 4627865000 | 48800 | 48900 | 48900 | 48800 | 606 |
| 582 | 20230817 | 101000 | 4598264500 | 48900 | 49000 | 49000 | 48850 | 745 |
| 583 | 20230817 | 100900 | 4561818750 | 49000 | 49050 | 49100 | 49000 | 698 |
| 584 | 20230817 | 100800 | 4527586800 | 49100 | 49100 | 49100 | 49050 | 509 |
| 585 | 20230817 | 100700 | 4502597650 | 49050 | 49100 | 49100 | 49050 | 208 |
| 586 | 20230817 | 100600 | 4492386850 | 49100 | 49000 | 49100 | 49000 | 1177 |
| 587 | 20230817 | 100500 | 4434680350 | 48950 | 49100 | 49100 | 48950 | 1309 |
| 588 | 20230817 | 100400 | 4370472350 | 49050 | 49000 | 49050 | 49000 | 1408 |
| 589 | 20230817 | 100300 | 4301436250 | 49000 | 49000 | 49050 | 49000 | 1267 |
| 590 | 20230817 | 100200 | 4239341050 | 49000 | 48850 | 49000 | 48850 | 1078 |
| 591 | 20230817 | 100100 | 4186608300 | 48800 | 48750 | 48800 | 48700 | 1575 |
| 592 | 20230817 | 100000 | 4109816400 | 48700 | 48450 | 48700 | 48450 | 1065 |
| 593 | 20230817 | 095900 | 4058049250 | 48450 | 48350 | 48450 | 48250 | 1679 |
| 594 | 20230817 | 095800 | 3976891950 | 48350 | 48400 | 48450 | 48350 | 565 |
| 595 | 20230817 | 095700 | 3949560500 | 48400 | 48450 | 48450 | 48400 | 162 |
| 596 | 20230817 | 095600 | 3941716750 | 48500 | 48300 | 48500 | 48300 | 1686 |
| 597 | 20230817 | 095500 | 3860164050 | 48350 | 48350 | 48350 | 48350 | 345 |
| 598 | 20230817 | 095400 | 3843483300 | 48350 | 48350 | 48400 | 48350 | 526 |
| 599 | 20230817 | 095300 | 3818050350 | 48400 | 48400 | 48400 | 48350 | 230 |
| 600 | 20230817 | 095200 | 3806921350 | 48350 | 48350 | 48400 | 48350 | 15 |
| 601 | 20230817 | 095100 | 3806195950 | 48350 | 48500 | 48500 | 48350 | 224 |
| 602 | 20230817 | 095000 | 3795351250 | 48450 | 48550 | 48600 | 48450 | 1872 |
| 603 | 20230817 | 094900 | 3704540650 | 48550 | 48550 | 48600 | 48550 | 346 |
| 604 | 20230817 | 094800 | 3687732550 | 48550 | 48350 | 48550 | 48350 | 2120 |
| 605 | 20230817 | 094700 | 3585042600 | 48300 | 48400 | 48400 | 48300 | 672 |
| 606 | 20230817 | 094600 | 3552577900 | 48350 | 48450 | 48450 | 48350 | 1426 |
| 607 | 20230817 | 094500 | 3483607100 | 48450 | 48400 | 48450 | 48350 | 1671 |
| 608 | 20230817 | 094400 | 3402755850 | 48400 | 48150 | 48400 | 48150 | 4186 |
| 609 | 20230817 | 094300 | 3201041600 | 48100 | 48100 | 48150 | 48100 | 574 |
| 610 | 20230817 | 094200 | 3173408500 | 48100 | 48100 | 48150 | 48000 | 4064 |
| 611 | 20230817 | 094100 | 2978095150 | 48100 | 48000 | 48100 | 47950 | 2999 |
| 612 | 20230817 | 094000 | 2834035650 | 47900 | 47900 | 47950 | 47850 | 1099 |
| 613 | 20230817 | 093900 | 2781392600 | 47900 | 47950 | 48000 | 47900 | 1222 |
| 614 | 20230817 | 093800 | 2722827950 | 47950 | 48000 | 48000 | 47950 | 794 |
| 615 | 20230817 | 093700 | 2684718100 | 48000 | 47950 | 48000 | 47950 | 1060 |
| 616 | 20230817 | 093600 | 2633865900 | 47950 | 47850 | 48000 | 47850 | 710 |
| 617 | 20230817 | 093500 | 2599852650 | 47800 | 47950 | 47950 | 47800 | 856 |
| 618 | 20230817 | 093400 | 2558847100 | 48000 | 48150 | 48200 | 48000 | 3089 |
| 619 | 20230817 | 093300 | 2410348750 | 48200 | 47650 | 48200 | 47600 | 4533 |
| 620 | 20230817 | 093200 | 2193087150 | 47650 | 47650 | 47650 | 47600 | 659 |
| 621 | 20230817 | 093100 | 2161700600 | 47600 | 47650 | 47700 | 47550 | 1465 |
| 622 | 20230817 | 093000 | 2091953450 | 47700 | 47650 | 47700 | 47650 | 1354 |
| 623 | 20230817 | 092900 | 2027435150 | 47650 | 47750 | 47800 | 47650 | 1276 |
| 624 | 20230817 | 092800 | 1966518500 | 47750 | 47900 | 47900 | 47750 | 367 |
| 625 | 20230817 | 092700 | 1948963050 | 47900 | 47850 | 47950 | 47850 | 1635 |
| 626 | 20230817 | 092600 | 1870629600 | 47850 | 47900 | 47950 | 47750 | 657 |
| 627 | 20230817 | 092500 | 1839178500 | 47900 | 48000 | 48000 | 47900 | 777 |
| 628 | 20230817 | 092400 | 1801930850 | 48000 | 48100 | 48100 | 47950 | 1481 |
| 629 | 20230817 | 092300 | 1730815200 | 48100 | 48000 | 48150 | 48000 | 2434 |
| 630 | 20230817 | 092200 | 1613852650 | 47950 | 47650 | 48100 | 47550 | 3106 |
| 631 | 20230817 | 092100 | 1465559800 | 47650 | 47650 | 47700 | 47600 | 2787 |
| 632 | 20230817 | 092000 | 1332841150 | 47650 | 47700 | 47800 | 47650 | 1288 |
| 633 | 20230817 | 091900 | 1271374050 | 47700 | 48050 | 48100 | 47600 | 2985 |
| 634 | 20230817 | 091800 | 1128764050 | 48050 | 47850 | 48150 | 47850 | 1327 |
| 635 | 20230817 | 091700 | 1065093700 | 47850 | 48100 | 48100 | 47850 | 1374 |
| 636 | 20230817 | 091600 | 999231450 | 48100 | 48000 | 48150 | 47950 | 1011 |
| 637 | 20230817 | 091500 | 950657000 | 48000 | 48150 | 48150 | 47950 | 807 |
| 638 | 20230817 | 091400 | 911886550 | 48150 | 48000 | 48150 | 47900 | 2054 |
| 639 | 20230817 | 091300 | 813380300 | 48000 | 48100 | 48100 | 47950 | 1600 |
| 640 | 20230817 | 091200 | 736566100 | 48050 | 48150 | 48200 | 48050 | 1578 |
| 641 | 20230817 | 091100 | 660618050 | 48150 | 48200 | 48250 | 48150 | 889 |
| 642 | 20230817 | 091000 | 617784550 | 48250 | 48300 | 48350 | 48250 | 305 |
| 643 | 20230817 | 090900 | 603052500 | 48300 | 48300 | 48300 | 48150 | 387 |
| 644 | 20230817 | 090800 | 584375700 | 48300 | 48350 | 48400 | 48150 | 1186 |
| 645 | 20230817 | 090700 | 527155500 | 48400 | 48350 | 48450 | 48300 | 848 |
| 646 | 20230817 | 090600 | 486151700 | 48400 | 48400 | 48500 | 48400 | 844 |
| 647 | 20230817 | 090500 | 445296900 | 48400 | 48450 | 48550 | 48300 | 1404 |
| 648 | 20230817 | 090400 | 377351950 | 48350 | 48350 | 48500 | 48300 | 561 |
| 649 | 20230817 | 090300 | 350167050 | 48350 | 47950 | 48350 | 47900 | 428 |
| 650 | 20230817 | 090200 | 329587850 | 47950 | 48150 | 48150 | 47800 | 3823 |
| 651 | 20230817 | 090100 | 146082400 | 48150 | 48250 | 48300 | 48150 | 1162 |
| 652 | 20230817 | 090000 | 90055250 | 48250 | 47900 | 48300 | 47800 | 1827 |