35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 194400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 5102 |
| 3 | 20230817 | 194300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20230817 | 194200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20230817 | 194100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20230817 | 194000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20230817 | 193900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20230817 | 193800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20230817 | 193700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20230817 | 193600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20230817 | 193500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20230817 | 193400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20230817 | 193300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20230817 | 193200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20230817 | 193100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20230817 | 193000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20230817 | 192900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20230817 | 192800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20230817 | 192700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20230817 | 192600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20230817 | 192500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20230817 | 192400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20230817 | 192300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20230817 | 192200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20230817 | 192100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20230817 | 192000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20230817 | 191900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20230817 | 191800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20230817 | 191700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20230817 | 191600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20230817 | 191500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20230817 | 191400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 5102 |
| 33 | 20230817 | 191300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20230817 | 191200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20230817 | 191100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20230817 | 191000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20230817 | 190900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20230817 | 190800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20230817 | 190700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20230817 | 190600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20230817 | 190500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20230817 | 190400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20230817 | 190300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20230817 | 190200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20230817 | 190100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20230817 | 190000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20230817 | 185900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20230817 | 185800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20230817 | 185700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20230817 | 185600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20230817 | 185500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20230817 | 185400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20230817 | 185300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20230817 | 185200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20230817 | 185100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20230817 | 185000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20230817 | 184900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20230817 | 184800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20230817 | 184700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20230817 | 184600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20230817 | 184500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20230817 | 184400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 5102 |
| 63 | 20230817 | 184300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20230817 | 184200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20230817 | 184100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20230817 | 184000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20230817 | 183900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20230817 | 183800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20230817 | 183700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20230817 | 183600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20230817 | 183500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20230817 | 183400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20230817 | 183300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20230817 | 183200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20230817 | 183100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20230817 | 183000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20230817 | 182900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20230817 | 182800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20230817 | 182700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20230817 | 182600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20230817 | 182500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20230817 | 182400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20230817 | 182300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20230817 | 182200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20230817 | 182100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20230817 | 182000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20230817 | 181900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20230817 | 181800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20230817 | 181700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20230817 | 181600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20230817 | 181500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20230817 | 181400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 5102 |
| 93 | 20230817 | 181300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20230817 | 181200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20230817 | 181100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20230817 | 181000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20230817 | 180900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20230817 | 180800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20230817 | 180700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20230817 | 180600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20230817 | 180500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20230817 | 180400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20230817 | 180300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20230817 | 180200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20230817 | 180100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20230817 | 180000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20230817 | 175900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20230817 | 175800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20230817 | 175700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20230817 | 175600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20230817 | 175500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20230817 | 175400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20230817 | 175300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20230817 | 175200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20230817 | 175100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20230817 | 175000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20230817 | 174900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20230817 | 174800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20230817 | 174700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20230817 | 174600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20230817 | 174500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20230817 | 174400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 5102 |
| 123 | 20230817 | 174300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20230817 | 174200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20230817 | 174100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20230817 | 174000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20230817 | 173900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20230817 | 173800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20230817 | 173700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20230817 | 173600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20230817 | 173500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20230817 | 173400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20230817 | 173300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20230817 | 173200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20230817 | 173100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20230817 | 173000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20230817 | 172900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20230817 | 172800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20230817 | 172700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20230817 | 172600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20230817 | 172500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20230817 | 172400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20230817 | 172300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20230817 | 172200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20230817 | 172100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20230817 | 172000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20230817 | 171900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20230817 | 171800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20230817 | 171700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20230817 | 171600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20230817 | 171500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20230817 | 171400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 5102 |
| 153 | 20230817 | 171300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20230817 | 171200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20230817 | 171100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20230817 | 171000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20230817 | 170900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20230817 | 170800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20230817 | 170700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20230817 | 170600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20230817 | 170500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20230817 | 170400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20230817 | 170300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20230817 | 170200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20230817 | 170100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20230817 | 170000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20230817 | 165900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20230817 | 165800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20230817 | 165700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20230817 | 165600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20230817 | 165500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20230817 | 165400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20230817 | 165300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20230817 | 165200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20230817 | 165100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20230817 | 165000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20230817 | 164900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20230817 | 164800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20230817 | 164700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20230817 | 164600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20230817 | 164500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20230817 | 164400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 5102 |
| 183 | 20230817 | 164300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20230817 | 164200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 185 | 20230817 | 164100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20230817 | 164000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 187 | 20230817 | 163900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 188 | 20230817 | 163800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 189 | 20230817 | 163700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 190 | 20230817 | 163600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 191 | 20230817 | 163500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 192 | 20230817 | 163400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 193 | 20230817 | 163300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 194 | 20230817 | 163200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 195 | 20230817 | 163100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 196 | 20230817 | 163000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 197 | 20230817 | 162900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 198 | 20230817 | 162800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 199 | 20230817 | 162700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 200 | 20230817 | 162600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 201 | 20230817 | 162500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 202 | 20230817 | 162400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 203 | 20230817 | 162300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 204 | 20230817 | 162200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 205 | 20230817 | 162100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 206 | 20230817 | 162000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 207 | 20230817 | 161900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 208 | 20230817 | 161800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 209 | 20230817 | 161700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 210 | 20230817 | 161600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 211 | 20230817 | 161500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 212 | 20230817 | 161400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 5102 |
| 213 | 20230817 | 161300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 214 | 20230817 | 161200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 215 | 20230817 | 161100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 216 | 20230817 | 161000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 217 | 20230817 | 160900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 218 | 20230817 | 160800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 219 | 20230817 | 160700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 220 | 20230817 | 160600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 221 | 20230817 | 160500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 222 | 20230817 | 160400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 223 | 20230817 | 160300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 224 | 20230817 | 160200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 225 | 20230817 | 160100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 226 | 20230817 | 160000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 227 | 20230817 | 155900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 228 | 20230817 | 155800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 229 | 20230817 | 155700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 230 | 20230817 | 155600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 231 | 20230817 | 155500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 232 | 20230817 | 155400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 233 | 20230817 | 155300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 234 | 20230817 | 155200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 235 | 20230817 | 155100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 236 | 20230817 | 155000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 237 | 20230817 | 154900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 238 | 20230817 | 154800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 239 | 20230817 | 154700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 240 | 20230817 | 154600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 241 | 20230817 | 154500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 242 | 20230817 | 154400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 5102 |
| 243 | 20230817 | 154300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 244 | 20230817 | 154200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 245 | 20230817 | 154100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 246 | 20230817 | 154000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 247 | 20230817 | 153900 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 248 | 20230817 | 153800 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 249 | 20230817 | 153700 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 250 | 20230817 | 153600 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 251 | 20230817 | 153500 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 252 | 20230817 | 153400 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 253 | 20230817 | 153300 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 254 | 20230817 | 153200 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 255 | 20230817 | 153100 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 0 |
| 256 | 20230817 | 153000 | 18384775900 | 49050 | 49050 | 49050 | 49050 | 5102 |
| 257 | 20230817 | 152900 | 18134522800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 258 | 20230817 | 152800 | 18134522800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 259 | 20230817 | 152700 | 18134522800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 260 | 20230817 | 152600 | 18134522800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 261 | 20230817 | 152500 | 18134522800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 262 | 20230817 | 152400 | 18134522800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 263 | 20230817 | 152300 | 18134522800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 264 | 20230817 | 152200 | 18134522800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 265 | 20230817 | 152100 | 18134522800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 266 | 20230817 | 152000 | 18134522800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 267 | 20230817 | 151900 | 18134522800 | 49050 | 48950 | 49050 | 48950 | 577 |
| 268 | 20230817 | 151800 | 18106266750 | 48950 | 48950 | 49000 | 48950 | 487 |
| 269 | 20230817 | 151700 | 18082423550 | 49000 | 49000 | 49000 | 48950 | 200 |
| 270 | 20230817 | 151600 | 18072625000 | 49000 | 49000 | 49000 | 48950 | 193 |
| 271 | 20230817 | 151500 | 18063169400 | 48950 | 49000 | 49000 | 48950 | 319 |
| 272 | 20230817 | 151400 | 18047544400 | 49000 | 49050 | 49050 | 49000 | 291 |
| 273 | 20230817 | 151300 | 18033282350 | 49000 | 49000 | 49000 | 49000 | 561 |
| 274 | 20230817 | 151200 | 18005793350 | 49000 | 49000 | 49000 | 48950 | 220 |
| 275 | 20230817 | 151100 | 17995014750 | 48950 | 49000 | 49000 | 48950 | 112 |
| 276 | 20230817 | 151000 | 17989529650 | 48950 | 49000 | 49050 | 48950 | 495 |
| 277 | 20230817 | 150900 | 17965276000 | 49000 | 49000 | 49000 | 49000 | 178 |
| 278 | 20230817 | 150800 | 17956554000 | 49000 | 48950 | 49050 | 48950 | 283 |
| 279 | 20230817 | 150700 | 17942684750 | 49050 | 49050 | 49050 | 48900 | 803 |
| 280 | 20230817 | 150600 | 17903350700 | 49050 | 49050 | 49050 | 49000 | 685 |
| 281 | 20230817 | 150500 | 17869761200 | 49050 | 49000 | 49050 | 48950 | 720 |
| 282 | 20230817 | 150400 | 17834482100 | 48900 | 48950 | 49000 | 48900 | 611 |
| 283 | 20230817 | 150300 | 17804575750 | 49000 | 49000 | 49000 | 48950 | 355 |
| 284 | 20230817 | 150200 | 17787192900 | 49000 | 48950 | 49000 | 48950 | 314 |
| 285 | 20230817 | 150100 | 17771822450 | 49000 | 49000 | 49050 | 48950 | 969 |
| 286 | 20230817 | 150000 | 17724339200 | 49000 | 49000 | 49050 | 48950 | 3041 |
| 287 | 20230817 | 145900 | 17575441950 | 49000 | 48950 | 49050 | 48950 | 778 |
| 288 | 20230817 | 145800 | 17537318350 | 48950 | 48950 | 49000 | 48950 | 54 |
| 289 | 20230817 | 145700 | 17534674000 | 49000 | 48950 | 49000 | 48900 | 305 |
| 290 | 20230817 | 145600 | 17519744350 | 48900 | 48900 | 48900 | 48900 | 119 |
| 291 | 20230817 | 145500 | 17513925250 | 48950 | 48950 | 48950 | 48950 | 308 |
| 292 | 20230817 | 145400 | 17498848650 | 48950 | 49000 | 49000 | 48950 | 105 |
| 293 | 20230817 | 145300 | 17493706900 | 48950 | 48950 | 49000 | 48950 | 49 |
| 294 | 20230817 | 145200 | 17491307850 | 49000 | 49000 | 49000 | 48950 | 631 |
| 295 | 20230817 | 145100 | 17460395250 | 49000 | 48950 | 49000 | 48900 | 100 |
| 296 | 20230817 | 145000 | 17455501500 | 48950 | 49000 | 49000 | 48900 | 512 |
| 297 | 20230817 | 144900 | 17430427050 | 48850 | 49050 | 49050 | 48850 | 641 |
| 298 | 20230817 | 144800 | 17399034400 | 49000 | 49000 | 49050 | 49000 | 88 |
| 299 | 20230817 | 144700 | 17394720150 | 49000 | 49050 | 49050 | 49000 | 206 |
| 300 | 20230817 | 144600 | 17384618250 | 49000 | 49050 | 49050 | 49000 | 412 |
| 301 | 20230817 | 144500 | 17364416450 | 49050 | 48950 | 49050 | 48850 | 565 |
| 302 | 20230817 | 144400 | 17336742750 | 48850 | 48850 | 48950 | 48850 | 493 |
| 303 | 20230817 | 144300 | 17312636150 | 48900 | 48850 | 48900 | 48850 | 176 |
| 304 | 20230817 | 144200 | 17304033850 | 48850 | 48850 | 49000 | 48850 | 44 |
| 305 | 20230817 | 144100 | 17301884300 | 49000 | 48900 | 49050 | 48900 | 385 |
| 306 | 20230817 | 144000 | 17283036900 | 48900 | 48900 | 48900 | 48750 | 1132 |
| 307 | 20230817 | 143900 | 17227735450 | 48950 | 49000 | 49050 | 48950 | 2186 |
| 308 | 20230817 | 143800 | 17120644400 | 49050 | 49050 | 49050 | 49000 | 107 |
| 309 | 20230817 | 143700 | 17115397450 | 49050 | 49050 | 49050 | 49000 | 392 |
| 310 | 20230817 | 143600 | 17096176300 | 49050 | 49050 | 49050 | 49000 | 303 |
| 311 | 20230817 | 143500 | 17081324500 | 49000 | 49000 | 49050 | 49000 | 243 |
| 312 | 20230817 | 143400 | 17069417250 | 49050 | 49050 | 49050 | 49050 | 7 |
| 313 | 20230817 | 143300 | 17069073900 | 49050 | 49050 | 49050 | 49000 | 55 |
| 314 | 20230817 | 143200 | 17066376400 | 49050 | 49050 | 49050 | 49000 | 155 |
| 315 | 20230817 | 143100 | 17058775950 | 49000 | 49000 | 49000 | 49000 | 25 |
| 316 | 20230817 | 143000 | 17057550950 | 49000 | 49050 | 49100 | 49000 | 462 |
| 317 | 20230817 | 142900 | 17034891250 | 49050 | 49100 | 49100 | 49050 | 9 |
| 318 | 20230817 | 142800 | 17034449450 | 49100 | 49150 | 49150 | 49100 | 73 |
| 319 | 20230817 | 142700 | 17030862600 | 49150 | 49100 | 49150 | 49100 | 218 |
| 320 | 20230817 | 142600 | 17020156000 | 49100 | 49050 | 49100 | 49000 | 594 |
| 321 | 20230817 | 142500 | 16991036500 | 49050 | 49050 | 49050 | 49000 | 1594 |
| 322 | 20230817 | 142400 | 16912859000 | 49100 | 49100 | 49100 | 49100 | 152 |
| 323 | 20230817 | 142300 | 16905395800 | 49100 | 49150 | 49150 | 49100 | 188 |
| 324 | 20230817 | 142200 | 16896160150 | 49150 | 49150 | 49200 | 49150 | 565 |
| 325 | 20230817 | 142100 | 16868377750 | 49150 | 49200 | 49200 | 49150 | 252 |
| 326 | 20230817 | 142000 | 16855982700 | 49200 | 49150 | 49200 | 49150 | 149 |
| 327 | 20230817 | 141900 | 16848652400 | 49150 | 49150 | 49200 | 49150 | 217 |
| 328 | 20230817 | 141800 | 16837985500 | 49150 | 49200 | 49200 | 49150 | 115 |
| 329 | 20230817 | 141700 | 16832327650 | 49200 | 49200 | 49200 | 49200 | 16 |
| 330 | 20230817 | 141600 | 16831540450 | 49200 | 49150 | 49200 | 49150 | 38 |
| 331 | 20230817 | 141500 | 16829670950 | 49150 | 49100 | 49150 | 49100 | 67 |
| 332 | 20230817 | 141400 | 16826380400 | 49150 | 49100 | 49150 | 49050 | 591 |
| 333 | 20230817 | 141300 | 16797370850 | 49100 | 49200 | 49200 | 49100 | 550 |
| 334 | 20230817 | 141200 | 16770356000 | 49200 | 49150 | 49250 | 49150 | 608 |
| 335 | 20230817 | 141100 | 16740455400 | 49150 | 49200 | 49200 | 49150 | 43 |
| 336 | 20230817 | 141000 | 16738341350 | 49150 | 49250 | 49250 | 49150 | 347 |
| 337 | 20230817 | 140900 | 16721282800 | 49200 | 49200 | 49250 | 49200 | 65 |
| 338 | 20230817 | 140800 | 16718084700 | 49200 | 49200 | 49250 | 49200 | 189 |
| 339 | 20230817 | 140700 | 16708784100 | 49200 | 49200 | 49200 | 49200 | 323 |
| 340 | 20230817 | 140600 | 16692892500 | 49200 | 49100 | 49200 | 49100 | 52 |
| 341 | 20230817 | 140500 | 16690334750 | 49150 | 49200 | 49200 | 49150 | 131 |
| 342 | 20230817 | 140400 | 16683896000 | 49200 | 49200 | 49200 | 49150 | 149 |
| 343 | 20230817 | 140300 | 16676570000 | 49200 | 49150 | 49200 | 49150 | 84 |
| 344 | 20230817 | 140200 | 16672437450 | 49150 | 49150 | 49150 | 49150 | 43 |
| 345 | 20230817 | 140100 | 16670324000 | 49150 | 49150 | 49150 | 49150 | 13 |
| 346 | 20230817 | 140000 | 16669685050 | 49100 | 49200 | 49250 | 49100 | 702 |
| 347 | 20230817 | 135900 | 16635150050 | 49250 | 49200 | 49250 | 49200 | 204 |
| 348 | 20230817 | 135800 | 16625103150 | 49250 | 49100 | 49250 | 49100 | 442 |
| 349 | 20230817 | 135700 | 16603361700 | 49100 | 49100 | 49100 | 49100 | 24 |
| 350 | 20230817 | 135600 | 16602183300 | 49100 | 49100 | 49150 | 49100 | 341 |
| 351 | 20230817 | 135500 | 16585428900 | 49100 | 49050 | 49100 | 49050 | 72 |
| 352 | 20230817 | 135400 | 16581894000 | 49050 | 49150 | 49200 | 49050 | 56 |
| 353 | 20230817 | 135300 | 16579141550 | 49150 | 49200 | 49200 | 49100 | 42 |
| 354 | 20230817 | 135200 | 16577075700 | 49200 | 49200 | 49200 | 49150 | 106 |
| 355 | 20230817 | 135100 | 16571865500 | 49150 | 49100 | 49200 | 49100 | 276 |
| 356 | 20230817 | 135000 | 16558297100 | 49050 | 49000 | 49050 | 49000 | 17 |
| 357 | 20230817 | 134900 | 16557463450 | 49050 | 49100 | 49200 | 49050 | 498 |
| 358 | 20230817 | 134800 | 16533019000 | 49100 | 49200 | 49200 | 49100 | 108 |
| 359 | 20230817 | 134700 | 16527715700 | 49100 | 49200 | 49250 | 49100 | 1532 |
| 360 | 20230817 | 134600 | 16452346400 | 49250 | 49200 | 49250 | 49200 | 19 |
| 361 | 20230817 | 134500 | 16451410800 | 49200 | 49200 | 49200 | 49150 | 111 |
| 362 | 20230817 | 134400 | 16445949850 | 49250 | 49150 | 49250 | 49150 | 257 |
| 363 | 20230817 | 134300 | 16433302800 | 49300 | 49150 | 49300 | 49150 | 105 |
| 364 | 20230817 | 134200 | 16428128250 | 49250 | 49200 | 49300 | 49200 | 279 |
| 365 | 20230817 | 134100 | 16414393150 | 49200 | 49250 | 49300 | 49200 | 567 |
| 366 | 20230817 | 134000 | 16386487500 | 49300 | 49250 | 49300 | 49250 | 43 |
| 367 | 20230817 | 133900 | 16384369150 | 49250 | 49250 | 49300 | 49250 | 169 |
| 368 | 20230817 | 133800 | 16376041900 | 49250 | 49350 | 49350 | 49250 | 242 |
| 369 | 20230817 | 133700 | 16364112900 | 49300 | 49300 | 49300 | 49300 | 496 |
| 370 | 20230817 | 133600 | 16339660100 | 49300 | 49250 | 49300 | 49250 | 135 |
| 371 | 20230817 | 133500 | 16333006100 | 49250 | 49250 | 49250 | 49200 | 294 |
| 372 | 20230817 | 133400 | 16318526750 | 49250 | 49200 | 49250 | 49200 | 49 |
| 373 | 20230817 | 133300 | 16316114500 | 49200 | 49250 | 49300 | 49200 | 40 |
| 374 | 20230817 | 133200 | 16314144700 | 49200 | 49300 | 49350 | 49200 | 1933 |
| 375 | 20230817 | 133100 | 16218902600 | 49300 | 49300 | 49300 | 49250 | 859 |
| 376 | 20230817 | 133000 | 16176569050 | 49300 | 49250 | 49300 | 49200 | 249 |
| 377 | 20230817 | 132900 | 16164309700 | 49300 | 49200 | 49300 | 49200 | 2057 |
| 378 | 20230817 | 132800 | 16063018500 | 49200 | 49200 | 49200 | 49050 | 484 |
| 379 | 20230817 | 132700 | 16039228450 | 49200 | 49000 | 49200 | 49000 | 1274 |
| 380 | 20230817 | 132600 | 15976680800 | 49000 | 48900 | 49000 | 48850 | 1864 |
| 381 | 20230817 | 132500 | 15885491800 | 48900 | 48850 | 48900 | 48850 | 123 |
| 382 | 20230817 | 132400 | 15879480400 | 48850 | 48850 | 48850 | 48850 | 7 |
| 383 | 20230817 | 132300 | 15879138450 | 48850 | 48800 | 48850 | 48800 | 242 |
| 384 | 20230817 | 132200 | 15867326200 | 48800 | 48800 | 48900 | 48800 | 466 |
| 385 | 20230817 | 132100 | 15844572400 | 48800 | 48800 | 48850 | 48800 | 194 |
| 386 | 20230817 | 132000 | 15835100150 | 48900 | 48800 | 48900 | 48800 | 161 |
| 387 | 20230817 | 131900 | 15827228250 | 48800 | 48900 | 48950 | 48800 | 236 |
| 388 | 20230817 | 131800 | 15815701100 | 48950 | 48650 | 48950 | 48650 | 1516 |
| 389 | 20230817 | 131700 | 15741728400 | 48650 | 48650 | 48650 | 48650 | 28 |
| 390 | 20230817 | 131600 | 15740366200 | 48650 | 48650 | 48650 | 48650 | 575 |
| 391 | 20230817 | 131500 | 15712392450 | 48700 | 48600 | 48750 | 48600 | 660 |
| 392 | 20230817 | 131400 | 15680283550 | 48650 | 48700 | 48700 | 48650 | 72 |
| 393 | 20230817 | 131300 | 15676780700 | 48600 | 48700 | 48700 | 48600 | 276 |
| 394 | 20230817 | 131200 | 15663344000 | 48700 | 48750 | 48750 | 48700 | 96 |
| 395 | 20230817 | 131100 | 15658664100 | 48700 | 48700 | 48700 | 48650 | 42 |
| 396 | 20230817 | 131000 | 15656618750 | 48650 | 48650 | 48650 | 48650 | 10 |
| 397 | 20230817 | 130900 | 15656132250 | 48650 | 48700 | 48750 | 48650 | 766 |
| 398 | 20230817 | 130800 | 15618847000 | 48700 | 48650 | 48700 | 48650 | 37 |
| 399 | 20230817 | 130700 | 15617045200 | 48650 | 48650 | 48650 | 48600 | 134 |
| 400 | 20230817 | 130600 | 15610529700 | 48700 | 48600 | 48700 | 48600 | 404 |
| 401 | 20230817 | 130500 | 15590862300 | 48600 | 48600 | 48600 | 48550 | 297 |
| 402 | 20230817 | 130400 | 15576428750 | 48550 | 48500 | 48550 | 48500 | 268 |
| 403 | 20230817 | 130300 | 15563426200 | 48550 | 48550 | 48550 | 48500 | 377 |
| 404 | 20230817 | 130200 | 15545136350 | 48500 | 48650 | 48650 | 48500 | 23 |
| 405 | 20230817 | 130100 | 15544019800 | 48650 | 48750 | 48750 | 48500 | 61 |
| 406 | 20230817 | 130000 | 15541050350 | 48500 | 48750 | 48800 | 48500 | 1176 |
| 407 | 20230817 | 125900 | 15483744000 | 48750 | 48700 | 48750 | 48700 | 64 |
| 408 | 20230817 | 125800 | 15480624150 | 48750 | 48550 | 48750 | 48550 | 256 |
| 409 | 20230817 | 125700 | 15468161150 | 48500 | 48450 | 48650 | 48450 | 247 |
| 410 | 20230817 | 125600 | 15456163850 | 48450 | 48650 | 48650 | 48450 | 532 |
| 411 | 20230817 | 125500 | 15430341300 | 48650 | 48700 | 48750 | 48650 | 656 |
| 412 | 20230817 | 125400 | 15398392800 | 48700 | 48750 | 48800 | 48700 | 175 |
| 413 | 20230817 | 125300 | 15389858900 | 48700 | 48800 | 48800 | 48700 | 188 |
| 414 | 20230817 | 125200 | 15380686450 | 48800 | 48750 | 48800 | 48700 | 1204 |
| 415 | 20230817 | 125100 | 15321988950 | 48800 | 48700 | 48800 | 48700 | 172 |
| 416 | 20230817 | 125000 | 15313604050 | 48800 | 48750 | 48850 | 48750 | 643 |
| 417 | 20230817 | 124900 | 15282247400 | 48850 | 48850 | 48850 | 48800 | 1156 |
| 418 | 20230817 | 124800 | 15225831600 | 48850 | 48850 | 48900 | 48850 | 80 |
| 419 | 20230817 | 124700 | 15221923450 | 48800 | 48800 | 48850 | 48800 | 412 |
| 420 | 20230817 | 124600 | 15201812800 | 48850 | 48900 | 48900 | 48800 | 188 |
| 421 | 20230817 | 124500 | 15192637850 | 48900 | 48900 | 48950 | 48900 | 140 |
| 422 | 20230817 | 124400 | 15185791800 | 48900 | 48800 | 48900 | 48800 | 75 |
| 423 | 20230817 | 124300 | 15182128300 | 48800 | 48750 | 48900 | 48750 | 35 |
| 424 | 20230817 | 124200 | 15180417500 | 48750 | 48750 | 48950 | 48750 | 318 |
| 425 | 20230817 | 124100 | 15164910550 | 48800 | 48800 | 48850 | 48750 | 67 |
| 426 | 20230817 | 124000 | 15161639250 | 48800 | 48750 | 48900 | 48750 | 681 |
| 427 | 20230817 | 123900 | 15128408200 | 48750 | 48800 | 48800 | 48750 | 281 |
| 428 | 20230817 | 123800 | 15114704300 | 48800 | 48900 | 48900 | 48750 | 62 |
| 429 | 20230817 | 123700 | 15111675150 | 48900 | 49000 | 49000 | 48800 | 273 |
| 430 | 20230817 | 123600 | 15098338900 | 49000 | 48800 | 49000 | 48800 | 373 |
| 431 | 20230817 | 123500 | 15080125600 | 48800 | 49200 | 49200 | 48800 | 358 |
| 432 | 20230817 | 123400 | 15062600100 | 49200 | 49250 | 49250 | 49200 | 237 |
| 433 | 20230817 | 123300 | 15050931150 | 49250 | 48600 | 49300 | 48600 | 2454 |
| 434 | 20230817 | 123200 | 14930770350 | 48650 | 48800 | 48800 | 48650 | 736 |
| 435 | 20230817 | 123100 | 14894942550 | 48750 | 48800 | 48800 | 48750 | 207 |
| 436 | 20230817 | 123000 | 14884842850 | 48750 | 48750 | 48800 | 48750 | 31 |
| 437 | 20230817 | 122900 | 14883330350 | 48750 | 48850 | 48850 | 48750 | 192 |
| 438 | 20230817 | 122800 | 14873961650 | 48850 | 48800 | 48850 | 48750 | 220 |
| 439 | 20230817 | 122700 | 14863227000 | 48750 | 48700 | 48750 | 48700 | 124 |
| 440 | 20230817 | 122600 | 14857187050 | 48650 | 48750 | 48800 | 48650 | 406 |
| 441 | 20230817 | 122500 | 14837428950 | 48800 | 48800 | 48850 | 48800 | 99 |
| 442 | 20230817 | 122400 | 14832597700 | 48800 | 48550 | 48900 | 48500 | 1163 |
| 443 | 20230817 | 122300 | 14775992650 | 48550 | 48500 | 48600 | 48500 | 766 |
| 444 | 20230817 | 122200 | 14738805300 | 48600 | 48500 | 48600 | 48500 | 220 |
| 445 | 20230817 | 122100 | 14728133300 | 48550 | 48700 | 48750 | 48450 | 190 |
| 446 | 20230817 | 122000 | 14718890150 | 48700 | 48700 | 49000 | 48000 | 3760 |
| 447 | 20230817 | 121900 | 14536695750 | 48750 | 48750 | 48750 | 48700 | 83 |
| 448 | 20230817 | 121800 | 14532649750 | 48650 | 48750 | 48750 | 48650 | 519 |
| 449 | 20230817 | 121700 | 14507372900 | 48750 | 48700 | 48750 | 48700 | 42 |
| 450 | 20230817 | 121600 | 14505325600 | 48700 | 48750 | 48750 | 48700 | 369 |
| 451 | 20230817 | 121500 | 14487353650 | 48750 | 48700 | 48750 | 48700 | 34 |
| 452 | 20230817 | 121400 | 14485696650 | 48700 | 48700 | 48750 | 48700 | 75 |
| 453 | 20230817 | 121300 | 14482041850 | 48750 | 48750 | 48750 | 48750 | 53 |
| 454 | 20230817 | 121200 | 14479458100 | 48700 | 48750 | 48750 | 48700 | 96 |
| 455 | 20230817 | 121100 | 14474781000 | 48700 | 48700 | 48750 | 48700 | 112 |
| 456 | 20230817 | 121000 | 14469323850 | 48700 | 48700 | 48750 | 48700 | 559 |
| 457 | 20230817 | 120900 | 14442097300 | 48700 | 48850 | 48900 | 48700 | 1297 |
| 458 | 20230817 | 120800 | 14378769100 | 48900 | 49000 | 49000 | 48900 | 222 |
| 459 | 20230817 | 120700 | 14367910200 | 49000 | 48800 | 49000 | 48800 | 511 |
| 460 | 20230817 | 120600 | 14342939950 | 48800 | 48750 | 48850 | 48700 | 660 |
| 461 | 20230817 | 120500 | 14310751750 | 48750 | 48700 | 48850 | 48700 | 83 |
| 462 | 20230817 | 120400 | 14306709450 | 48700 | 48850 | 48850 | 48700 | 21 |
| 463 | 20230817 | 120300 | 14305686600 | 48850 | 48750 | 48850 | 48700 | 204 |
| 464 | 20230817 | 120200 | 14295728850 | 48900 | 48750 | 48900 | 48750 | 169 |
| 465 | 20230817 | 120100 | 14287482450 | 48900 | 48850 | 48900 | 48850 | 112 |
| 466 | 20230817 | 120000 | 14282011050 | 48850 | 48750 | 48900 | 48650 | 1117 |
| 467 | 20230817 | 115900 | 14227608950 | 48800 | 48750 | 48900 | 48700 | 160 |
| 468 | 20230817 | 115800 | 14219797900 | 48800 | 48750 | 48900 | 48650 | 866 |
| 469 | 20230817 | 115700 | 14177580000 | 48750 | 48850 | 48900 | 48750 | 406 |
| 470 | 20230817 | 115600 | 14157760950 | 48850 | 48900 | 48950 | 48850 | 523 |
| 471 | 20230817 | 115500 | 14132193450 | 48900 | 48950 | 49000 | 48900 | 377 |
| 472 | 20230817 | 115400 | 14113740800 | 48950 | 48950 | 48950 | 48900 | 113 |
| 473 | 20230817 | 115300 | 14108210200 | 49100 | 49000 | 49100 | 48900 | 1022 |
| 474 | 20230817 | 115200 | 14058149150 | 49000 | 49050 | 49100 | 49000 | 769 |
| 475 | 20230817 | 115100 | 14020432800 | 49150 | 49200 | 49200 | 49100 | 145 |
| 476 | 20230817 | 115000 | 14013309750 | 49050 | 49100 | 49200 | 49050 | 105 |
| 477 | 20230817 | 114900 | 14008146400 | 49150 | 49100 | 49150 | 49100 | 101 |
| 478 | 20230817 | 114800 | 14003185700 | 49150 | 49100 | 49150 | 49100 | 335 |
| 479 | 20230817 | 114700 | 13986735500 | 49100 | 49150 | 49150 | 49100 | 59 |
| 480 | 20230817 | 114600 | 13983835850 | 49150 | 49100 | 49150 | 49050 | 193 |
| 481 | 20230817 | 114500 | 13974360900 | 49050 | 49350 | 49350 | 49000 | 3422 |
| 482 | 20230817 | 114400 | 13806051450 | 49350 | 49250 | 49350 | 49250 | 142 |
| 483 | 20230817 | 114300 | 13799048350 | 49300 | 49300 | 49300 | 49300 | 136 |
| 484 | 20230817 | 114200 | 13792343550 | 49250 | 49200 | 49250 | 49200 | 261 |
| 485 | 20230817 | 114100 | 13779494200 | 49200 | 49100 | 49300 | 49100 | 166 |
| 486 | 20230817 | 114000 | 13771334800 | 49100 | 49250 | 49250 | 49000 | 1135 |
| 487 | 20230817 | 113900 | 13715606000 | 49300 | 49250 | 49350 | 49250 | 278 |
| 488 | 20230817 | 113800 | 13701891650 | 49200 | 49450 | 49450 | 49200 | 2499 |
| 489 | 20230817 | 113700 | 13578463000 | 49450 | 49350 | 49450 | 49300 | 900 |
| 490 | 20230817 | 113600 | 13534029550 | 49350 | 49250 | 49350 | 49200 | 723 |
| 491 | 20230817 | 113500 | 13498385150 | 49250 | 49150 | 49250 | 49150 | 468 |
| 492 | 20230817 | 113400 | 13475357750 | 49150 | 49150 | 49150 | 49050 | 233 |
| 493 | 20230817 | 113300 | 13463912250 | 49150 | 49050 | 49150 | 49050 | 526 |
| 494 | 20230817 | 113200 | 13438069500 | 49150 | 49100 | 49150 | 49050 | 109 |
| 495 | 20230817 | 113100 | 13432719500 | 49150 | 49000 | 49150 | 49000 | 286 |
| 496 | 20230817 | 113000 | 13418679150 | 49150 | 49150 | 49150 | 49000 | 196 |
| 497 | 20230817 | 112900 | 13409058550 | 49150 | 49100 | 49150 | 49050 | 273 |
| 498 | 20230817 | 112800 | 13395660600 | 49100 | 49100 | 49100 | 49050 | 447 |
| 499 | 20230817 | 112700 | 13373724000 | 49100 | 49050 | 49100 | 49050 | 259 |
| 500 | 20230817 | 112600 | 13361019950 | 49050 | 49000 | 49050 | 49000 | 140 |
| 501 | 20230817 | 112500 | 13354155250 | 49050 | 48950 | 49050 | 48950 | 124 |
| 502 | 20230817 | 112400 | 13348078150 | 49000 | 49050 | 49050 | 49000 | 92 |
| 503 | 20230817 | 112300 | 13343570050 | 49050 | 49000 | 49050 | 48950 | 242 |
| 504 | 20230817 | 112200 | 13331716100 | 49000 | 48950 | 49000 | 48900 | 49 |
| 505 | 20230817 | 112100 | 13329315300 | 49050 | 48850 | 49100 | 48850 | 173 |
| 506 | 20230817 | 112000 | 13320834200 | 48850 | 48900 | 49000 | 48800 | 559 |
| 507 | 20230817 | 111900 | 13293532150 | 48800 | 49000 | 49100 | 48800 | 2308 |
| 508 | 20230817 | 111800 | 13180762350 | 48950 | 48900 | 48950 | 48850 | 502 |
| 509 | 20230817 | 111700 | 13156217350 | 48900 | 49000 | 49000 | 48850 | 726 |
| 510 | 20230817 | 111600 | 13120703350 | 49100 | 49050 | 49150 | 48850 | 1805 |
| 511 | 20230817 | 111500 | 13032301150 | 49050 | 49100 | 49250 | 49050 | 1526 |
| 512 | 20230817 | 111400 | 12957353600 | 49100 | 49400 | 49450 | 49050 | 1249 |
| 513 | 20230817 | 111300 | 12895837350 | 49300 | 49250 | 49300 | 49050 | 2214 |
| 514 | 20230817 | 111200 | 12786893400 | 49350 | 49550 | 49600 | 49300 | 3083 |
| 515 | 20230817 | 111100 | 12634455150 | 49550 | 49400 | 49550 | 49200 | 6398 |
| 516 | 20230817 | 111000 | 12318186550 | 49450 | 49150 | 49450 | 49150 | 2811 |
| 517 | 20230817 | 110900 | 12179643900 | 49100 | 49050 | 49150 | 49050 | 667 |
| 518 | 20230817 | 110800 | 12146899850 | 49050 | 49000 | 49050 | 49000 | 480 |
| 519 | 20230817 | 110700 | 12123363100 | 48950 | 49000 | 49050 | 48800 | 1487 |
| 520 | 20230817 | 110600 | 12050582600 | 48950 | 48900 | 49000 | 48750 | 1941 |
| 521 | 20230817 | 110500 | 11955621950 | 48900 | 48800 | 48900 | 48700 | 978 |
| 522 | 20230817 | 110400 | 11907887650 | 48800 | 48850 | 48850 | 48700 | 966 |
| 523 | 20230817 | 110300 | 11860724550 | 48850 | 48750 | 48900 | 48700 | 1376 |
| 524 | 20230817 | 110200 | 11793579700 | 48750 | 48600 | 48750 | 48600 | 1594 |
| 525 | 20230817 | 110100 | 11715953550 | 48650 | 48550 | 48650 | 48500 | 619 |
| 526 | 20230817 | 110000 | 11685903650 | 48500 | 48600 | 48650 | 48500 | 176 |
| 527 | 20230817 | 105900 | 11677359600 | 48600 | 48600 | 48600 | 48600 | 257 |
| 528 | 20230817 | 105800 | 11664869400 | 48550 | 48400 | 48550 | 48400 | 271 |
| 529 | 20230817 | 105700 | 11651727850 | 48350 | 48350 | 48400 | 48350 | 522 |
| 530 | 20230817 | 105600 | 11626481900 | 48400 | 48250 | 48400 | 48250 | 12 |
| 531 | 20230817 | 105500 | 11625902600 | 48400 | 48400 | 48400 | 48400 | 35 |
| 532 | 20230817 | 105400 | 11624208600 | 48250 | 48450 | 48450 | 48200 | 1328 |
| 533 | 20230817 | 105300 | 11559972900 | 48450 | 48600 | 48600 | 48450 | 158 |
| 534 | 20230817 | 105200 | 11552308850 | 48700 | 48650 | 48700 | 48450 | 1640 |
| 535 | 20230817 | 105100 | 11472704550 | 48650 | 48650 | 48700 | 48600 | 935 |
| 536 | 20230817 | 105000 | 11427205600 | 48650 | 48600 | 48650 | 48550 | 536 |
| 537 | 20230817 | 104900 | 11401145050 | 48650 | 48450 | 48650 | 48450 | 2439 |
| 538 | 20230817 | 104800 | 11282836700 | 48450 | 48500 | 48500 | 48450 | 294 |
| 539 | 20230817 | 104700 | 11268588250 | 48450 | 48500 | 48550 | 48450 | 473 |
| 540 | 20230817 | 104600 | 11245657050 | 48550 | 48650 | 48650 | 48500 | 609 |
| 541 | 20230817 | 104500 | 11216070600 | 48650 | 48550 | 48650 | 48450 | 626 |
| 542 | 20230817 | 104400 | 11185649800 | 48550 | 48600 | 48700 | 48500 | 509 |
| 543 | 20230817 | 104300 | 11160928750 | 48600 | 48550 | 48700 | 48550 | 410 |
| 544 | 20230817 | 104200 | 11141006300 | 48550 | 48400 | 48550 | 48400 | 995 |
| 545 | 20230817 | 104100 | 11092752400 | 48500 | 48700 | 48750 | 48350 | 2761 |
| 546 | 20230817 | 104000 | 10958916400 | 48750 | 48450 | 48750 | 48400 | 1758 |
| 547 | 20230817 | 103900 | 10873551450 | 48450 | 48400 | 48450 | 48400 | 344 |
| 548 | 20230817 | 103800 | 10856898550 | 48450 | 48300 | 48450 | 48300 | 791 |
| 549 | 20230817 | 103700 | 10818613150 | 48300 | 48300 | 48300 | 48250 | 130 |
| 550 | 20230817 | 103600 | 10812334250 | 48300 | 48300 | 48300 | 47950 | 248 |
| 551 | 20230817 | 103500 | 10800377600 | 48350 | 48100 | 48400 | 48100 | 655 |
| 552 | 20230817 | 103400 | 10768764250 | 48150 | 48100 | 48150 | 47850 | 369 |
| 553 | 20230817 | 103300 | 10751007600 | 48000 | 47900 | 48000 | 47750 | 2827 |
| 554 | 20230817 | 103200 | 10615603150 | 47900 | 47950 | 47950 | 47850 | 740 |
| 555 | 20230817 | 103100 | 10580183150 | 47900 | 48050 | 48050 | 47900 | 1694 |
| 556 | 20230817 | 103000 | 10498963000 | 48100 | 48050 | 48100 | 48000 | 380 |
| 557 | 20230817 | 102900 | 10480710500 | 48050 | 48200 | 48200 | 48000 | 955 |
| 558 | 20230817 | 102800 | 10434787400 | 48100 | 48250 | 48300 | 48100 | 3651 |
| 559 | 20230817 | 102700 | 10258884950 | 48250 | 48200 | 48250 | 48200 | 255 |
| 560 | 20230817 | 102600 | 10246593750 | 48200 | 48150 | 48200 | 48150 | 540 |
| 561 | 20230817 | 102500 | 10220571400 | 48150 | 48200 | 48200 | 48150 | 166 |
| 562 | 20230817 | 102400 | 10212573900 | 48150 | 48300 | 48400 | 48150 | 323 |
| 563 | 20230817 | 102300 | 10196969200 | 48350 | 48350 | 48550 | 48350 | 700 |
| 564 | 20230817 | 102200 | 10163044850 | 48300 | 48150 | 48300 | 48150 | 347 |
| 565 | 20230817 | 102100 | 10146323850 | 48150 | 48100 | 48150 | 48050 | 403 |
| 566 | 20230817 | 102000 | 10126943650 | 48100 | 48450 | 48450 | 48100 | 996 |
| 567 | 20230817 | 101900 | 10078912600 | 48450 | 48500 | 48500 | 48250 | 1680 |
| 568 | 20230817 | 101800 | 9997691450 | 48450 | 48550 | 48600 | 48450 | 1606 |
| 569 | 20230817 | 101700 | 9919730250 | 48500 | 48550 | 48550 | 48450 | 786 |
| 570 | 20230817 | 101600 | 9881604000 | 48550 | 48400 | 48550 | 48400 | 209 |
| 571 | 20230817 | 101500 | 9871478550 | 48400 | 48350 | 48400 | 48350 | 481 |
| 572 | 20230817 | 101400 | 9848217500 | 48350 | 48300 | 48350 | 48300 | 455 |
| 573 | 20230817 | 101300 | 9826236100 | 48450 | 48450 | 48550 | 48300 | 789 |
| 574 | 20230817 | 101200 | 9788016250 | 48400 | 48450 | 48550 | 48350 | 2033 |
| 575 | 20230817 | 101100 | 9689683150 | 48500 | 48550 | 48600 | 48350 | 4382 |
| 576 | 20230817 | 101000 | 9477176700 | 48550 | 48550 | 48650 | 48450 | 1030 |
| 577 | 20230817 | 100900 | 9427190650 | 48700 | 48600 | 48700 | 48400 | 2291 |
| 578 | 20230817 | 100800 | 9315702550 | 48600 | 48250 | 48600 | 48250 | 3833 |
| 579 | 20230817 | 100700 | 9130063600 | 48250 | 48150 | 48350 | 48150 | 861 |
| 580 | 20230817 | 100600 | 9088542750 | 48150 | 48150 | 48250 | 48000 | 1717 |
| 581 | 20230817 | 100500 | 9005845000 | 48150 | 48000 | 48200 | 47800 | 2119 |
| 582 | 20230817 | 100400 | 8904197850 | 48000 | 47750 | 48000 | 47700 | 1627 |
| 583 | 20230817 | 100300 | 8826370500 | 47700 | 47500 | 47750 | 47450 | 3529 |
| 584 | 20230817 | 100200 | 8658567350 | 47450 | 47300 | 47450 | 47250 | 1838 |
| 585 | 20230817 | 100100 | 8571589300 | 47350 | 47250 | 47350 | 47250 | 2723 |
| 586 | 20230817 | 100000 | 8442793000 | 47250 | 47100 | 47250 | 47050 | 1958 |
| 587 | 20230817 | 095900 | 8350463400 | 47100 | 47050 | 47100 | 47050 | 542 |
| 588 | 20230817 | 095800 | 8324948550 | 47100 | 47000 | 47150 | 46900 | 2940 |
| 589 | 20230817 | 095700 | 8186746200 | 47000 | 46950 | 47000 | 46950 | 459 |
| 590 | 20230817 | 095600 | 8165188950 | 46950 | 46950 | 47000 | 46900 | 471 |
| 591 | 20230817 | 095500 | 8143080950 | 46950 | 47000 | 47000 | 46850 | 1416 |
| 592 | 20230817 | 095400 | 8076614300 | 47000 | 46900 | 47050 | 46900 | 1823 |
| 593 | 20230817 | 095300 | 7990972500 | 46900 | 46850 | 46950 | 46850 | 799 |
| 594 | 20230817 | 095200 | 7953512750 | 46850 | 46850 | 46950 | 46850 | 579 |
| 595 | 20230817 | 095100 | 7926368000 | 46900 | 46950 | 47050 | 46850 | 855 |
| 596 | 20230817 | 095000 | 7886278500 | 47000 | 47100 | 47150 | 46850 | 3115 |
| 597 | 20230817 | 094900 | 7739924100 | 47150 | 46800 | 47150 | 46800 | 3317 |
| 598 | 20230817 | 094800 | 7584152250 | 46800 | 46700 | 46800 | 46600 | 4539 |
| 599 | 20230817 | 094700 | 7372230200 | 46700 | 46600 | 46700 | 46600 | 1929 |
| 600 | 20230817 | 094600 | 7282256500 | 46600 | 46800 | 46800 | 46600 | 2523 |
| 601 | 20230817 | 094500 | 7164463550 | 46800 | 46850 | 46850 | 46700 | 873 |
| 602 | 20230817 | 094400 | 7123628550 | 46900 | 46800 | 46900 | 46750 | 662 |
| 603 | 20230817 | 094300 | 7092648350 | 46750 | 46800 | 46900 | 46750 | 1336 |
| 604 | 20230817 | 094200 | 7030129750 | 46800 | 46850 | 46900 | 46800 | 1088 |
| 605 | 20230817 | 094100 | 6979170950 | 46850 | 46700 | 46900 | 46700 | 1062 |
| 606 | 20230817 | 094000 | 6929467450 | 46700 | 46700 | 46900 | 46650 | 3164 |
| 607 | 20230817 | 093900 | 6781686300 | 46750 | 46950 | 46950 | 46750 | 5179 |
| 608 | 20230817 | 093800 | 6539078700 | 46950 | 47100 | 47100 | 46900 | 3567 |
| 609 | 20230817 | 093700 | 6371343550 | 47100 | 47250 | 47250 | 47100 | 1494 |
| 610 | 20230817 | 093600 | 6300888050 | 47250 | 47200 | 47250 | 47050 | 771 |
| 611 | 20230817 | 093500 | 6264503050 | 47050 | 47250 | 47250 | 47000 | 2553 |
| 612 | 20230817 | 093400 | 6144256800 | 47250 | 47300 | 47350 | 47000 | 1464 |
| 613 | 20230817 | 093300 | 6075336100 | 47000 | 47050 | 47250 | 46900 | 2504 |
| 614 | 20230817 | 093200 | 5957569100 | 47050 | 46900 | 47200 | 46900 | 3649 |
| 615 | 20230817 | 093100 | 5786193650 | 46800 | 46900 | 47150 | 46750 | 6988 |
| 616 | 20230817 | 093000 | 5458850650 | 47150 | 47050 | 47300 | 46900 | 3758 |
| 617 | 20230817 | 092900 | 5282317300 | 47050 | 47150 | 47300 | 46950 | 5535 |
| 618 | 20230817 | 092800 | 5022125550 | 47300 | 47350 | 47400 | 47150 | 2654 |
| 619 | 20230817 | 092700 | 4896602200 | 47350 | 47350 | 47500 | 47200 | 3646 |
| 620 | 20230817 | 092600 | 4724203550 | 47350 | 47500 | 47550 | 47350 | 1827 |
| 621 | 20230817 | 092500 | 4637549750 | 47400 | 47400 | 47550 | 47350 | 901 |
| 622 | 20230817 | 092400 | 4594782700 | 47400 | 47450 | 47500 | 47350 | 1171 |
| 623 | 20230817 | 092300 | 4539273800 | 47450 | 47300 | 47700 | 47300 | 2783 |
| 624 | 20230817 | 092200 | 4407079650 | 47300 | 47550 | 47550 | 47250 | 1684 |
| 625 | 20230817 | 092100 | 4327378700 | 47200 | 47450 | 47750 | 47200 | 8558 |
| 626 | 20230817 | 092000 | 3921225500 | 47450 | 47750 | 47750 | 47450 | 2686 |
| 627 | 20230817 | 091900 | 3793351550 | 47850 | 48100 | 48100 | 47700 | 2129 |
| 628 | 20230817 | 091800 | 3691474350 | 48050 | 47950 | 48150 | 47950 | 3272 |
| 629 | 20230817 | 091700 | 3534165650 | 47900 | 48050 | 48050 | 47750 | 2017 |
| 630 | 20230817 | 091600 | 3437577800 | 48000 | 48000 | 48200 | 48000 | 2249 |
| 631 | 20230817 | 091500 | 3329334850 | 48150 | 48250 | 48250 | 47950 | 1019 |
| 632 | 20230817 | 091400 | 3280322650 | 48250 | 47700 | 48300 | 47550 | 4307 |
| 633 | 20230817 | 091300 | 3074018200 | 47600 | 47550 | 47850 | 47400 | 2148 |
| 634 | 20230817 | 091200 | 2971601500 | 47550 | 47800 | 47900 | 47450 | 4706 |
| 635 | 20230817 | 091100 | 2747463800 | 47750 | 47550 | 47750 | 47350 | 2043 |
| 636 | 20230817 | 091000 | 2650412200 | 47400 | 47050 | 47600 | 46900 | 5737 |
| 637 | 20230817 | 090900 | 2378781900 | 47050 | 47050 | 47250 | 46750 | 3721 |
| 638 | 20230817 | 090800 | 2204149600 | 47050 | 46900 | 47250 | 46550 | 6409 |
| 639 | 20230817 | 090700 | 1904310500 | 46900 | 47600 | 47650 | 46900 | 10796 |
| 640 | 20230817 | 090600 | 1394678100 | 47650 | 47650 | 47700 | 47150 | 6082 |
| 641 | 20230817 | 090500 | 1106251650 | 47650 | 48350 | 48350 | 47500 | 6474 |
| 642 | 20230817 | 090400 | 795502450 | 48400 | 48950 | 48950 | 48350 | 3981 |
| 643 | 20230817 | 090300 | 601970000 | 48850 | 49050 | 49200 | 48800 | 3777 |
| 644 | 20230817 | 090200 | 416959800 | 49100 | 49300 | 49450 | 48800 | 2963 |
| 645 | 20230817 | 090100 | 271043100 | 49300 | 48400 | 49300 | 48350 | 3058 |
| 646 | 20230817 | 090000 | 121793450 | 48400 | 48550 | 48600 | 48300 | 2482 |