36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 200000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 4634 |
| 3 | 20230817 | 195900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20230817 | 195800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20230817 | 195700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20230817 | 195600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20230817 | 195500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20230817 | 195400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20230817 | 195300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20230817 | 195200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20230817 | 195100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20230817 | 195000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20230817 | 194900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20230817 | 194800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20230817 | 194700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20230817 | 194600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20230817 | 194500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20230817 | 194400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20230817 | 194300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20230817 | 194200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20230817 | 194100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20230817 | 194000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20230817 | 193900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20230817 | 193800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20230817 | 193700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20230817 | 193600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20230817 | 193500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20230817 | 193400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20230817 | 193300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20230817 | 193200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20230817 | 193100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20230817 | 193000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 4634 |
| 33 | 20230817 | 192900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20230817 | 192800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20230817 | 192700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20230817 | 192600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20230817 | 192500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20230817 | 192400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20230817 | 192300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20230817 | 192200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20230817 | 192100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20230817 | 192000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20230817 | 191900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20230817 | 191800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20230817 | 191700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20230817 | 191600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20230817 | 191500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20230817 | 191400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20230817 | 191300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20230817 | 191200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20230817 | 191100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20230817 | 191000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20230817 | 190900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20230817 | 190800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20230817 | 190700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20230817 | 190600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20230817 | 190500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20230817 | 190400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20230817 | 190300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20230817 | 190200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20230817 | 190100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20230817 | 190000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 4634 |
| 63 | 20230817 | 185900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20230817 | 185800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20230817 | 185700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20230817 | 185600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20230817 | 185500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20230817 | 185400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20230817 | 185300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20230817 | 185200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20230817 | 185100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20230817 | 185000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20230817 | 184900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20230817 | 184800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20230817 | 184700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20230817 | 184600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20230817 | 184500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20230817 | 184400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20230817 | 184300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20230817 | 184200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20230817 | 184100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20230817 | 184000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20230817 | 183900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20230817 | 183800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20230817 | 183700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20230817 | 183600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20230817 | 183500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20230817 | 183400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20230817 | 183300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20230817 | 183200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20230817 | 183100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20230817 | 183000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 4634 |
| 93 | 20230817 | 182900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20230817 | 182800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20230817 | 182700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20230817 | 182600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20230817 | 182500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20230817 | 182400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20230817 | 182300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20230817 | 182200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20230817 | 182100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20230817 | 182000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20230817 | 181900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20230817 | 181800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20230817 | 181700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20230817 | 181600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20230817 | 181500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20230817 | 181400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20230817 | 181300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20230817 | 181200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20230817 | 181100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20230817 | 181000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20230817 | 180900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20230817 | 180800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20230817 | 180700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20230817 | 180600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20230817 | 180500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20230817 | 180400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20230817 | 180300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20230817 | 180200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20230817 | 180100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20230817 | 180000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 4634 |
| 123 | 20230817 | 175900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20230817 | 175800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20230817 | 175700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20230817 | 175600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20230817 | 175500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20230817 | 175400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20230817 | 175300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20230817 | 175200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20230817 | 175100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20230817 | 175000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20230817 | 174900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20230817 | 174800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20230817 | 174700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20230817 | 174600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20230817 | 174500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20230817 | 174400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20230817 | 174300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20230817 | 174200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20230817 | 174100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20230817 | 174000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20230817 | 173900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20230817 | 173800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20230817 | 173700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20230817 | 173600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20230817 | 173500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20230817 | 173400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20230817 | 173300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20230817 | 173200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20230817 | 173100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20230817 | 173000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 4634 |
| 153 | 20230817 | 172900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20230817 | 172800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20230817 | 172700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20230817 | 172600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20230817 | 172500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20230817 | 172400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20230817 | 172300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20230817 | 172200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20230817 | 172100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20230817 | 172000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20230817 | 171900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20230817 | 171800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20230817 | 171700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20230817 | 171600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20230817 | 171500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20230817 | 171400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20230817 | 171300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20230817 | 171200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20230817 | 171100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20230817 | 171000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20230817 | 170900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20230817 | 170800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20230817 | 170700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20230817 | 170600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20230817 | 170500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20230817 | 170400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20230817 | 170300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20230817 | 170200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20230817 | 170100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20230817 | 170000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 4634 |
| 183 | 20230817 | 165900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20230817 | 165800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20230817 | 165700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20230817 | 165600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20230817 | 165500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20230817 | 165400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20230817 | 165300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20230817 | 165200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20230817 | 165100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20230817 | 165000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20230817 | 164900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20230817 | 164800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20230817 | 164700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20230817 | 164600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20230817 | 164500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20230817 | 164400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20230817 | 164300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20230817 | 164200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20230817 | 164100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20230817 | 164000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20230817 | 163900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20230817 | 163800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20230817 | 163700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20230817 | 163600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20230817 | 163500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20230817 | 163400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20230817 | 163300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20230817 | 163200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20230817 | 163100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20230817 | 163000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 4634 |
| 213 | 20230817 | 162900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20230817 | 162800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20230817 | 162700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20230817 | 162600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20230817 | 162500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20230817 | 162400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20230817 | 162300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20230817 | 162200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20230817 | 162100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20230817 | 162000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20230817 | 161900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20230817 | 161800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20230817 | 161700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20230817 | 161600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20230817 | 161500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20230817 | 161400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20230817 | 161300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20230817 | 161200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20230817 | 161100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20230817 | 161000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20230817 | 160900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20230817 | 160800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20230817 | 160700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20230817 | 160600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20230817 | 160500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20230817 | 160400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20230817 | 160300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20230817 | 160200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20230817 | 160100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20230817 | 160000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 4634 |
| 243 | 20230817 | 155900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20230817 | 155800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20230817 | 155700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20230817 | 155600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20230817 | 155500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20230817 | 155400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20230817 | 155300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20230817 | 155200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20230817 | 155100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20230817 | 155000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20230817 | 154900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20230817 | 154800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20230817 | 154700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20230817 | 154600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20230817 | 154500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20230817 | 154400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20230817 | 154300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20230817 | 154200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20230817 | 154100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20230817 | 154000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20230817 | 153900 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20230817 | 153800 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20230817 | 153700 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20230817 | 153600 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20230817 | 153500 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20230817 | 153400 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20230817 | 153300 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20230817 | 153200 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20230817 | 153100 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20230817 | 153000 | 19919185900 | 48000 | 48000 | 48000 | 48000 | 9268 |
| 273 | 20230817 | 152900 | 19696753900 | 47950 | 47950 | 47950 | 47950 | 0 |
| 274 | 20230817 | 152800 | 19696753900 | 47950 | 47950 | 47950 | 47950 | 0 |
| 275 | 20230817 | 152700 | 19696753900 | 47950 | 47950 | 47950 | 47950 | 0 |
| 276 | 20230817 | 152600 | 19696753900 | 47950 | 47950 | 47950 | 47950 | 0 |
| 277 | 20230817 | 152500 | 19696753900 | 47950 | 47950 | 47950 | 47950 | 0 |
| 278 | 20230817 | 152400 | 19696753900 | 47950 | 47950 | 47950 | 47950 | 0 |
| 279 | 20230817 | 152300 | 19696753900 | 47950 | 47950 | 47950 | 47950 | 0 |
| 280 | 20230817 | 152200 | 19696753900 | 47950 | 47950 | 47950 | 47950 | 0 |
| 281 | 20230817 | 152100 | 19696753900 | 47950 | 47950 | 47950 | 47950 | 0 |
| 282 | 20230817 | 152000 | 19696753900 | 47950 | 47950 | 47950 | 47950 | 0 |
| 283 | 20230817 | 151900 | 19696753900 | 47950 | 47900 | 47950 | 47850 | 808 |
| 284 | 20230817 | 151800 | 19658054100 | 47850 | 47850 | 47900 | 47800 | 941 |
| 285 | 20230817 | 151700 | 19613025450 | 47900 | 47900 | 47900 | 47850 | 901 |
| 286 | 20230817 | 151600 | 19569898650 | 47900 | 47900 | 47900 | 47850 | 337 |
| 287 | 20230817 | 151500 | 19553762500 | 47850 | 47900 | 47900 | 47850 | 324 |
| 288 | 20230817 | 151400 | 19538245700 | 47900 | 47900 | 47900 | 47850 | 678 |
| 289 | 20230817 | 151300 | 19505787900 | 47900 | 47900 | 47900 | 47850 | 387 |
| 290 | 20230817 | 151200 | 19487253350 | 47850 | 47950 | 48000 | 47850 | 1473 |
| 291 | 20230817 | 151100 | 19416621400 | 47900 | 47950 | 48000 | 47900 | 896 |
| 292 | 20230817 | 151000 | 19373667200 | 47950 | 47950 | 48000 | 47900 | 522 |
| 293 | 20230817 | 150900 | 19348627500 | 47950 | 48000 | 48000 | 47900 | 348 |
| 294 | 20230817 | 150800 | 19331939900 | 48000 | 48000 | 48000 | 47950 | 478 |
| 295 | 20230817 | 150700 | 19309004300 | 47950 | 47950 | 48000 | 47900 | 548 |
| 296 | 20230817 | 150600 | 19282713100 | 47950 | 47950 | 47950 | 47850 | 597 |
| 297 | 20230817 | 150500 | 19254101050 | 47950 | 48000 | 48000 | 47900 | 401 |
| 298 | 20230817 | 150400 | 19234873750 | 48000 | 47900 | 48000 | 47900 | 1257 |
| 299 | 20230817 | 150300 | 19174579250 | 47900 | 47900 | 47900 | 47850 | 945 |
| 300 | 20230817 | 150200 | 19129317900 | 47900 | 47850 | 47900 | 47850 | 648 |
| 301 | 20230817 | 150100 | 19098280900 | 47900 | 47850 | 47900 | 47850 | 937 |
| 302 | 20230817 | 150000 | 19053410750 | 47850 | 47850 | 47900 | 47800 | 463 |
| 303 | 20230817 | 145900 | 19031244800 | 47800 | 47800 | 47850 | 47800 | 387 |
| 304 | 20230817 | 145800 | 19012728550 | 47850 | 47850 | 47850 | 47800 | 325 |
| 305 | 20230817 | 145700 | 18997179750 | 47850 | 47800 | 47850 | 47750 | 384 |
| 306 | 20230817 | 145600 | 18978821850 | 47800 | 47650 | 47800 | 47600 | 851 |
| 307 | 20230817 | 145500 | 18938214850 | 47700 | 47700 | 47750 | 47700 | 799 |
| 308 | 20230817 | 145400 | 18900089550 | 47700 | 47800 | 47800 | 47700 | 553 |
| 309 | 20230817 | 145300 | 18873676950 | 47800 | 47750 | 47850 | 47700 | 676 |
| 310 | 20230817 | 145200 | 18841390050 | 47750 | 47800 | 47850 | 47750 | 485 |
| 311 | 20230817 | 145100 | 18818204450 | 47750 | 47900 | 47900 | 47750 | 1154 |
| 312 | 20230817 | 145000 | 18763026800 | 47900 | 47850 | 47950 | 47850 | 813 |
| 313 | 20230817 | 144900 | 18724092100 | 47850 | 47950 | 47950 | 47850 | 583 |
| 314 | 20230817 | 144800 | 18696163650 | 47950 | 47950 | 47950 | 47850 | 630 |
| 315 | 20230817 | 144700 | 18665991850 | 47950 | 47900 | 47950 | 47850 | 319 |
| 316 | 20230817 | 144600 | 18650703200 | 47900 | 47900 | 47950 | 47850 | 625 |
| 317 | 20230817 | 144500 | 18620752650 | 47900 | 47850 | 47950 | 47850 | 693 |
| 318 | 20230817 | 144400 | 18587548950 | 47850 | 48000 | 48000 | 47850 | 565 |
| 319 | 20230817 | 144300 | 18560471600 | 48000 | 48000 | 48000 | 47950 | 1396 |
| 320 | 20230817 | 144200 | 18493517150 | 48000 | 48000 | 48000 | 47950 | 1062 |
| 321 | 20230817 | 144100 | 18442555400 | 48000 | 47900 | 48000 | 47900 | 403 |
| 322 | 20230817 | 144000 | 18423222900 | 47900 | 48000 | 48000 | 47850 | 832 |
| 323 | 20230817 | 143900 | 18383369800 | 47950 | 48050 | 48050 | 47950 | 967 |
| 324 | 20230817 | 143800 | 18336983050 | 48000 | 48000 | 48050 | 48000 | 483 |
| 325 | 20230817 | 143700 | 18313782550 | 48050 | 48050 | 48050 | 47950 | 1641 |
| 326 | 20230817 | 143600 | 18235006700 | 48050 | 48050 | 48100 | 48000 | 1017 |
| 327 | 20230817 | 143500 | 18186136500 | 48050 | 48150 | 48150 | 48050 | 637 |
| 328 | 20230817 | 143400 | 18155495600 | 48150 | 48100 | 48150 | 48100 | 420 |
| 329 | 20230817 | 143300 | 18135280000 | 48100 | 48100 | 48150 | 48050 | 765 |
| 330 | 20230817 | 143200 | 18098473150 | 48200 | 48100 | 48200 | 48050 | 2174 |
| 331 | 20230817 | 143100 | 17993890450 | 48150 | 48200 | 48200 | 48100 | 396 |
| 332 | 20230817 | 143000 | 17974816250 | 48200 | 48250 | 48250 | 48150 | 1258 |
| 333 | 20230817 | 142900 | 17914193300 | 48250 | 48150 | 48250 | 48150 | 1014 |
| 334 | 20230817 | 142800 | 17865323600 | 48200 | 48150 | 48200 | 48100 | 525 |
| 335 | 20230817 | 142700 | 17840031200 | 48150 | 48100 | 48150 | 48100 | 1225 |
| 336 | 20230817 | 142600 | 17781075650 | 48100 | 48150 | 48150 | 48100 | 2131 |
| 337 | 20230817 | 142500 | 17678534250 | 48150 | 47950 | 48150 | 47900 | 1501 |
| 338 | 20230817 | 142400 | 17606475750 | 48000 | 48150 | 48200 | 48000 | 2560 |
| 339 | 20230817 | 142300 | 17483346750 | 48150 | 48200 | 48200 | 48150 | 712 |
| 340 | 20230817 | 142200 | 17449050650 | 48200 | 48150 | 48200 | 48150 | 617 |
| 341 | 20230817 | 142100 | 17419318100 | 48150 | 48200 | 48200 | 48100 | 667 |
| 342 | 20230817 | 142000 | 17387190850 | 48200 | 48200 | 48200 | 48100 | 429 |
| 343 | 20230817 | 141900 | 17366522250 | 48200 | 48250 | 48250 | 48150 | 539 |
| 344 | 20230817 | 141800 | 17340548500 | 48150 | 48200 | 48250 | 48150 | 550 |
| 345 | 20230817 | 141700 | 17314034500 | 48200 | 48250 | 48250 | 48200 | 2129 |
| 346 | 20230817 | 141600 | 17211405200 | 48200 | 48250 | 48250 | 48200 | 524 |
| 347 | 20230817 | 141500 | 17186127250 | 48250 | 48250 | 48250 | 48200 | 807 |
| 348 | 20230817 | 141400 | 17147228550 | 48250 | 48250 | 48250 | 48200 | 351 |
| 349 | 20230817 | 141300 | 17130296650 | 48200 | 48250 | 48250 | 48150 | 1878 |
| 350 | 20230817 | 141200 | 17039813900 | 48250 | 48250 | 48250 | 48200 | 425 |
| 351 | 20230817 | 141100 | 17019318300 | 48250 | 48050 | 48250 | 47900 | 1393 |
| 352 | 20230817 | 141000 | 16952329250 | 48050 | 48250 | 48250 | 48050 | 1514 |
| 353 | 20230817 | 140900 | 16879492400 | 48200 | 48300 | 48300 | 48200 | 745 |
| 354 | 20230817 | 140800 | 16843551400 | 48250 | 48350 | 48350 | 48250 | 1121 |
| 355 | 20230817 | 140700 | 16789397250 | 48350 | 48350 | 48350 | 48200 | 1424 |
| 356 | 20230817 | 140600 | 16720606400 | 48350 | 48250 | 48350 | 48200 | 1551 |
| 357 | 20230817 | 140500 | 16645713350 | 48300 | 48400 | 48400 | 48200 | 2484 |
| 358 | 20230817 | 140400 | 16525696600 | 48400 | 48500 | 48500 | 48400 | 2329 |
| 359 | 20230817 | 140300 | 16412840500 | 48500 | 48450 | 48500 | 48450 | 753 |
| 360 | 20230817 | 140200 | 16376320050 | 48450 | 48450 | 48500 | 48400 | 1088 |
| 361 | 20230817 | 140100 | 16323625950 | 48450 | 48550 | 48550 | 48400 | 832 |
| 362 | 20230817 | 140000 | 16283307300 | 48550 | 48600 | 48600 | 48450 | 2354 |
| 363 | 20230817 | 135900 | 16169129150 | 48600 | 48600 | 48650 | 48600 | 1125 |
| 364 | 20230817 | 135800 | 16114448600 | 48600 | 48650 | 48650 | 48550 | 525 |
| 365 | 20230817 | 135700 | 16088932700 | 48650 | 48600 | 48650 | 48550 | 2590 |
| 366 | 20230817 | 135600 | 15963153300 | 48600 | 48550 | 48600 | 48550 | 666 |
| 367 | 20230817 | 135500 | 15930792350 | 48550 | 48600 | 48600 | 48550 | 1083 |
| 368 | 20230817 | 135400 | 15878187700 | 48600 | 48600 | 48600 | 48550 | 379 |
| 369 | 20230817 | 135300 | 15859768350 | 48600 | 48650 | 48650 | 48500 | 1406 |
| 370 | 20230817 | 135200 | 15791490650 | 48600 | 48600 | 48650 | 48550 | 3176 |
| 371 | 20230817 | 135100 | 15637108200 | 48600 | 48550 | 48600 | 48550 | 838 |
| 372 | 20230817 | 135000 | 15596384950 | 48600 | 48600 | 48600 | 48550 | 545 |
| 373 | 20230817 | 134900 | 15569903050 | 48600 | 48550 | 48600 | 48500 | 2632 |
| 374 | 20230817 | 134800 | 15442107250 | 48550 | 48550 | 48550 | 48450 | 575 |
| 375 | 20230817 | 134700 | 15414209650 | 48550 | 48500 | 48550 | 48450 | 920 |
| 376 | 20230817 | 134600 | 15369572950 | 48500 | 48500 | 48550 | 48500 | 540 |
| 377 | 20230817 | 134500 | 15343370400 | 48550 | 48500 | 48550 | 48450 | 597 |
| 378 | 20230817 | 134400 | 15314403350 | 48450 | 48550 | 48550 | 48450 | 697 |
| 379 | 20230817 | 134300 | 15280599200 | 48550 | 48550 | 48550 | 48500 | 2129 |
| 380 | 20230817 | 134200 | 15177267650 | 48550 | 48450 | 48550 | 48450 | 2457 |
| 381 | 20230817 | 134100 | 15058147800 | 48400 | 48450 | 48500 | 48400 | 609 |
| 382 | 20230817 | 134000 | 15028647700 | 48500 | 48450 | 48500 | 48400 | 692 |
| 383 | 20230817 | 133900 | 14995118350 | 48450 | 48450 | 48450 | 48400 | 732 |
| 384 | 20230817 | 133800 | 14959676050 | 48450 | 48500 | 48500 | 48400 | 737 |
| 385 | 20230817 | 133700 | 14923963150 | 48500 | 48450 | 48550 | 48400 | 7356 |
| 386 | 20230817 | 133600 | 14567338050 | 48400 | 48350 | 48450 | 48350 | 1342 |
| 387 | 20230817 | 133500 | 14502396650 | 48350 | 48400 | 48400 | 48350 | 516 |
| 388 | 20230817 | 133400 | 14477438500 | 48350 | 48350 | 48400 | 48350 | 569 |
| 389 | 20230817 | 133300 | 14449917550 | 48350 | 48400 | 48400 | 48300 | 1311 |
| 390 | 20230817 | 133200 | 14386519550 | 48400 | 48400 | 48400 | 48300 | 427 |
| 391 | 20230817 | 133100 | 14365869650 | 48400 | 48350 | 48400 | 48300 | 1180 |
| 392 | 20230817 | 133000 | 14308786750 | 48350 | 48300 | 48350 | 48300 | 775 |
| 393 | 20230817 | 132900 | 14271316950 | 48300 | 48400 | 48400 | 48300 | 783 |
| 394 | 20230817 | 132800 | 14233448000 | 48350 | 48400 | 48400 | 48350 | 683 |
| 395 | 20230817 | 132700 | 14200391400 | 48400 | 48300 | 48400 | 48300 | 5879 |
| 396 | 20230817 | 132600 | 13916114100 | 48300 | 48200 | 48300 | 48200 | 1349 |
| 397 | 20230817 | 132500 | 13850999350 | 48250 | 48200 | 48250 | 48200 | 1724 |
| 398 | 20230817 | 132400 | 13767865850 | 48200 | 48250 | 48250 | 48200 | 1568 |
| 399 | 20230817 | 132300 | 13692270400 | 48250 | 48200 | 48250 | 48200 | 673 |
| 400 | 20230817 | 132200 | 13659807300 | 48200 | 48200 | 48200 | 48150 | 1758 |
| 401 | 20230817 | 132100 | 13575072650 | 48200 | 48150 | 48200 | 48150 | 411 |
| 402 | 20230817 | 132000 | 13555264200 | 48150 | 48050 | 48200 | 48050 | 3647 |
| 403 | 20230817 | 131900 | 13379699600 | 48100 | 48100 | 48100 | 48050 | 1897 |
| 404 | 20230817 | 131800 | 13288454200 | 48100 | 48000 | 48100 | 48000 | 10336 |
| 405 | 20230817 | 131700 | 12792136450 | 47950 | 48000 | 48000 | 47950 | 422 |
| 406 | 20230817 | 131600 | 12771892750 | 47950 | 47950 | 48000 | 47950 | 770 |
| 407 | 20230817 | 131500 | 12734965500 | 47950 | 47950 | 47950 | 47950 | 172 |
| 408 | 20230817 | 131400 | 12726718100 | 47950 | 48000 | 48000 | 47950 | 365 |
| 409 | 20230817 | 131300 | 12709215050 | 47950 | 48000 | 48000 | 47900 | 1119 |
| 410 | 20230817 | 131200 | 12655569500 | 48000 | 48000 | 48000 | 47950 | 377 |
| 411 | 20230817 | 131100 | 12637473650 | 48000 | 47950 | 48000 | 47950 | 803 |
| 412 | 20230817 | 131000 | 12598969700 | 47950 | 47950 | 48000 | 47900 | 259 |
| 413 | 20230817 | 130900 | 12586548000 | 47950 | 47950 | 48000 | 47900 | 1223 |
| 414 | 20230817 | 130800 | 12527900000 | 47950 | 48000 | 48000 | 47950 | 353 |
| 415 | 20230817 | 130700 | 12510963750 | 48000 | 48000 | 48000 | 47950 | 345 |
| 416 | 20230817 | 130600 | 12494415400 | 48000 | 47950 | 48000 | 47900 | 1697 |
| 417 | 20230817 | 130500 | 12413036400 | 47950 | 47900 | 47950 | 47900 | 323 |
| 418 | 20230817 | 130400 | 12397559400 | 47900 | 47950 | 47950 | 47900 | 117 |
| 419 | 20230817 | 130300 | 12391951150 | 47950 | 47950 | 47950 | 47900 | 346 |
| 420 | 20230817 | 130200 | 12375369600 | 47900 | 47950 | 47950 | 47900 | 661 |
| 421 | 20230817 | 130100 | 12343699650 | 47900 | 48000 | 48000 | 47850 | 535 |
| 422 | 20230817 | 130000 | 12318066500 | 47950 | 47950 | 48000 | 47900 | 1108 |
| 423 | 20230817 | 125900 | 12264935350 | 47950 | 48000 | 48000 | 47950 | 494 |
| 424 | 20230817 | 125800 | 12241240900 | 47950 | 47900 | 48000 | 47900 | 479 |
| 425 | 20230817 | 125700 | 12218264850 | 47950 | 47950 | 47950 | 47900 | 298 |
| 426 | 20230817 | 125600 | 12203976850 | 47950 | 48000 | 48000 | 47950 | 508 |
| 427 | 20230817 | 125500 | 12179601950 | 47950 | 47950 | 47950 | 47900 | 1244 |
| 428 | 20230817 | 125400 | 12119952400 | 47900 | 47950 | 48000 | 47850 | 1048 |
| 429 | 20230817 | 125300 | 12069731200 | 47950 | 47850 | 48000 | 47850 | 1948 |
| 430 | 20230817 | 125200 | 11976338650 | 47900 | 47900 | 47900 | 47850 | 478 |
| 431 | 20230817 | 125100 | 11953442700 | 47900 | 47950 | 47950 | 47900 | 2117 |
| 432 | 20230817 | 125000 | 11851952650 | 47950 | 47850 | 47950 | 47850 | 2282 |
| 433 | 20230817 | 124900 | 11742646350 | 47850 | 47850 | 47900 | 47800 | 464 |
| 434 | 20230817 | 124800 | 11720447000 | 47850 | 47850 | 47850 | 47800 | 365 |
| 435 | 20230817 | 124700 | 11702982050 | 47850 | 47850 | 47900 | 47850 | 1062 |
| 436 | 20230817 | 124600 | 11652146500 | 47850 | 47850 | 47900 | 47850 | 783 |
| 437 | 20230817 | 124500 | 11614677750 | 47900 | 47850 | 47900 | 47800 | 585 |
| 438 | 20230817 | 124400 | 11586685350 | 47850 | 47850 | 47850 | 47850 | 56 |
| 439 | 20230817 | 124300 | 11584005750 | 47850 | 47850 | 47850 | 47750 | 511 |
| 440 | 20230817 | 124200 | 11559570500 | 47800 | 47850 | 47850 | 47800 | 560 |
| 441 | 20230817 | 124100 | 11532789250 | 47850 | 47850 | 47850 | 47750 | 461 |
| 442 | 20230817 | 124000 | 11510764500 | 47800 | 47850 | 47850 | 47800 | 308 |
| 443 | 20230817 | 123900 | 11496029950 | 47850 | 47850 | 47850 | 47750 | 1845 |
| 444 | 20230817 | 123800 | 11407895600 | 47850 | 47800 | 47850 | 47800 | 586 |
| 445 | 20230817 | 123700 | 11379871550 | 47850 | 47850 | 47850 | 47850 | 195 |
| 446 | 20230817 | 123600 | 11370540800 | 47850 | 47850 | 47850 | 47800 | 445 |
| 447 | 20230817 | 123500 | 11349258000 | 47850 | 47800 | 47850 | 47750 | 796 |
| 448 | 20230817 | 123400 | 11311207600 | 47750 | 47750 | 47800 | 47750 | 261 |
| 449 | 20230817 | 123300 | 11298734350 | 47750 | 47750 | 47800 | 47750 | 416 |
| 450 | 20230817 | 123200 | 11278869800 | 47750 | 47750 | 47750 | 47750 | 358 |
| 451 | 20230817 | 123100 | 11261775300 | 47750 | 47800 | 47800 | 47700 | 407 |
| 452 | 20230817 | 123000 | 11242341850 | 47800 | 47800 | 47800 | 47800 | 76 |
| 453 | 20230817 | 122900 | 11238709050 | 47800 | 47800 | 47850 | 47750 | 321 |
| 454 | 20230817 | 122800 | 11223366500 | 47800 | 47800 | 47850 | 47800 | 148 |
| 455 | 20230817 | 122700 | 11216287500 | 47850 | 47750 | 47850 | 47750 | 389 |
| 456 | 20230817 | 122600 | 11197694850 | 47750 | 47650 | 47750 | 47650 | 429 |
| 457 | 20230817 | 122500 | 11177235350 | 47650 | 47600 | 47700 | 47600 | 165 |
| 458 | 20230817 | 122400 | 11169373250 | 47650 | 47650 | 47700 | 47600 | 445 |
| 459 | 20230817 | 122300 | 11148160400 | 47700 | 47650 | 47700 | 47650 | 206 |
| 460 | 20230817 | 122200 | 11138341350 | 47650 | 47600 | 47700 | 47600 | 196 |
| 461 | 20230817 | 122100 | 11129002350 | 47600 | 47600 | 47650 | 47550 | 246 |
| 462 | 20230817 | 122000 | 11117292450 | 47600 | 47600 | 47600 | 47500 | 199 |
| 463 | 20230817 | 121900 | 11107827000 | 47600 | 47500 | 47600 | 47450 | 227 |
| 464 | 20230817 | 121800 | 11097037100 | 47500 | 47600 | 47600 | 47500 | 798 |
| 465 | 20230817 | 121700 | 11059125650 | 47550 | 47650 | 47700 | 47500 | 849 |
| 466 | 20230817 | 121600 | 11018757350 | 47650 | 47550 | 47650 | 47500 | 103 |
| 467 | 20230817 | 121500 | 11013858300 | 47550 | 47550 | 47600 | 47550 | 315 |
| 468 | 20230817 | 121400 | 10998871750 | 47600 | 47550 | 47600 | 47500 | 269 |
| 469 | 20230817 | 121300 | 10986074050 | 47550 | 47550 | 47550 | 47500 | 281 |
| 470 | 20230817 | 121200 | 10972715450 | 47550 | 47650 | 47650 | 47500 | 74 |
| 471 | 20230817 | 121100 | 10969191900 | 47650 | 47650 | 47650 | 47500 | 1123 |
| 472 | 20230817 | 121000 | 10915696050 | 47650 | 47650 | 47700 | 47500 | 1885 |
| 473 | 20230817 | 120900 | 10826026500 | 47650 | 47750 | 47750 | 47600 | 1017 |
| 474 | 20230817 | 120800 | 10777525300 | 47750 | 47750 | 47800 | 47700 | 270 |
| 475 | 20230817 | 120700 | 10764632500 | 47700 | 47800 | 47850 | 47700 | 912 |
| 476 | 20230817 | 120600 | 10721070450 | 47800 | 47800 | 47850 | 47750 | 1381 |
| 477 | 20230817 | 120500 | 10655060400 | 47800 | 47850 | 47850 | 47800 | 284 |
| 478 | 20230817 | 120400 | 10641471300 | 47850 | 47850 | 47850 | 47850 | 283 |
| 479 | 20230817 | 120300 | 10627929750 | 47850 | 47850 | 47850 | 47850 | 249 |
| 480 | 20230817 | 120200 | 10616015100 | 47850 | 47800 | 47850 | 47800 | 262 |
| 481 | 20230817 | 120100 | 10603480650 | 47800 | 47850 | 47850 | 47800 | 364 |
| 482 | 20230817 | 120000 | 10586072100 | 47850 | 47850 | 47850 | 47750 | 1893 |
| 483 | 20230817 | 115900 | 10495549300 | 47850 | 47850 | 47900 | 47850 | 715 |
| 484 | 20230817 | 115800 | 10461334800 | 47850 | 47850 | 47850 | 47800 | 383 |
| 485 | 20230817 | 115700 | 10443009850 | 47800 | 47900 | 47900 | 47800 | 368 |
| 486 | 20230817 | 115600 | 10425404350 | 47850 | 47900 | 47900 | 47750 | 1203 |
| 487 | 20230817 | 115500 | 10367869700 | 47850 | 47800 | 47900 | 47800 | 817 |
| 488 | 20230817 | 115400 | 10328779800 | 47850 | 47800 | 47850 | 47800 | 1349 |
| 489 | 20230817 | 115300 | 10264270100 | 47800 | 47750 | 47800 | 47750 | 948 |
| 490 | 20230817 | 115200 | 10218965150 | 47800 | 47800 | 47800 | 47700 | 277 |
| 491 | 20230817 | 115100 | 10205728650 | 47800 | 47750 | 47800 | 47700 | 136 |
| 492 | 20230817 | 115000 | 10199235100 | 47700 | 47700 | 47800 | 47700 | 466 |
| 493 | 20230817 | 114900 | 10176988200 | 47700 | 47800 | 47800 | 47700 | 316 |
| 494 | 20230817 | 114800 | 10161908550 | 47800 | 47750 | 47800 | 47700 | 755 |
| 495 | 20230817 | 114700 | 10125878750 | 47750 | 47700 | 47750 | 47650 | 263 |
| 496 | 20230817 | 114600 | 10113339400 | 47750 | 47700 | 47750 | 47700 | 473 |
| 497 | 20230817 | 114500 | 10090762850 | 47650 | 47700 | 47700 | 47650 | 103 |
| 498 | 20230817 | 114400 | 10085851650 | 47700 | 47750 | 47750 | 47650 | 268 |
| 499 | 20230817 | 114300 | 10073067800 | 47750 | 47750 | 47750 | 47750 | 499 |
| 500 | 20230817 | 114200 | 10049240550 | 47700 | 47700 | 47750 | 47700 | 181 |
| 501 | 20230817 | 114100 | 10040605600 | 47650 | 47650 | 47750 | 47650 | 221 |
| 502 | 20230817 | 114000 | 10030065700 | 47650 | 47700 | 47750 | 47650 | 338 |
| 503 | 20230817 | 113900 | 10013956000 | 47700 | 47600 | 47750 | 47600 | 528 |
| 504 | 20230817 | 113800 | 9988786050 | 47600 | 47700 | 47750 | 47600 | 1957 |
| 505 | 20230817 | 113700 | 9895593500 | 47700 | 47750 | 47750 | 47650 | 733 |
| 506 | 20230817 | 113600 | 9860620150 | 47750 | 47750 | 47750 | 47700 | 199 |
| 507 | 20230817 | 113500 | 9851118450 | 47750 | 47750 | 47750 | 47750 | 180 |
| 508 | 20230817 | 113400 | 9842523450 | 47750 | 47750 | 47800 | 47750 | 390 |
| 509 | 20230817 | 113300 | 9823893550 | 47750 | 47800 | 47800 | 47750 | 411 |
| 510 | 20230817 | 113200 | 9804253800 | 47800 | 47800 | 47800 | 47750 | 855 |
| 511 | 20230817 | 113100 | 9763385000 | 47800 | 47750 | 47800 | 47750 | 487 |
| 512 | 20230817 | 113000 | 9740110400 | 47750 | 47750 | 47800 | 47700 | 435 |
| 513 | 20230817 | 112900 | 9719333050 | 47750 | 47700 | 47750 | 47700 | 1331 |
| 514 | 20230817 | 112800 | 9655793450 | 47700 | 47700 | 47700 | 47700 | 223 |
| 515 | 20230817 | 112700 | 9645156350 | 47700 | 47700 | 47700 | 47650 | 219 |
| 516 | 20230817 | 112600 | 9634710600 | 47700 | 47700 | 47700 | 47650 | 210 |
| 517 | 20230817 | 112500 | 9624694000 | 47700 | 47750 | 47750 | 47700 | 1020 |
| 518 | 20230817 | 112400 | 9576029050 | 47700 | 47700 | 47750 | 47650 | 734 |
| 519 | 20230817 | 112300 | 9541000300 | 47700 | 47700 | 47700 | 47650 | 1439 |
| 520 | 20230817 | 112200 | 9472414350 | 47700 | 47650 | 47700 | 47600 | 376 |
| 521 | 20230817 | 112100 | 9454502450 | 47650 | 47700 | 47700 | 47600 | 225 |
| 522 | 20230817 | 112000 | 9443775650 | 47700 | 47650 | 47700 | 47650 | 370 |
| 523 | 20230817 | 111900 | 9426143700 | 47650 | 47600 | 47650 | 47600 | 391 |
| 524 | 20230817 | 111800 | 9407521350 | 47650 | 47600 | 47650 | 47600 | 475 |
| 525 | 20230817 | 111700 | 9384910050 | 47600 | 47600 | 47650 | 47600 | 258 |
| 526 | 20230817 | 111600 | 9372626600 | 47600 | 47600 | 47600 | 47600 | 178 |
| 527 | 20230817 | 111500 | 9364153800 | 47600 | 47650 | 47650 | 47550 | 380 |
| 528 | 20230817 | 111400 | 9346065350 | 47600 | 47600 | 47650 | 47550 | 627 |
| 529 | 20230817 | 111300 | 9316225700 | 47550 | 47550 | 47600 | 47500 | 139 |
| 530 | 20230817 | 111200 | 9309617450 | 47500 | 47600 | 47650 | 47500 | 593 |
| 531 | 20230817 | 111100 | 9281420500 | 47600 | 47550 | 47600 | 47500 | 711 |
| 532 | 20230817 | 111000 | 9247604700 | 47650 | 47700 | 47700 | 47550 | 322 |
| 533 | 20230817 | 110900 | 9232276000 | 47700 | 47600 | 47750 | 47550 | 436 |
| 534 | 20230817 | 110800 | 9211489850 | 47650 | 47600 | 47750 | 47550 | 1428 |
| 535 | 20230817 | 110700 | 9143386650 | 47600 | 47600 | 47650 | 47600 | 536 |
| 536 | 20230817 | 110600 | 9117863250 | 47600 | 47600 | 47700 | 47550 | 143 |
| 537 | 20230817 | 110500 | 9111055200 | 47550 | 47700 | 47700 | 47500 | 2368 |
| 538 | 20230817 | 110400 | 8998390300 | 47650 | 47650 | 47700 | 47650 | 642 |
| 539 | 20230817 | 110300 | 8967797300 | 47650 | 47650 | 47700 | 47600 | 398 |
| 540 | 20230817 | 110200 | 8948832800 | 47650 | 47650 | 47700 | 47650 | 275 |
| 541 | 20230817 | 110100 | 8935725400 | 47700 | 47700 | 47750 | 47600 | 1179 |
| 542 | 20230817 | 110000 | 8879509750 | 47700 | 47750 | 47750 | 47650 | 1738 |
| 543 | 20230817 | 105900 | 8796607700 | 47750 | 47700 | 47750 | 47650 | 1080 |
| 544 | 20230817 | 105800 | 8745104250 | 47700 | 47650 | 47750 | 47650 | 740 |
| 545 | 20230817 | 105700 | 8709819200 | 47650 | 47650 | 47700 | 47600 | 1550 |
| 546 | 20230817 | 105600 | 8635917950 | 47650 | 47650 | 47650 | 47650 | 651 |
| 547 | 20230817 | 105500 | 8604897800 | 47650 | 47600 | 47650 | 47600 | 248 |
| 548 | 20230817 | 105400 | 8593081950 | 47650 | 47600 | 47650 | 47550 | 970 |
| 549 | 20230817 | 105300 | 8546903250 | 47600 | 47500 | 47600 | 47500 | 2521 |
| 550 | 20230817 | 105200 | 8427025650 | 47500 | 47500 | 47550 | 47500 | 1757 |
| 551 | 20230817 | 105100 | 8343564550 | 47500 | 47450 | 47500 | 47450 | 501 |
| 552 | 20230817 | 105000 | 8319778150 | 47450 | 47400 | 47450 | 47400 | 485 |
| 553 | 20230817 | 104900 | 8296767450 | 47400 | 47400 | 47450 | 47350 | 396 |
| 554 | 20230817 | 104800 | 8277990050 | 47400 | 47450 | 47500 | 47400 | 1647 |
| 555 | 20230817 | 104700 | 8199876350 | 47500 | 47500 | 47500 | 47450 | 531 |
| 556 | 20230817 | 104600 | 8174656400 | 47500 | 47550 | 47550 | 47500 | 1890 |
| 557 | 20230817 | 104500 | 8084867850 | 47550 | 47650 | 47650 | 47450 | 1584 |
| 558 | 20230817 | 104400 | 8009527750 | 47650 | 47500 | 47650 | 47500 | 5466 |
| 559 | 20230817 | 104300 | 7749504100 | 47450 | 47450 | 47500 | 47450 | 748 |
| 560 | 20230817 | 104200 | 7714007900 | 47500 | 47500 | 47500 | 47450 | 429 |
| 561 | 20230817 | 104100 | 7693643400 | 47450 | 47500 | 47500 | 47450 | 329 |
| 562 | 20230817 | 104000 | 7678024850 | 47500 | 47400 | 47500 | 47400 | 1130 |
| 563 | 20230817 | 103900 | 7624408100 | 47350 | 47400 | 47450 | 47350 | 452 |
| 564 | 20230817 | 103800 | 7602983300 | 47400 | 47300 | 47400 | 47300 | 1386 |
| 565 | 20230817 | 103700 | 7537368600 | 47300 | 47300 | 47300 | 47250 | 202 |
| 566 | 20230817 | 103600 | 7527814050 | 47300 | 47300 | 47300 | 47250 | 248 |
| 567 | 20230817 | 103500 | 7516084800 | 47300 | 47300 | 47350 | 47300 | 391 |
| 568 | 20230817 | 103400 | 7497590200 | 47300 | 47300 | 47300 | 47250 | 309 |
| 569 | 20230817 | 103300 | 7482976100 | 47300 | 47250 | 47300 | 47200 | 728 |
| 570 | 20230817 | 103200 | 7448590700 | 47250 | 47250 | 47300 | 47200 | 299 |
| 571 | 20230817 | 103100 | 7434459150 | 47250 | 47300 | 47350 | 47250 | 689 |
| 572 | 20230817 | 103000 | 7401859600 | 47300 | 47300 | 47350 | 47300 | 163 |
| 573 | 20230817 | 102900 | 7394144250 | 47300 | 47300 | 47350 | 47300 | 387 |
| 574 | 20230817 | 102800 | 7375829000 | 47300 | 47300 | 47350 | 47200 | 400 |
| 575 | 20230817 | 102700 | 7356914600 | 47300 | 47300 | 47350 | 47200 | 193 |
| 576 | 20230817 | 102600 | 7347781400 | 47300 | 47150 | 47300 | 47150 | 706 |
| 577 | 20230817 | 102500 | 7314434000 | 47150 | 47200 | 47200 | 47100 | 315 |
| 578 | 20230817 | 102400 | 7299587100 | 47150 | 47250 | 47250 | 47150 | 325 |
| 579 | 20230817 | 102300 | 7284242450 | 47200 | 47150 | 47250 | 47150 | 259 |
| 580 | 20230817 | 102200 | 7272015850 | 47200 | 47200 | 47200 | 47100 | 387 |
| 581 | 20230817 | 102100 | 7253771550 | 47150 | 47250 | 47300 | 47100 | 888 |
| 582 | 20230817 | 102000 | 7211925750 | 47300 | 47350 | 47350 | 46950 | 1623 |
| 583 | 20230817 | 101900 | 7135379050 | 47300 | 47350 | 47350 | 47000 | 2280 |
| 584 | 20230817 | 101800 | 7027836650 | 47350 | 47450 | 47500 | 47300 | 1742 |
| 585 | 20230817 | 101700 | 6945267900 | 47450 | 47500 | 47550 | 47450 | 958 |
| 586 | 20230817 | 101600 | 6899763150 | 47400 | 47450 | 47500 | 47350 | 1582 |
| 587 | 20230817 | 101500 | 6824702950 | 47400 | 47250 | 47400 | 47250 | 451 |
| 588 | 20230817 | 101400 | 6803346900 | 47250 | 47300 | 47350 | 47250 | 313 |
| 589 | 20230817 | 101300 | 6788551150 | 47250 | 47350 | 47400 | 47250 | 1091 |
| 590 | 20230817 | 101200 | 6736877500 | 47300 | 47350 | 47400 | 47200 | 3232 |
| 591 | 20230817 | 101100 | 6583988500 | 47300 | 47400 | 47400 | 47300 | 346 |
| 592 | 20230817 | 101000 | 6567598250 | 47400 | 47450 | 47500 | 47350 | 1305 |
| 593 | 20230817 | 100900 | 6505711600 | 47450 | 47350 | 47450 | 47350 | 698 |
| 594 | 20230817 | 100800 | 6472621500 | 47300 | 47250 | 47350 | 47250 | 701 |
| 595 | 20230817 | 100700 | 6439474800 | 47250 | 47300 | 47300 | 47250 | 246 |
| 596 | 20230817 | 100600 | 6427845850 | 47300 | 47250 | 47300 | 47050 | 332 |
| 597 | 20230817 | 100500 | 6412159250 | 47200 | 47250 | 47250 | 46950 | 846 |
| 598 | 20230817 | 100400 | 6372341550 | 47250 | 47300 | 47350 | 47250 | 770 |
| 599 | 20230817 | 100300 | 6335943400 | 47250 | 47150 | 47300 | 47150 | 1694 |
| 600 | 20230817 | 100200 | 6255924850 | 47150 | 47050 | 47200 | 47000 | 914 |
| 601 | 20230817 | 100100 | 6212869600 | 47050 | 47050 | 47150 | 47000 | 636 |
| 602 | 20230817 | 100000 | 6182957950 | 47000 | 47150 | 47200 | 47000 | 1347 |
| 603 | 20230817 | 095900 | 6119538150 | 47200 | 47300 | 47300 | 47150 | 1561 |
| 604 | 20230817 | 095800 | 6045918350 | 47300 | 47250 | 47300 | 47150 | 443 |
| 605 | 20230817 | 095700 | 6025005450 | 47250 | 47200 | 47250 | 47200 | 262 |
| 606 | 20230817 | 095600 | 6012634550 | 47250 | 47200 | 47250 | 47150 | 1009 |
| 607 | 20230817 | 095500 | 5965019250 | 47200 | 47200 | 47250 | 47100 | 1848 |
| 608 | 20230817 | 095400 | 5877862450 | 47200 | 47150 | 47250 | 47150 | 203 |
| 609 | 20230817 | 095300 | 5868283400 | 47150 | 47100 | 47200 | 47100 | 1409 |
| 610 | 20230817 | 095200 | 5801852050 | 47200 | 47300 | 47300 | 47150 | 1294 |
| 611 | 20230817 | 095100 | 5740808250 | 47300 | 47200 | 47350 | 47200 | 1029 |
| 612 | 20230817 | 095000 | 5692199100 | 47200 | 47550 | 47550 | 47150 | 6966 |
| 613 | 20230817 | 094900 | 5362078250 | 47550 | 47350 | 47600 | 47300 | 2477 |
| 614 | 20230817 | 094800 | 5244474500 | 47350 | 47350 | 47450 | 47300 | 2137 |
| 615 | 20230817 | 094700 | 5143290900 | 47350 | 47250 | 47350 | 47250 | 344 |
| 616 | 20230817 | 094600 | 5127019700 | 47200 | 47400 | 47450 | 47150 | 983 |
| 617 | 20230817 | 094500 | 5080565900 | 47400 | 47450 | 47500 | 47350 | 2209 |
| 618 | 20230817 | 094400 | 4975779250 | 47450 | 47300 | 47450 | 47300 | 2955 |
| 619 | 20230817 | 094300 | 4835903850 | 47300 | 47250 | 47300 | 47200 | 1090 |
| 620 | 20230817 | 094200 | 4784435500 | 47250 | 47150 | 47300 | 47150 | 489 |
| 621 | 20230817 | 094100 | 4761333300 | 47150 | 47000 | 47150 | 47000 | 359 |
| 622 | 20230817 | 094000 | 4744407900 | 47050 | 46900 | 47050 | 46900 | 344 |
| 623 | 20230817 | 093900 | 4728262300 | 46900 | 46800 | 46900 | 46750 | 491 |
| 624 | 20230817 | 093800 | 4705271650 | 46800 | 47250 | 47250 | 46800 | 3439 |
| 625 | 20230817 | 093700 | 4543568400 | 47300 | 47150 | 47300 | 47100 | 3298 |
| 626 | 20230817 | 093600 | 4387621200 | 47150 | 47100 | 47150 | 46950 | 3995 |
| 627 | 20230817 | 093500 | 4199855400 | 47100 | 47000 | 47150 | 47000 | 319 |
| 628 | 20230817 | 093400 | 4184843650 | 46950 | 47150 | 47200 | 46850 | 868 |
| 629 | 20230817 | 093300 | 4144008850 | 47200 | 46800 | 47200 | 46600 | 1660 |
| 630 | 20230817 | 093200 | 4066142450 | 46750 | 46700 | 46750 | 46550 | 2506 |
| 631 | 20230817 | 093100 | 3949290050 | 46700 | 46800 | 46800 | 46700 | 2906 |
| 632 | 20230817 | 093000 | 3813479300 | 46800 | 46900 | 46950 | 46800 | 3157 |
| 633 | 20230817 | 092900 | 3665559650 | 46900 | 47000 | 47100 | 46850 | 1763 |
| 634 | 20230817 | 092800 | 3582875000 | 47100 | 47150 | 47250 | 46950 | 2106 |
| 635 | 20230817 | 092700 | 3483698150 | 47150 | 47150 | 47300 | 47050 | 1750 |
| 636 | 20230817 | 092600 | 3401078400 | 47150 | 47000 | 47200 | 47000 | 2073 |
| 637 | 20230817 | 092500 | 3303488000 | 46950 | 46900 | 47000 | 46850 | 437 |
| 638 | 20230817 | 092400 | 3282983350 | 46900 | 47000 | 47050 | 46900 | 792 |
| 639 | 20230817 | 092300 | 3245763450 | 47000 | 47000 | 47050 | 46750 | 938 |
| 640 | 20230817 | 092200 | 3201692250 | 47000 | 46750 | 47050 | 46750 | 2976 |
| 641 | 20230817 | 092100 | 3061965200 | 46800 | 46750 | 46900 | 46700 | 1646 |
| 642 | 20230817 | 092000 | 2985003350 | 46900 | 46800 | 46950 | 46650 | 741 |
| 643 | 20230817 | 091900 | 2950306050 | 46650 | 47000 | 47100 | 46650 | 5159 |
| 644 | 20230817 | 091800 | 2708021200 | 47000 | 46950 | 47000 | 46950 | 775 |
| 645 | 20230817 | 091700 | 2671628500 | 46950 | 47000 | 47000 | 46850 | 469 |
| 646 | 20230817 | 091600 | 2649614250 | 47000 | 46650 | 47000 | 46500 | 789 |
| 647 | 20230817 | 091500 | 2612645700 | 46650 | 46800 | 46850 | 46650 | 1129 |
| 648 | 20230817 | 091400 | 2559832700 | 46800 | 46450 | 46850 | 46400 | 2270 |
| 649 | 20230817 | 091300 | 2453910000 | 46500 | 46750 | 46800 | 46450 | 857 |
| 650 | 20230817 | 091200 | 2414014850 | 46750 | 46850 | 46850 | 46600 | 3530 |
| 651 | 20230817 | 091100 | 2249018150 | 46900 | 46950 | 47050 | 46750 | 1211 |
| 652 | 20230817 | 091000 | 2192230300 | 46950 | 46950 | 47250 | 46750 | 6774 |
| 653 | 20230817 | 090900 | 1873453500 | 46950 | 46650 | 46950 | 46600 | 1043 |
| 654 | 20230817 | 090800 | 1824695000 | 46700 | 46850 | 46850 | 46600 | 921 |
| 655 | 20230817 | 090700 | 1781633200 | 46750 | 46600 | 46850 | 46500 | 1617 |
| 656 | 20230817 | 090600 | 1705966150 | 46400 | 46450 | 46600 | 46400 | 2637 |
| 657 | 20230817 | 090500 | 1583338450 | 46400 | 47050 | 47050 | 46400 | 3583 |
| 658 | 20230817 | 090400 | 1415802150 | 46950 | 46600 | 47100 | 46450 | 7229 |
| 659 | 20230817 | 090300 | 1077476350 | 46450 | 46450 | 46600 | 46300 | 4358 |
| 660 | 20230817 | 090200 | 875144600 | 46600 | 46350 | 46600 | 46350 | 2394 |
| 661 | 20230817 | 090100 | 763967750 | 46350 | 46700 | 46700 | 46350 | 4121 |
| 662 | 20230817 | 090000 | 572631450 | 46650 | 46600 | 46950 | 46250 | 12258 |