35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 195700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 4787 |
| 3 | 20230822 | 195600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20230822 | 195500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20230822 | 195400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20230822 | 195300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20230822 | 195200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20230822 | 195100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20230822 | 195000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20230822 | 194900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20230822 | 194800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20230822 | 194700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20230822 | 194600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20230822 | 194500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20230822 | 194400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20230822 | 194300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20230822 | 194200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20230822 | 194100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20230822 | 194000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20230822 | 193900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20230822 | 193800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20230822 | 193700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20230822 | 193600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20230822 | 193500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20230822 | 193400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20230822 | 193300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20230822 | 193200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20230822 | 193100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20230822 | 193000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20230822 | 192900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20230822 | 192800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20230822 | 192700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 4787 |
| 33 | 20230822 | 192600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20230822 | 192500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20230822 | 192400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20230822 | 192300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20230822 | 192200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20230822 | 192100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20230822 | 192000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20230822 | 191900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20230822 | 191800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20230822 | 191700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20230822 | 191600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20230822 | 191500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20230822 | 191400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20230822 | 191300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20230822 | 191200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20230822 | 191100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20230822 | 191000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20230822 | 190900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20230822 | 190800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20230822 | 190700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20230822 | 190600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20230822 | 190500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20230822 | 190400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20230822 | 190300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20230822 | 190200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20230822 | 190100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20230822 | 190000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20230822 | 185900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20230822 | 185800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20230822 | 185700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 4787 |
| 63 | 20230822 | 185600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20230822 | 185500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20230822 | 185400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20230822 | 185300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20230822 | 185200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20230822 | 185100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20230822 | 185000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20230822 | 184900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20230822 | 184800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20230822 | 184700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20230822 | 184600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20230822 | 184500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20230822 | 184400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20230822 | 184300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20230822 | 184200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20230822 | 184100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20230822 | 184000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20230822 | 183900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20230822 | 183800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20230822 | 183700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20230822 | 183600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20230822 | 183500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20230822 | 183400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20230822 | 183300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20230822 | 183200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20230822 | 183100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20230822 | 183000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20230822 | 182900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20230822 | 182800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20230822 | 182700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 4787 |
| 93 | 20230822 | 182600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20230822 | 182500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20230822 | 182400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20230822 | 182300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20230822 | 182200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20230822 | 182100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20230822 | 182000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20230822 | 181900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20230822 | 181800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20230822 | 181700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20230822 | 181600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20230822 | 181500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20230822 | 181400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20230822 | 181300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20230822 | 181200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20230822 | 181100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20230822 | 181000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20230822 | 180900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20230822 | 180800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20230822 | 180700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20230822 | 180600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20230822 | 180500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20230822 | 180400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20230822 | 180300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20230822 | 180200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20230822 | 180100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20230822 | 180000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20230822 | 175900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20230822 | 175800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20230822 | 175700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 4787 |
| 123 | 20230822 | 175600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20230822 | 175500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20230822 | 175400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20230822 | 175300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20230822 | 175200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20230822 | 175100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20230822 | 175000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20230822 | 174900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20230822 | 174800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20230822 | 174700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20230822 | 174600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20230822 | 174500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20230822 | 174400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20230822 | 174300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20230822 | 174200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20230822 | 174100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20230822 | 174000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20230822 | 173900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20230822 | 173800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20230822 | 173700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20230822 | 173600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20230822 | 173500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20230822 | 173400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20230822 | 173300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20230822 | 173200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20230822 | 173100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20230822 | 173000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20230822 | 172900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20230822 | 172800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20230822 | 172700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 4787 |
| 153 | 20230822 | 172600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20230822 | 172500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20230822 | 172400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20230822 | 172300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20230822 | 172200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20230822 | 172100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20230822 | 172000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20230822 | 171900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20230822 | 171800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20230822 | 171700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20230822 | 171600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20230822 | 171500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20230822 | 171400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20230822 | 171300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20230822 | 171200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20230822 | 171100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20230822 | 171000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20230822 | 170900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20230822 | 170800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20230822 | 170700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20230822 | 170600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20230822 | 170500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20230822 | 170400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20230822 | 170300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20230822 | 170200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20230822 | 170100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20230822 | 170000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20230822 | 165900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20230822 | 165800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20230822 | 165700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 4787 |
| 183 | 20230822 | 165600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20230822 | 165500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20230822 | 165400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20230822 | 165300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20230822 | 165200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20230822 | 165100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20230822 | 165000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20230822 | 164900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20230822 | 164800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20230822 | 164700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20230822 | 164600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20230822 | 164500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20230822 | 164400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20230822 | 164300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20230822 | 164200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20230822 | 164100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20230822 | 164000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20230822 | 163900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20230822 | 163800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20230822 | 163700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20230822 | 163600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20230822 | 163500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20230822 | 163400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20230822 | 163300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20230822 | 163200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20230822 | 163100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20230822 | 163000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20230822 | 162900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20230822 | 162800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20230822 | 162700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 4787 |
| 213 | 20230822 | 162600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20230822 | 162500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20230822 | 162400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20230822 | 162300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 217 | 20230822 | 162200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 218 | 20230822 | 162100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 219 | 20230822 | 162000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 220 | 20230822 | 161900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 221 | 20230822 | 161800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 222 | 20230822 | 161700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 223 | 20230822 | 161600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 224 | 20230822 | 161500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 225 | 20230822 | 161400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 226 | 20230822 | 161300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 227 | 20230822 | 161200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 228 | 20230822 | 161100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 229 | 20230822 | 161000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 230 | 20230822 | 160900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 231 | 20230822 | 160800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 232 | 20230822 | 160700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 233 | 20230822 | 160600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 234 | 20230822 | 160500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 235 | 20230822 | 160400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 236 | 20230822 | 160300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 237 | 20230822 | 160200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 238 | 20230822 | 160100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 239 | 20230822 | 160000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 240 | 20230822 | 155900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 241 | 20230822 | 155800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 242 | 20230822 | 155700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 4787 |
| 243 | 20230822 | 155600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 244 | 20230822 | 155500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 245 | 20230822 | 155400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 246 | 20230822 | 155300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 247 | 20230822 | 155200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 248 | 20230822 | 155100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 249 | 20230822 | 155000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 250 | 20230822 | 154900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 251 | 20230822 | 154800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 252 | 20230822 | 154700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 253 | 20230822 | 154600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 254 | 20230822 | 154500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 255 | 20230822 | 154400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 256 | 20230822 | 154300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 257 | 20230822 | 154200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 258 | 20230822 | 154100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 259 | 20230822 | 154000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 260 | 20230822 | 153900 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 261 | 20230822 | 153800 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 262 | 20230822 | 153700 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 263 | 20230822 | 153600 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 264 | 20230822 | 153500 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 265 | 20230822 | 153400 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 266 | 20230822 | 153300 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 267 | 20230822 | 153200 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 268 | 20230822 | 153100 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 269 | 20230822 | 153000 | 11715035500 | 46650 | 46650 | 46650 | 46650 | 4787 |
| 270 | 20230822 | 152900 | 11491721950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 271 | 20230822 | 152800 | 11491721950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 272 | 20230822 | 152700 | 11491721950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 273 | 20230822 | 152600 | 11491721950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 274 | 20230822 | 152500 | 11491721950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 275 | 20230822 | 152400 | 11491721950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 276 | 20230822 | 152300 | 11491721950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 277 | 20230822 | 152200 | 11491721950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 278 | 20230822 | 152100 | 11491721950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 279 | 20230822 | 152000 | 11491721950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 280 | 20230822 | 151900 | 11491721950 | 46650 | 46750 | 46750 | 46650 | 516 |
| 281 | 20230822 | 151800 | 11467609350 | 46700 | 46450 | 46750 | 46450 | 3397 |
| 282 | 20230822 | 151700 | 11309321800 | 46450 | 46500 | 46500 | 46450 | 834 |
| 283 | 20230822 | 151600 | 11270557550 | 46450 | 46500 | 46500 | 46450 | 171 |
| 284 | 20230822 | 151500 | 11262607850 | 46450 | 46450 | 46500 | 46450 | 275 |
| 285 | 20230822 | 151400 | 11249827450 | 46500 | 46450 | 46500 | 46450 | 320 |
| 286 | 20230822 | 151300 | 11234951700 | 46500 | 46450 | 46500 | 46350 | 493 |
| 287 | 20230822 | 151200 | 11212048450 | 46400 | 46450 | 46450 | 46400 | 774 |
| 288 | 20230822 | 151100 | 11176123400 | 46400 | 46450 | 46450 | 46300 | 781 |
| 289 | 20230822 | 151000 | 11139898500 | 46450 | 46450 | 46550 | 46450 | 593 |
| 290 | 20230822 | 150900 | 11112333300 | 46450 | 46500 | 46500 | 46450 | 254 |
| 291 | 20230822 | 150800 | 11100527300 | 46500 | 46450 | 46550 | 46450 | 1033 |
| 292 | 20230822 | 150700 | 11052492200 | 46450 | 46350 | 46450 | 46350 | 856 |
| 293 | 20230822 | 150600 | 11012741200 | 46400 | 46350 | 46400 | 46350 | 286 |
| 294 | 20230822 | 150500 | 10999476650 | 46300 | 46400 | 46400 | 46300 | 59 |
| 295 | 20230822 | 150400 | 10996740750 | 46300 | 46400 | 46400 | 46250 | 280 |
| 296 | 20230822 | 150300 | 10983768600 | 46450 | 46350 | 46450 | 46350 | 196 |
| 297 | 20230822 | 150200 | 10974676950 | 46400 | 46300 | 46450 | 46300 | 192 |
| 298 | 20230822 | 150100 | 10965779850 | 46300 | 46450 | 46450 | 46300 | 275 |
| 299 | 20230822 | 150000 | 10953024850 | 46450 | 46450 | 46500 | 46400 | 189 |
| 300 | 20230822 | 145900 | 10944248000 | 46500 | 46450 | 46500 | 46450 | 165 |
| 301 | 20230822 | 145800 | 10936581050 | 46450 | 46350 | 46500 | 46350 | 321 |
| 302 | 20230822 | 145700 | 10921662400 | 46350 | 46350 | 46400 | 46350 | 3302 |
| 303 | 20230822 | 145600 | 10768568200 | 46350 | 46400 | 46400 | 46350 | 322 |
| 304 | 20230822 | 145500 | 10753641650 | 46400 | 46450 | 46500 | 46350 | 472 |
| 305 | 20230822 | 145400 | 10731722200 | 46400 | 46450 | 46450 | 46400 | 350 |
| 306 | 20230822 | 145300 | 10715467000 | 46500 | 46450 | 46500 | 46450 | 228 |
| 307 | 20230822 | 145200 | 10704872000 | 46450 | 46550 | 46600 | 46450 | 402 |
| 308 | 20230822 | 145100 | 10686162250 | 46550 | 46550 | 46600 | 46550 | 160 |
| 309 | 20230822 | 145000 | 10678712150 | 46550 | 46500 | 46600 | 46500 | 131 |
| 310 | 20230822 | 144900 | 10672615300 | 46500 | 46550 | 46550 | 46500 | 307 |
| 311 | 20230822 | 144800 | 10658332200 | 46550 | 46600 | 46600 | 46550 | 154 |
| 312 | 20230822 | 144700 | 10651159150 | 46600 | 46600 | 46650 | 46600 | 197 |
| 313 | 20230822 | 144600 | 10641971750 | 46600 | 46600 | 46650 | 46600 | 505 |
| 314 | 20230822 | 144500 | 10618418700 | 46650 | 46650 | 46650 | 46600 | 223 |
| 315 | 20230822 | 144400 | 10608023850 | 46650 | 46650 | 46700 | 46600 | 177 |
| 316 | 20230822 | 144300 | 10599770400 | 46600 | 46600 | 46700 | 46600 | 1016 |
| 317 | 20230822 | 144200 | 10552350400 | 46650 | 46550 | 46700 | 46500 | 359 |
| 318 | 20230822 | 144100 | 10535632500 | 46550 | 46400 | 46550 | 46350 | 1074 |
| 319 | 20230822 | 144000 | 10485741900 | 46450 | 46450 | 46450 | 46400 | 2001 |
| 320 | 20230822 | 143900 | 10392802800 | 46450 | 46450 | 46500 | 46450 | 597 |
| 321 | 20230822 | 143800 | 10365066000 | 46500 | 46450 | 46500 | 46400 | 2145 |
| 322 | 20230822 | 143700 | 10265421700 | 46500 | 46550 | 46550 | 46500 | 699 |
| 323 | 20230822 | 143600 | 10232915000 | 46550 | 46450 | 46550 | 46450 | 846 |
| 324 | 20230822 | 143500 | 10193580000 | 46400 | 46550 | 46550 | 46400 | 258 |
| 325 | 20230822 | 143400 | 10181593300 | 46550 | 46500 | 46550 | 46500 | 356 |
| 326 | 20230822 | 143300 | 10165034700 | 46550 | 46600 | 46600 | 46500 | 779 |
| 327 | 20230822 | 143200 | 10128782650 | 46600 | 46600 | 46650 | 46550 | 263 |
| 328 | 20230822 | 143100 | 10116530550 | 46600 | 46600 | 46600 | 46550 | 132 |
| 329 | 20230822 | 143000 | 10110379850 | 46600 | 46600 | 46650 | 46600 | 201 |
| 330 | 20230822 | 142900 | 10101010350 | 46600 | 46550 | 46650 | 46550 | 181 |
| 331 | 20230822 | 142800 | 10092576300 | 46600 | 46550 | 46600 | 46550 | 139 |
| 332 | 20230822 | 142700 | 10086103300 | 46550 | 46550 | 46600 | 46550 | 142 |
| 333 | 20230822 | 142600 | 10079491300 | 46600 | 46550 | 46600 | 46550 | 283 |
| 334 | 20230822 | 142500 | 10066306900 | 46600 | 46600 | 46600 | 46550 | 382 |
| 335 | 20230822 | 142400 | 10048507350 | 46600 | 46650 | 46650 | 46600 | 269 |
| 336 | 20230822 | 142300 | 10035960450 | 46600 | 46550 | 46600 | 46550 | 668 |
| 337 | 20230822 | 142200 | 10004851200 | 46550 | 46550 | 46600 | 46550 | 130 |
| 338 | 20230822 | 142100 | 9998799650 | 46550 | 46650 | 46650 | 46550 | 242 |
| 339 | 20230822 | 142000 | 9987524200 | 46600 | 46650 | 46650 | 46600 | 93 |
| 340 | 20230822 | 141900 | 9983187050 | 46650 | 46750 | 46750 | 46650 | 218 |
| 341 | 20230822 | 141800 | 9973006550 | 46750 | 46800 | 46800 | 46750 | 437 |
| 342 | 20230822 | 141700 | 9952572450 | 46800 | 46800 | 46800 | 46750 | 338 |
| 343 | 20230822 | 141600 | 9936758450 | 46800 | 46750 | 46850 | 46750 | 115 |
| 344 | 20230822 | 141500 | 9931375200 | 46800 | 46800 | 46850 | 46750 | 181 |
| 345 | 20230822 | 141400 | 9922904150 | 46850 | 46800 | 46850 | 46750 | 110 |
| 346 | 20230822 | 141300 | 9917755800 | 46800 | 46800 | 46850 | 46800 | 84 |
| 347 | 20230822 | 141200 | 9913823050 | 46800 | 46800 | 46850 | 46750 | 230 |
| 348 | 20230822 | 141100 | 9903060100 | 46750 | 46800 | 46800 | 46750 | 109 |
| 349 | 20230822 | 141000 | 9897960450 | 46750 | 46700 | 46850 | 46700 | 147 |
| 350 | 20230822 | 140900 | 9891084300 | 46750 | 46750 | 46800 | 46600 | 619 |
| 351 | 20230822 | 140800 | 9862153400 | 46750 | 46900 | 46900 | 46750 | 714 |
| 352 | 20230822 | 140700 | 9828725050 | 46900 | 46900 | 46950 | 46900 | 155 |
| 353 | 20230822 | 140600 | 9821451700 | 46850 | 46900 | 46950 | 46850 | 233 |
| 354 | 20230822 | 140500 | 9810519800 | 46950 | 46900 | 46950 | 46900 | 113 |
| 355 | 20230822 | 140400 | 9805216150 | 46900 | 46950 | 46950 | 46900 | 95 |
| 356 | 20230822 | 140300 | 9800757800 | 46900 | 46950 | 46950 | 46900 | 89 |
| 357 | 20230822 | 140200 | 9796581900 | 46900 | 46850 | 46950 | 46850 | 106 |
| 358 | 20230822 | 140100 | 9791609450 | 46850 | 46850 | 46950 | 46850 | 133 |
| 359 | 20230822 | 140000 | 9785373600 | 46900 | 46950 | 46950 | 46900 | 166 |
| 360 | 20230822 | 135900 | 9777584450 | 46950 | 47000 | 47000 | 46950 | 87 |
| 361 | 20230822 | 135800 | 9773497600 | 46950 | 47000 | 47000 | 46950 | 84 |
| 362 | 20230822 | 135700 | 9769552800 | 46950 | 46900 | 46950 | 46850 | 168 |
| 363 | 20230822 | 135600 | 9761671000 | 46950 | 46950 | 46950 | 46900 | 229 |
| 364 | 20230822 | 135500 | 9750928550 | 46950 | 46900 | 46950 | 46900 | 201 |
| 365 | 20230822 | 135400 | 9741498200 | 46900 | 46900 | 46950 | 46900 | 102 |
| 366 | 20230822 | 135300 | 9736711900 | 46950 | 46950 | 46950 | 46900 | 99 |
| 367 | 20230822 | 135200 | 9732065550 | 46900 | 46950 | 46950 | 46900 | 193 |
| 368 | 20230822 | 135100 | 9723005200 | 46900 | 46900 | 47000 | 46900 | 171 |
| 369 | 20230822 | 135000 | 9714978200 | 46950 | 46950 | 47000 | 46950 | 190 |
| 370 | 20230822 | 134900 | 9706054200 | 46950 | 46900 | 47000 | 46900 | 232 |
| 371 | 20230822 | 134800 | 9695162300 | 46950 | 46950 | 46950 | 46900 | 188 |
| 372 | 20230822 | 134700 | 9686336450 | 46900 | 46950 | 46950 | 46900 | 332 |
| 373 | 20230822 | 134600 | 9670763250 | 46950 | 46900 | 46950 | 46900 | 100 |
| 374 | 20230822 | 134500 | 9666070300 | 46900 | 46950 | 46950 | 46900 | 144 |
| 375 | 20230822 | 134400 | 9659314450 | 46950 | 46950 | 46950 | 46900 | 129 |
| 376 | 20230822 | 134300 | 9653259200 | 46900 | 46900 | 46950 | 46900 | 100 |
| 377 | 20230822 | 134200 | 9648566800 | 46900 | 46950 | 46950 | 46900 | 65 |
| 378 | 20230822 | 134100 | 9645515900 | 46950 | 46950 | 46950 | 46900 | 114 |
| 379 | 20230822 | 134000 | 9640165100 | 46950 | 46900 | 46950 | 46900 | 319 |
| 380 | 20230822 | 133900 | 9625203950 | 46950 | 46950 | 46950 | 46900 | 111 |
| 381 | 20230822 | 133800 | 9619994150 | 46950 | 46950 | 47000 | 46950 | 347 |
| 382 | 20230822 | 133700 | 9603698750 | 46950 | 47000 | 47000 | 46950 | 102 |
| 383 | 20230822 | 133600 | 9598906600 | 47000 | 47000 | 47000 | 46950 | 56 |
| 384 | 20230822 | 133500 | 9596275150 | 46950 | 46950 | 46950 | 46950 | 296 |
| 385 | 20230822 | 133400 | 9582377950 | 47000 | 47000 | 47000 | 46950 | 168 |
| 386 | 20230822 | 133300 | 9574485300 | 47000 | 46950 | 47000 | 46950 | 67 |
| 387 | 20230822 | 133200 | 9571337450 | 47000 | 47000 | 47000 | 47000 | 70 |
| 388 | 20230822 | 133100 | 9568047450 | 47000 | 47000 | 47000 | 46950 | 109 |
| 389 | 20230822 | 133000 | 9562925100 | 46950 | 46950 | 47000 | 46950 | 98 |
| 390 | 20230822 | 132900 | 9558323100 | 47000 | 46950 | 47000 | 46950 | 64 |
| 391 | 20230822 | 132800 | 9555315450 | 46950 | 46950 | 47000 | 46950 | 153 |
| 392 | 20230822 | 132700 | 9548128100 | 46950 | 46950 | 47000 | 46950 | 44 |
| 393 | 20230822 | 132600 | 9546060750 | 46950 | 46950 | 46950 | 46900 | 116 |
| 394 | 20230822 | 132500 | 9540614900 | 46900 | 46950 | 46950 | 46900 | 72 |
| 395 | 20230822 | 132400 | 9537236850 | 46950 | 46950 | 46950 | 46850 | 805 |
| 396 | 20230822 | 132300 | 9499481750 | 46950 | 46950 | 46950 | 46900 | 248 |
| 397 | 20230822 | 132200 | 9487844000 | 47000 | 47000 | 47050 | 47000 | 63 |
| 398 | 20230822 | 132100 | 9484882950 | 46950 | 46950 | 46950 | 46900 | 366 |
| 399 | 20230822 | 132000 | 9467699550 | 46950 | 46900 | 46950 | 46850 | 970 |
| 400 | 20230822 | 131900 | 9422205050 | 46850 | 46900 | 46900 | 46850 | 219 |
| 401 | 20230822 | 131800 | 9411939250 | 46900 | 46950 | 46950 | 46900 | 595 |
| 402 | 20230822 | 131700 | 9384029150 | 46950 | 46950 | 46950 | 46900 | 52 |
| 403 | 20230822 | 131600 | 9381587800 | 46900 | 46950 | 47000 | 46900 | 193 |
| 404 | 20230822 | 131500 | 9372525700 | 47000 | 47050 | 47100 | 47000 | 111 |
| 405 | 20230822 | 131400 | 9367305650 | 47050 | 47000 | 47050 | 46900 | 146 |
| 406 | 20230822 | 131300 | 9360442750 | 47050 | 47050 | 47050 | 47000 | 173 |
| 407 | 20230822 | 131200 | 9352305100 | 47000 | 47000 | 47050 | 47000 | 151 |
| 408 | 20230822 | 131100 | 9345205600 | 47050 | 47050 | 47100 | 47000 | 123 |
| 409 | 20230822 | 131000 | 9339418050 | 47050 | 47050 | 47050 | 47000 | 101 |
| 410 | 20230822 | 130900 | 9334666900 | 47000 | 46900 | 47000 | 46900 | 1925 |
| 411 | 20230822 | 130800 | 9244230700 | 46950 | 47050 | 47100 | 46900 | 574 |
| 412 | 20230822 | 130700 | 9217246200 | 47050 | 47050 | 47050 | 47000 | 159 |
| 413 | 20230822 | 130600 | 9209765600 | 47050 | 47100 | 47100 | 46950 | 123 |
| 414 | 20230822 | 130500 | 9203975900 | 46950 | 47000 | 47100 | 46950 | 491 |
| 415 | 20230822 | 130400 | 9180878800 | 47000 | 47100 | 47150 | 47000 | 112 |
| 416 | 20230822 | 130300 | 9175606600 | 47100 | 47200 | 47200 | 47000 | 363 |
| 417 | 20230822 | 130200 | 9158504750 | 47150 | 47100 | 47200 | 47100 | 76 |
| 418 | 20230822 | 130100 | 9154919800 | 47200 | 47200 | 47200 | 47000 | 894 |
| 419 | 20230822 | 130000 | 9112807800 | 47250 | 47200 | 47250 | 47200 | 197 |
| 420 | 20230822 | 125900 | 9103500300 | 47250 | 47250 | 47300 | 47200 | 474 |
| 421 | 20230822 | 125800 | 9081093850 | 47300 | 47300 | 47300 | 47250 | 205 |
| 422 | 20230822 | 125700 | 9071401550 | 47300 | 47250 | 47300 | 47250 | 187 |
| 423 | 20230822 | 125600 | 9062559850 | 47250 | 47300 | 47350 | 47250 | 214 |
| 424 | 20230822 | 125500 | 9052432200 | 47350 | 47300 | 47350 | 47300 | 119 |
| 425 | 20230822 | 125400 | 9046801200 | 47350 | 47350 | 47350 | 47300 | 420 |
| 426 | 20230822 | 125300 | 9026929900 | 47350 | 47300 | 47350 | 47300 | 168 |
| 427 | 20230822 | 125200 | 9018979850 | 47350 | 47350 | 47350 | 47300 | 269 |
| 428 | 20230822 | 125100 | 9006248350 | 47300 | 47300 | 47350 | 47250 | 618 |
| 429 | 20230822 | 125000 | 8977015700 | 47300 | 47300 | 47350 | 47300 | 191 |
| 430 | 20230822 | 124900 | 8967979900 | 47300 | 47300 | 47350 | 47300 | 377 |
| 431 | 20230822 | 124800 | 8950144200 | 47350 | 47300 | 47350 | 47300 | 348 |
| 432 | 20230822 | 124700 | 8933678800 | 47350 | 47250 | 47350 | 47250 | 923 |
| 433 | 20230822 | 124600 | 8890025250 | 47250 | 47300 | 47300 | 47200 | 156 |
| 434 | 20230822 | 124500 | 8882650750 | 47300 | 47150 | 47300 | 47150 | 95 |
| 435 | 20230822 | 124400 | 8878164500 | 47150 | 47300 | 47300 | 47150 | 232 |
| 436 | 20230822 | 124300 | 8867206900 | 47250 | 47250 | 47300 | 47250 | 211 |
| 437 | 20230822 | 124200 | 8857234000 | 47300 | 47350 | 47350 | 47200 | 346 |
| 438 | 20230822 | 124100 | 8840875900 | 47300 | 47300 | 47350 | 47300 | 136 |
| 439 | 20230822 | 124000 | 8834437850 | 47300 | 47350 | 47350 | 47300 | 137 |
| 440 | 20230822 | 123900 | 8827952550 | 47350 | 47300 | 47350 | 47300 | 162 |
| 441 | 20230822 | 123800 | 8820282700 | 47300 | 47350 | 47350 | 47250 | 88 |
| 442 | 20230822 | 123700 | 8816117700 | 47250 | 47300 | 47350 | 47200 | 382 |
| 443 | 20230822 | 123600 | 8798068000 | 47350 | 47300 | 47400 | 47300 | 142 |
| 444 | 20230822 | 123500 | 8791344600 | 47350 | 47350 | 47350 | 47200 | 784 |
| 445 | 20230822 | 123400 | 8754253400 | 47350 | 47250 | 47350 | 47250 | 936 |
| 446 | 20230822 | 123300 | 8709955350 | 47250 | 47300 | 47300 | 47200 | 75 |
| 447 | 20230822 | 123200 | 8706412250 | 47300 | 47250 | 47300 | 47100 | 2150 |
| 448 | 20230822 | 123100 | 8604732500 | 47300 | 47200 | 47300 | 47150 | 189 |
| 449 | 20230822 | 123000 | 8595810000 | 47150 | 47200 | 47300 | 47150 | 1099 |
| 450 | 20230822 | 122900 | 8543838850 | 47200 | 47200 | 47200 | 47150 | 70 |
| 451 | 20230822 | 122800 | 8540535200 | 47150 | 47150 | 47200 | 47150 | 129 |
| 452 | 20230822 | 122700 | 8534452800 | 47150 | 47250 | 47250 | 47150 | 1301 |
| 453 | 20230822 | 122600 | 8472995400 | 47250 | 47350 | 47350 | 47200 | 263 |
| 454 | 20230822 | 122500 | 8460564350 | 47300 | 47350 | 47350 | 47300 | 123 |
| 455 | 20230822 | 122400 | 8454741150 | 47350 | 47300 | 47350 | 47300 | 95 |
| 456 | 20230822 | 122300 | 8450243000 | 47350 | 47200 | 47350 | 47200 | 549 |
| 457 | 20230822 | 122200 | 8424276000 | 47300 | 47250 | 47300 | 47200 | 1218 |
| 458 | 20230822 | 122100 | 8366673150 | 47250 | 47300 | 47300 | 47200 | 231 |
| 459 | 20230822 | 122000 | 8355755350 | 47250 | 47300 | 47300 | 47250 | 57 |
| 460 | 20230822 | 121900 | 8353061300 | 47300 | 47300 | 47300 | 47200 | 146 |
| 461 | 20230822 | 121800 | 8346160100 | 47300 | 47200 | 47300 | 47200 | 1131 |
| 462 | 20230822 | 121700 | 8292668200 | 47200 | 47150 | 47250 | 47150 | 118 |
| 463 | 20230822 | 121600 | 8287093750 | 47250 | 47250 | 47250 | 47150 | 251 |
| 464 | 20230822 | 121500 | 8275243850 | 47250 | 47200 | 47250 | 47200 | 129 |
| 465 | 20230822 | 121400 | 8269149750 | 47200 | 47250 | 47250 | 47200 | 219 |
| 466 | 20230822 | 121300 | 8258806550 | 47250 | 47250 | 47250 | 47200 | 366 |
| 467 | 20230822 | 121200 | 8241525200 | 47250 | 47250 | 47300 | 47250 | 242 |
| 468 | 20230822 | 121100 | 8230088950 | 47250 | 47250 | 47300 | 47200 | 242 |
| 469 | 20230822 | 121000 | 8218654550 | 47250 | 47300 | 47300 | 47200 | 328 |
| 470 | 20230822 | 120900 | 8203156000 | 47300 | 47250 | 47300 | 47250 | 133 |
| 471 | 20230822 | 120800 | 8196865500 | 47250 | 47250 | 47250 | 47200 | 815 |
| 472 | 20230822 | 120700 | 8158358200 | 47200 | 47150 | 47200 | 47150 | 266 |
| 473 | 20230822 | 120600 | 8145804500 | 47150 | 47150 | 47250 | 47150 | 280 |
| 474 | 20230822 | 120500 | 8132591700 | 47200 | 47250 | 47250 | 47200 | 165 |
| 475 | 20230822 | 120400 | 8124798500 | 47200 | 47250 | 47250 | 47200 | 311 |
| 476 | 20230822 | 120300 | 8110110000 | 47200 | 47250 | 47250 | 47200 | 301 |
| 477 | 20230822 | 120200 | 8095896200 | 47200 | 47150 | 47200 | 47150 | 677 |
| 478 | 20230822 | 120100 | 8063956200 | 47100 | 47150 | 47150 | 47050 | 677 |
| 479 | 20230822 | 120000 | 8032079350 | 47150 | 47150 | 47250 | 47100 | 235 |
| 480 | 20230822 | 115900 | 8020995600 | 47200 | 47050 | 47200 | 47050 | 268 |
| 481 | 20230822 | 115800 | 8008356650 | 47050 | 47100 | 47200 | 47050 | 728 |
| 482 | 20230822 | 115700 | 7974042050 | 47100 | 46800 | 47150 | 46800 | 5151 |
| 483 | 20230822 | 115600 | 7731754150 | 46800 | 46850 | 46850 | 46750 | 159 |
| 484 | 20230822 | 115500 | 7724307700 | 46850 | 46850 | 46900 | 46750 | 191 |
| 485 | 20230822 | 115400 | 7715363400 | 46850 | 46800 | 46850 | 46800 | 430 |
| 486 | 20230822 | 115300 | 7695224150 | 46800 | 46800 | 46800 | 46750 | 133 |
| 487 | 20230822 | 115200 | 7689000700 | 46800 | 46750 | 46800 | 46750 | 728 |
| 488 | 20230822 | 115100 | 7654931850 | 46750 | 46750 | 46750 | 46650 | 198 |
| 489 | 20230822 | 115000 | 7645677250 | 46800 | 46850 | 46850 | 46750 | 177 |
| 490 | 20230822 | 114900 | 7637395250 | 46850 | 46700 | 46850 | 46700 | 535 |
| 491 | 20230822 | 114800 | 7612371600 | 46750 | 46650 | 46750 | 46650 | 146 |
| 492 | 20230822 | 114700 | 7605553950 | 46650 | 46700 | 46700 | 46650 | 102 |
| 493 | 20230822 | 114600 | 7600790800 | 46700 | 46650 | 46700 | 46600 | 428 |
| 494 | 20230822 | 114500 | 7580823050 | 46600 | 46650 | 46650 | 46500 | 110 |
| 495 | 20230822 | 114400 | 7575694550 | 46650 | 46650 | 46700 | 46600 | 755 |
| 496 | 20230822 | 114300 | 7540471300 | 46650 | 46600 | 46650 | 46450 | 570 |
| 497 | 20230822 | 114200 | 7513924000 | 46650 | 46650 | 46650 | 46600 | 78 |
| 498 | 20230822 | 114100 | 7510285900 | 46650 | 46600 | 46650 | 46600 | 816 |
| 499 | 20230822 | 114000 | 7472254700 | 46550 | 46550 | 46600 | 46500 | 211 |
| 500 | 20230822 | 113900 | 7462433900 | 46500 | 46600 | 46600 | 46500 | 270 |
| 501 | 20230822 | 113800 | 7449870000 | 46600 | 46600 | 46650 | 46500 | 342 |
| 502 | 20230822 | 113700 | 7433931200 | 46600 | 46600 | 46600 | 46550 | 97 |
| 503 | 20230822 | 113600 | 7429411400 | 46600 | 46550 | 46600 | 46500 | 104 |
| 504 | 20230822 | 113500 | 7424567950 | 46500 | 46550 | 46600 | 46450 | 218 |
| 505 | 20230822 | 113400 | 7414425050 | 46600 | 46550 | 46600 | 46500 | 188 |
| 506 | 20230822 | 113300 | 7405671700 | 46600 | 46600 | 46600 | 46550 | 240 |
| 507 | 20230822 | 113200 | 7394493700 | 46550 | 46500 | 46650 | 46500 | 246 |
| 508 | 20230822 | 113100 | 7383032100 | 46550 | 46600 | 46600 | 46550 | 136 |
| 509 | 20230822 | 113000 | 7376695550 | 46600 | 46550 | 46600 | 46550 | 130 |
| 510 | 20230822 | 112900 | 7370641750 | 46500 | 46550 | 46600 | 46500 | 198 |
| 511 | 20230822 | 112800 | 7361422500 | 46550 | 46550 | 46600 | 46550 | 198 |
| 512 | 20230822 | 112700 | 7352203850 | 46550 | 46600 | 46600 | 46500 | 165 |
| 513 | 20230822 | 112600 | 7344520650 | 46650 | 46600 | 46650 | 46600 | 77 |
| 514 | 20230822 | 112500 | 7340931350 | 46550 | 46450 | 46550 | 46450 | 218 |
| 515 | 20230822 | 112400 | 7330796300 | 46450 | 46550 | 46600 | 46450 | 228 |
| 516 | 20230822 | 112300 | 7320190650 | 46500 | 46550 | 46650 | 46500 | 426 |
| 517 | 20230822 | 112200 | 7300348300 | 46550 | 46550 | 46550 | 46550 | 129 |
| 518 | 20230822 | 112100 | 7294343350 | 46500 | 46550 | 46550 | 46500 | 138 |
| 519 | 20230822 | 112000 | 7287920350 | 46550 | 46550 | 46600 | 46500 | 200 |
| 520 | 20230822 | 111900 | 7278610000 | 46550 | 46550 | 46600 | 46500 | 544 |
| 521 | 20230822 | 111800 | 7253281800 | 46550 | 46550 | 46550 | 46450 | 233 |
| 522 | 20230822 | 111700 | 7242441550 | 46550 | 46500 | 46550 | 46500 | 442 |
| 523 | 20230822 | 111600 | 7221871250 | 46500 | 46550 | 46550 | 46450 | 288 |
| 524 | 20230822 | 111500 | 7208474850 | 46550 | 46400 | 46550 | 46300 | 174 |
| 525 | 20230822 | 111400 | 7200386650 | 46400 | 46500 | 46550 | 46400 | 374 |
| 526 | 20230822 | 111300 | 7183013150 | 46500 | 46400 | 46500 | 46400 | 277 |
| 527 | 20230822 | 111200 | 7170150450 | 46450 | 46350 | 46500 | 46350 | 194 |
| 528 | 20230822 | 111100 | 7161143900 | 46350 | 46500 | 46550 | 46300 | 655 |
| 529 | 20230822 | 111000 | 7130747250 | 46450 | 46500 | 46550 | 46450 | 294 |
| 530 | 20230822 | 110900 | 7117066900 | 46500 | 46500 | 46500 | 46450 | 557 |
| 531 | 20230822 | 110800 | 7091172850 | 46500 | 46400 | 46500 | 46350 | 409 |
| 532 | 20230822 | 110700 | 7072189900 | 46400 | 46300 | 46450 | 46300 | 675 |
| 533 | 20230822 | 110600 | 7040871250 | 46300 | 46150 | 46300 | 46150 | 200 |
| 534 | 20230822 | 110500 | 7031615650 | 46200 | 46100 | 46200 | 46100 | 103 |
| 535 | 20230822 | 110400 | 7026861450 | 46150 | 46200 | 46200 | 46050 | 641 |
| 536 | 20230822 | 110300 | 6997274650 | 46200 | 46250 | 46250 | 46150 | 158 |
| 537 | 20230822 | 110200 | 6989974400 | 46150 | 46350 | 46350 | 46150 | 251 |
| 538 | 20230822 | 110100 | 6978369450 | 46300 | 46200 | 46300 | 46200 | 339 |
| 539 | 20230822 | 110000 | 6962691300 | 46200 | 46250 | 46250 | 46150 | 139 |
| 540 | 20230822 | 105900 | 6956269700 | 46200 | 46000 | 46200 | 46000 | 251 |
| 541 | 20230822 | 105800 | 6944697100 | 46050 | 45950 | 46050 | 45900 | 163 |
| 542 | 20230822 | 105700 | 6937206550 | 45950 | 46000 | 46050 | 45950 | 342 |
| 543 | 20230822 | 105600 | 6921468250 | 46000 | 45900 | 46000 | 45900 | 474 |
| 544 | 20230822 | 105500 | 6899677850 | 45900 | 45850 | 45900 | 45850 | 223 |
| 545 | 20230822 | 105400 | 6889445400 | 45900 | 45950 | 45950 | 45850 | 526 |
| 546 | 20230822 | 105300 | 6865301650 | 45900 | 46000 | 46050 | 45900 | 347 |
| 547 | 20230822 | 105200 | 6849351950 | 46100 | 46100 | 46150 | 46000 | 383 |
| 548 | 20230822 | 105100 | 6831706250 | 46100 | 46000 | 46100 | 46000 | 91 |
| 549 | 20230822 | 105000 | 6827514650 | 45950 | 46150 | 46150 | 45850 | 530 |
| 550 | 20230822 | 104900 | 6803149600 | 46150 | 46150 | 46150 | 46100 | 133 |
| 551 | 20230822 | 104800 | 6797012900 | 46150 | 46050 | 46200 | 46000 | 661 |
| 552 | 20230822 | 104700 | 6766524100 | 46050 | 46000 | 46100 | 45900 | 733 |
| 553 | 20230822 | 104600 | 6732792850 | 45950 | 46000 | 46050 | 45950 | 221 |
| 554 | 20230822 | 104500 | 6722624750 | 46000 | 45900 | 46000 | 45900 | 545 |
| 555 | 20230822 | 104400 | 6697583950 | 45900 | 45900 | 46000 | 45900 | 139 |
| 556 | 20230822 | 104300 | 6691203550 | 46050 | 46050 | 46050 | 45850 | 672 |
| 557 | 20230822 | 104200 | 6660301900 | 46100 | 46050 | 46100 | 46050 | 411 |
| 558 | 20230822 | 104100 | 6641363700 | 46050 | 46000 | 46100 | 45950 | 492 |
| 559 | 20230822 | 104000 | 6618704150 | 45950 | 46000 | 46000 | 45950 | 408 |
| 560 | 20230822 | 103900 | 6599940550 | 46000 | 45900 | 46050 | 45900 | 1859 |
| 561 | 20230822 | 103800 | 6514445450 | 45850 | 45800 | 45850 | 45750 | 386 |
| 562 | 20230822 | 103700 | 6496753400 | 45800 | 45750 | 45800 | 45750 | 259 |
| 563 | 20230822 | 103600 | 6484892450 | 45750 | 45850 | 45850 | 45750 | 207 |
| 564 | 20230822 | 103500 | 6475414750 | 45850 | 45700 | 45850 | 45700 | 1916 |
| 565 | 20230822 | 103400 | 6387730500 | 45700 | 45600 | 45700 | 45600 | 341 |
| 566 | 20230822 | 103300 | 6372159100 | 45650 | 45600 | 45650 | 45600 | 417 |
| 567 | 20230822 | 103200 | 6353133600 | 45650 | 45650 | 45700 | 45600 | 802 |
| 568 | 20230822 | 103100 | 6316532300 | 45650 | 45650 | 45700 | 45650 | 421 |
| 569 | 20230822 | 103000 | 6297310050 | 45700 | 45700 | 45700 | 45650 | 472 |
| 570 | 20230822 | 102900 | 6275741250 | 45700 | 45750 | 45800 | 45700 | 349 |
| 571 | 20230822 | 102800 | 6259775650 | 45650 | 45750 | 45800 | 45650 | 411 |
| 572 | 20230822 | 102700 | 6240988950 | 45700 | 45650 | 45700 | 45600 | 388 |
| 573 | 20230822 | 102600 | 6223268450 | 45600 | 45550 | 45600 | 45500 | 455 |
| 574 | 20230822 | 102500 | 6202543400 | 45600 | 45550 | 45600 | 45500 | 356 |
| 575 | 20230822 | 102400 | 6186327700 | 45500 | 45550 | 45550 | 45500 | 774 |
| 576 | 20230822 | 102300 | 6151094750 | 45500 | 45400 | 45500 | 45400 | 359 |
| 577 | 20230822 | 102200 | 6134785500 | 45400 | 45450 | 45500 | 45400 | 629 |
| 578 | 20230822 | 102100 | 6106199300 | 45450 | 45400 | 45500 | 45350 | 811 |
| 579 | 20230822 | 102000 | 6069382900 | 45400 | 45500 | 45500 | 45350 | 3114 |
| 580 | 20230822 | 101900 | 5927984400 | 45450 | 45450 | 45550 | 45450 | 595 |
| 581 | 20230822 | 101800 | 5900928000 | 45450 | 45500 | 45500 | 45450 | 587 |
| 582 | 20230822 | 101700 | 5874239350 | 45500 | 45350 | 45550 | 45350 | 858 |
| 583 | 20230822 | 101600 | 5835241700 | 45450 | 45500 | 45500 | 45350 | 2584 |
| 584 | 20230822 | 101500 | 5717877800 | 45450 | 45450 | 45500 | 45450 | 1001 |
| 585 | 20230822 | 101400 | 5672374900 | 45500 | 45700 | 45700 | 45450 | 3948 |
| 586 | 20230822 | 101300 | 5492464250 | 45650 | 45700 | 45750 | 45650 | 456 |
| 587 | 20230822 | 101200 | 5471620850 | 45700 | 45650 | 45700 | 45600 | 1022 |
| 588 | 20230822 | 101100 | 5424949800 | 45600 | 45700 | 45750 | 45600 | 993 |
| 589 | 20230822 | 101000 | 5379593450 | 45750 | 45700 | 45750 | 45700 | 1760 |
| 590 | 20230822 | 100900 | 5299149750 | 45750 | 45750 | 45750 | 45700 | 1796 |
| 591 | 20230822 | 100800 | 5216991900 | 45750 | 45800 | 45850 | 45750 | 924 |
| 592 | 20230822 | 100700 | 5174668100 | 45750 | 45750 | 45800 | 45750 | 671 |
| 593 | 20230822 | 100600 | 5143959500 | 45800 | 45750 | 45800 | 45750 | 409 |
| 594 | 20230822 | 100500 | 5125237900 | 45750 | 45750 | 45800 | 45750 | 959 |
| 595 | 20230822 | 100400 | 5081342800 | 45750 | 45750 | 45800 | 45750 | 673 |
| 596 | 20230822 | 100300 | 5050537100 | 45750 | 45950 | 45950 | 45750 | 6422 |
| 597 | 20230822 | 100200 | 4756089700 | 45950 | 45950 | 45950 | 45900 | 302 |
| 598 | 20230822 | 100100 | 4742213400 | 45900 | 45950 | 45950 | 45900 | 368 |
| 599 | 20230822 | 100000 | 4725321300 | 45950 | 45950 | 45950 | 45900 | 152 |
| 600 | 20230822 | 095900 | 4718338300 | 45900 | 45850 | 46000 | 45850 | 922 |
| 601 | 20230822 | 095800 | 4676010100 | 45850 | 45850 | 45900 | 45850 | 1276 |
| 602 | 20230822 | 095700 | 4617497550 | 45850 | 45900 | 45900 | 45850 | 1859 |
| 603 | 20230822 | 095600 | 4532258500 | 45900 | 45900 | 45900 | 45850 | 454 |
| 604 | 20230822 | 095500 | 4511429450 | 45900 | 45900 | 45950 | 45900 | 526 |
| 605 | 20230822 | 095400 | 4487285200 | 45850 | 45950 | 46000 | 45750 | 4230 |
| 606 | 20230822 | 095300 | 4293315950 | 45950 | 45950 | 45950 | 45900 | 483 |
| 607 | 20230822 | 095200 | 4271131750 | 45950 | 45950 | 46000 | 45900 | 600 |
| 608 | 20230822 | 095100 | 4243561450 | 45950 | 45900 | 46000 | 45900 | 3795 |
| 609 | 20230822 | 095000 | 4069248100 | 45900 | 46250 | 46250 | 45850 | 6392 |
| 610 | 20230822 | 094900 | 3774701500 | 46250 | 46250 | 46300 | 46250 | 637 |
| 611 | 20230822 | 094800 | 3745233900 | 46300 | 46300 | 46300 | 46250 | 446 |
| 612 | 20230822 | 094700 | 3724594350 | 46250 | 46350 | 46350 | 46250 | 2225 |
| 613 | 20230822 | 094600 | 3621639100 | 46350 | 46300 | 46400 | 46300 | 1053 |
| 614 | 20230822 | 094500 | 3572847300 | 46300 | 46300 | 46350 | 46300 | 244 |
| 615 | 20230822 | 094400 | 3561542850 | 46300 | 46350 | 46350 | 46250 | 1468 |
| 616 | 20230822 | 094300 | 3493574850 | 46350 | 46400 | 46400 | 46300 | 1171 |
| 617 | 20230822 | 094200 | 3439290150 | 46400 | 46400 | 46450 | 46350 | 695 |
| 618 | 20230822 | 094100 | 3407047500 | 46400 | 46450 | 46500 | 46400 | 175 |
| 619 | 20230822 | 094000 | 3398922650 | 46450 | 46400 | 46500 | 46400 | 695 |
| 620 | 20230822 | 093900 | 3366640400 | 46400 | 46300 | 46400 | 46300 | 1487 |
| 621 | 20230822 | 093800 | 3297729700 | 46300 | 46450 | 46450 | 46300 | 1606 |
| 622 | 20230822 | 093700 | 3223277000 | 46400 | 46400 | 46400 | 46350 | 1001 |
| 623 | 20230822 | 093600 | 3176833700 | 46400 | 46350 | 46400 | 46350 | 751 |
| 624 | 20230822 | 093500 | 3142009750 | 46400 | 46400 | 46400 | 46300 | 2221 |
| 625 | 20230822 | 093400 | 3039032100 | 46400 | 46400 | 46450 | 46400 | 264 |
| 626 | 20230822 | 093300 | 3026778050 | 46450 | 46650 | 46650 | 46400 | 3208 |
| 627 | 20230822 | 093200 | 2877600550 | 46600 | 46600 | 46700 | 46600 | 308 |
| 628 | 20230822 | 093100 | 2863246950 | 46650 | 46600 | 46650 | 46500 | 2960 |
| 629 | 20230822 | 093000 | 2725363150 | 46600 | 46650 | 46650 | 46600 | 866 |
| 630 | 20230822 | 092900 | 2685004300 | 46650 | 46600 | 46650 | 46600 | 169 |
| 631 | 20230822 | 092800 | 2677123300 | 46600 | 46650 | 46650 | 46600 | 373 |
| 632 | 20230822 | 092700 | 2659729400 | 46650 | 46700 | 46700 | 46650 | 682 |
| 633 | 20230822 | 092600 | 2627901700 | 46650 | 46650 | 46650 | 46600 | 1634 |
| 634 | 20230822 | 092500 | 2551716000 | 46600 | 46650 | 46650 | 46600 | 251 |
| 635 | 20230822 | 092400 | 2540007900 | 46650 | 46750 | 46750 | 46650 | 427 |
| 636 | 20230822 | 092300 | 2520070100 | 46800 | 46550 | 46800 | 46500 | 593 |
| 637 | 20230822 | 092200 | 2492400950 | 46550 | 46750 | 46750 | 46150 | 5233 |
| 638 | 20230822 | 092100 | 2249258900 | 46750 | 46950 | 46950 | 46750 | 1339 |
| 639 | 20230822 | 092000 | 2186486450 | 46950 | 46950 | 47000 | 46950 | 819 |
| 640 | 20230822 | 091900 | 2148028550 | 46950 | 47200 | 47200 | 46900 | 2956 |
| 641 | 20230822 | 091800 | 2008855500 | 47200 | 47250 | 47300 | 47200 | 1166 |
| 642 | 20230822 | 091700 | 1953791150 | 47250 | 47250 | 47300 | 47200 | 585 |
| 643 | 20230822 | 091600 | 1926145800 | 47300 | 47300 | 47350 | 47300 | 671 |
| 644 | 20230822 | 091500 | 1894398650 | 47350 | 47450 | 47500 | 47300 | 761 |
| 645 | 20230822 | 091400 | 1858346050 | 47400 | 47450 | 47500 | 47400 | 1430 |
| 646 | 20230822 | 091300 | 1790499200 | 47500 | 47650 | 47650 | 47500 | 506 |
| 647 | 20230822 | 091200 | 1766456100 | 47700 | 47700 | 47900 | 47700 | 546 |
| 648 | 20230822 | 091100 | 1740367400 | 47900 | 47500 | 47900 | 47500 | 1325 |
| 649 | 20230822 | 091000 | 1677237550 | 47500 | 47550 | 47550 | 47450 | 938 |
| 650 | 20230822 | 090900 | 1632669250 | 47600 | 47750 | 47750 | 47600 | 1464 |
| 651 | 20230822 | 090800 | 1562830750 | 47750 | 48000 | 48050 | 47750 | 6149 |
| 652 | 20230822 | 090700 | 1269033150 | 47800 | 48100 | 48100 | 47800 | 2502 |
| 653 | 20230822 | 090600 | 1149051200 | 48050 | 47950 | 48100 | 47850 | 3367 |
| 654 | 20230822 | 090500 | 987393050 | 47750 | 47800 | 47950 | 47750 | 983 |
| 655 | 20230822 | 090400 | 940371150 | 47800 | 48000 | 48000 | 47800 | 1510 |
| 656 | 20230822 | 090300 | 867990550 | 48000 | 48250 | 48300 | 47950 | 5794 |
| 657 | 20230822 | 090200 | 589283700 | 48250 | 48200 | 48300 | 48000 | 4459 |
| 658 | 20230822 | 090100 | 374500350 | 48200 | 47850 | 48200 | 47750 | 3673 |
| 659 | 20230822 | 090000 | 198318050 | 47900 | 47900 | 47950 | 47850 | 4140 |