34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 203700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 11616 |
| 3 | 20230823 | 203600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20230823 | 203500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20230823 | 203400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20230823 | 203300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20230823 | 203200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20230823 | 203100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20230823 | 203000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20230823 | 202900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20230823 | 202800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20230823 | 202700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20230823 | 202600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20230823 | 202500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20230823 | 202400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20230823 | 202300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20230823 | 202200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20230823 | 202100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20230823 | 202000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20230823 | 201900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20230823 | 201800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20230823 | 201700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20230823 | 201600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20230823 | 201500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20230823 | 201400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20230823 | 201300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20230823 | 201200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20230823 | 201100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20230823 | 201000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20230823 | 200900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20230823 | 200800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20230823 | 200700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 11616 |
| 33 | 20230823 | 200600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20230823 | 200500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20230823 | 200400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20230823 | 200300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20230823 | 200200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20230823 | 200100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20230823 | 200000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20230823 | 195900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20230823 | 195800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20230823 | 195700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20230823 | 195600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20230823 | 195500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20230823 | 195400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20230823 | 195300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20230823 | 195200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20230823 | 195100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20230823 | 195000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20230823 | 194900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20230823 | 194800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20230823 | 194700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20230823 | 194600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20230823 | 194500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20230823 | 194400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20230823 | 194300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20230823 | 194200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20230823 | 194100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20230823 | 194000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20230823 | 193900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20230823 | 193800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20230823 | 193700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 11616 |
| 63 | 20230823 | 193600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20230823 | 193500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20230823 | 193400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20230823 | 193300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20230823 | 193200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20230823 | 193100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20230823 | 193000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20230823 | 192900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20230823 | 192800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20230823 | 192700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20230823 | 192600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20230823 | 192500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20230823 | 192400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20230823 | 192300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20230823 | 192200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20230823 | 192100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20230823 | 192000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20230823 | 191900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20230823 | 191800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20230823 | 191700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20230823 | 191600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20230823 | 191500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20230823 | 191400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20230823 | 191300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20230823 | 191200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20230823 | 191100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20230823 | 191000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20230823 | 190900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20230823 | 190800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20230823 | 190700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 11616 |
| 93 | 20230823 | 190600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20230823 | 190500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20230823 | 190400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20230823 | 190300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20230823 | 190200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20230823 | 190100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20230823 | 190000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20230823 | 185900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20230823 | 185800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20230823 | 185700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20230823 | 185600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20230823 | 185500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20230823 | 185400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20230823 | 185300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20230823 | 185200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20230823 | 185100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20230823 | 185000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20230823 | 184900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20230823 | 184800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20230823 | 184700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20230823 | 184600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20230823 | 184500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20230823 | 184400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20230823 | 184300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20230823 | 184200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20230823 | 184100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20230823 | 184000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20230823 | 183900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20230823 | 183800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20230823 | 183700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 11616 |
| 123 | 20230823 | 183600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20230823 | 183500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20230823 | 183400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20230823 | 183300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20230823 | 183200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20230823 | 183100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20230823 | 183000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20230823 | 182900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20230823 | 182800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20230823 | 182700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20230823 | 182600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20230823 | 182500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20230823 | 182400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20230823 | 182300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20230823 | 182200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20230823 | 182100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20230823 | 182000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20230823 | 181900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20230823 | 181800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20230823 | 181700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20230823 | 181600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20230823 | 181500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20230823 | 181400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20230823 | 181300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20230823 | 181200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20230823 | 181100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20230823 | 181000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20230823 | 180900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20230823 | 180800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20230823 | 180700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 11616 |
| 153 | 20230823 | 180600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20230823 | 180500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20230823 | 180400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20230823 | 180300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20230823 | 180200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20230823 | 180100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20230823 | 180000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20230823 | 175900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20230823 | 175800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20230823 | 175700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20230823 | 175600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20230823 | 175500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20230823 | 175400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20230823 | 175300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20230823 | 175200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20230823 | 175100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20230823 | 175000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20230823 | 174900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20230823 | 174800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20230823 | 174700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20230823 | 174600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20230823 | 174500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20230823 | 174400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20230823 | 174300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20230823 | 174200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20230823 | 174100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20230823 | 174000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20230823 | 173900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20230823 | 173800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20230823 | 173700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 11616 |
| 183 | 20230823 | 173600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20230823 | 173500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20230823 | 173400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20230823 | 173300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20230823 | 173200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20230823 | 173100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20230823 | 173000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20230823 | 172900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20230823 | 172800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20230823 | 172700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20230823 | 172600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20230823 | 172500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20230823 | 172400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20230823 | 172300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20230823 | 172200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20230823 | 172100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20230823 | 172000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20230823 | 171900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20230823 | 171800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20230823 | 171700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20230823 | 171600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20230823 | 171500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20230823 | 171400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20230823 | 171300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20230823 | 171200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20230823 | 171100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20230823 | 171000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20230823 | 170900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20230823 | 170800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20230823 | 170700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 11616 |
| 213 | 20230823 | 170600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20230823 | 170500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20230823 | 170400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20230823 | 170300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20230823 | 170200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20230823 | 170100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20230823 | 170000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20230823 | 165900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20230823 | 165800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20230823 | 165700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 223 | 20230823 | 165600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 224 | 20230823 | 165500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 225 | 20230823 | 165400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20230823 | 165300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 227 | 20230823 | 165200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 228 | 20230823 | 165100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 229 | 20230823 | 165000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 230 | 20230823 | 164900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 231 | 20230823 | 164800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 232 | 20230823 | 164700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 233 | 20230823 | 164600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 234 | 20230823 | 164500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 235 | 20230823 | 164400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 236 | 20230823 | 164300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 237 | 20230823 | 164200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 238 | 20230823 | 164100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 239 | 20230823 | 164000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 240 | 20230823 | 163900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 241 | 20230823 | 163800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 242 | 20230823 | 163700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 11616 |
| 243 | 20230823 | 163600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 244 | 20230823 | 163500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 245 | 20230823 | 163400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 246 | 20230823 | 163300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 247 | 20230823 | 163200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 248 | 20230823 | 163100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 249 | 20230823 | 163000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 250 | 20230823 | 162900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 251 | 20230823 | 162800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 252 | 20230823 | 162700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 253 | 20230823 | 162600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 254 | 20230823 | 162500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 255 | 20230823 | 162400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 256 | 20230823 | 162300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 257 | 20230823 | 162200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 258 | 20230823 | 162100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 259 | 20230823 | 162000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 260 | 20230823 | 161900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 261 | 20230823 | 161800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 262 | 20230823 | 161700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 263 | 20230823 | 161600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 264 | 20230823 | 161500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 265 | 20230823 | 161400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 266 | 20230823 | 161300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 267 | 20230823 | 161200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 268 | 20230823 | 161100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 269 | 20230823 | 161000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 270 | 20230823 | 160900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 271 | 20230823 | 160800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 272 | 20230823 | 160700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 11616 |
| 273 | 20230823 | 160600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 274 | 20230823 | 160500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 275 | 20230823 | 160400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 276 | 20230823 | 160300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 277 | 20230823 | 160200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 278 | 20230823 | 160100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 279 | 20230823 | 160000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 280 | 20230823 | 155900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 281 | 20230823 | 155800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 282 | 20230823 | 155700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 283 | 20230823 | 155600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 284 | 20230823 | 155500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 285 | 20230823 | 155400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 286 | 20230823 | 155300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 287 | 20230823 | 155200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 288 | 20230823 | 155100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 289 | 20230823 | 155000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 290 | 20230823 | 154900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 291 | 20230823 | 154800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 292 | 20230823 | 154700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 293 | 20230823 | 154600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 294 | 20230823 | 154500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 295 | 20230823 | 154400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 296 | 20230823 | 154300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 297 | 20230823 | 154200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 298 | 20230823 | 154100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 299 | 20230823 | 154000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 300 | 20230823 | 153900 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 301 | 20230823 | 153800 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 302 | 20230823 | 153700 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 11616 |
| 303 | 20230823 | 153600 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 304 | 20230823 | 153500 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 305 | 20230823 | 153400 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 306 | 20230823 | 153300 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 307 | 20230823 | 153200 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 308 | 20230823 | 153100 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 309 | 20230823 | 153000 | 1533106215 | 3960 | 3960 | 3960 | 3960 | 11616 |
| 310 | 20230823 | 152900 | 1487106855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 311 | 20230823 | 152800 | 1487106855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 312 | 20230823 | 152700 | 1487106855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 313 | 20230823 | 152600 | 1487106855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 314 | 20230823 | 152500 | 1487106855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 315 | 20230823 | 152400 | 1487106855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 316 | 20230823 | 152300 | 1487106855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 317 | 20230823 | 152200 | 1487106855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 318 | 20230823 | 152100 | 1487106855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 319 | 20230823 | 152000 | 1487106855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 320 | 20230823 | 151900 | 1487106855 | 3890 | 3890 | 3905 | 3890 | 4632 |
| 321 | 20230823 | 151800 | 1469087310 | 3890 | 3905 | 3905 | 3890 | 5653 |
| 322 | 20230823 | 151700 | 1447091925 | 3910 | 3905 | 3915 | 3900 | 621 |
| 323 | 20230823 | 151600 | 1444667775 | 3915 | 3900 | 3920 | 3900 | 3868 |
| 324 | 20230823 | 151500 | 1429550520 | 3895 | 3890 | 3895 | 3885 | 580 |
| 325 | 20230823 | 151400 | 1427292385 | 3890 | 3875 | 3890 | 3875 | 2214 |
| 326 | 20230823 | 151300 | 1418696590 | 3875 | 3865 | 3875 | 3865 | 2933 |
| 327 | 20230823 | 151200 | 1407339950 | 3865 | 3865 | 3870 | 3865 | 981 |
| 328 | 20230823 | 151100 | 1403546300 | 3870 | 3870 | 3870 | 3870 | 0 |
| 329 | 20230823 | 151000 | 1403546300 | 3870 | 3865 | 3870 | 3865 | 1098 |
| 330 | 20230823 | 150900 | 1399302520 | 3865 | 3870 | 3870 | 3865 | 154 |
| 331 | 20230823 | 150800 | 1398706545 | 3870 | 3870 | 3870 | 3870 | 3605 |
| 332 | 20230823 | 150700 | 1384755195 | 3870 | 3870 | 3870 | 3870 | 3083 |
| 333 | 20230823 | 150600 | 1372823985 | 3870 | 3875 | 3875 | 3870 | 417 |
| 334 | 20230823 | 150500 | 1371209705 | 3875 | 3875 | 3875 | 3875 | 934 |
| 335 | 20230823 | 150400 | 1367590455 | 3870 | 3870 | 3875 | 3870 | 1703 |
| 336 | 20230823 | 150300 | 1360999840 | 3865 | 3865 | 3865 | 3865 | 358 |
| 337 | 20230823 | 150200 | 1359616170 | 3865 | 3865 | 3865 | 3865 | 1 |
| 338 | 20230823 | 150100 | 1359612305 | 3860 | 3865 | 3865 | 3860 | 15 |
| 339 | 20230823 | 150000 | 1359554355 | 3855 | 3855 | 3855 | 3855 | 16 |
| 340 | 20230823 | 145900 | 1359492675 | 3880 | 3880 | 3880 | 3880 | 0 |
| 341 | 20230823 | 145800 | 1359492675 | 3880 | 3860 | 3880 | 3860 | 1001 |
| 342 | 20230823 | 145700 | 1355616870 | 3850 | 3850 | 3850 | 3850 | 861 |
| 343 | 20230823 | 145600 | 1352302020 | 3860 | 3860 | 3860 | 3840 | 8890 |
| 344 | 20230823 | 145500 | 1318121655 | 3860 | 3860 | 3860 | 3860 | 0 |
| 345 | 20230823 | 145400 | 1318121655 | 3860 | 3860 | 3860 | 3860 | 320 |
| 346 | 20230823 | 145300 | 1316886455 | 3860 | 3860 | 3860 | 3860 | 289 |
| 347 | 20230823 | 145200 | 1315770915 | 3865 | 3860 | 3865 | 3860 | 74 |
| 348 | 20230823 | 145100 | 1315485225 | 3865 | 3865 | 3865 | 3865 | 258 |
| 349 | 20230823 | 145000 | 1314488055 | 3870 | 3855 | 3870 | 3855 | 706 |
| 350 | 20230823 | 144900 | 1311759040 | 3855 | 3860 | 3870 | 3855 | 2667 |
| 351 | 20230823 | 144800 | 1301470590 | 3855 | 3860 | 3860 | 3855 | 404 |
| 352 | 20230823 | 144700 | 1299912650 | 3860 | 3865 | 3865 | 3860 | 2385 |
| 353 | 20230823 | 144600 | 1290698220 | 3865 | 3860 | 3865 | 3860 | 238 |
| 354 | 20230823 | 144500 | 1289779535 | 3860 | 3865 | 3865 | 3860 | 10 |
| 355 | 20230823 | 144400 | 1289740910 | 3865 | 3865 | 3865 | 3865 | 630 |
| 356 | 20230823 | 144300 | 1287305960 | 3875 | 3865 | 3875 | 3865 | 39 |
| 357 | 20230823 | 144200 | 1287155205 | 3875 | 3875 | 3875 | 3875 | 14 |
| 358 | 20230823 | 144100 | 1287100955 | 3875 | 3875 | 3875 | 3875 | 0 |
| 359 | 20230823 | 144000 | 1287100955 | 3875 | 3875 | 3875 | 3875 | 10 |
| 360 | 20230823 | 143900 | 1287062205 | 3875 | 3870 | 3875 | 3870 | 130 |
| 361 | 20230823 | 143800 | 1286558555 | 3870 | 3870 | 3870 | 3870 | 80 |
| 362 | 20230823 | 143700 | 1286248955 | 3870 | 3870 | 3870 | 3870 | 5 |
| 363 | 20230823 | 143600 | 1286229605 | 3870 | 3875 | 3875 | 3870 | 174 |
| 364 | 20230823 | 143500 | 1285555975 | 3875 | 3875 | 3875 | 3875 | 19 |
| 365 | 20230823 | 143400 | 1285482350 | 3875 | 3875 | 3875 | 3875 | 30 |
| 366 | 20230823 | 143300 | 1285366100 | 3880 | 3880 | 3880 | 3880 | 2 |
| 367 | 20230823 | 143200 | 1285358340 | 3875 | 3870 | 3875 | 3870 | 71 |
| 368 | 20230823 | 143100 | 1285083315 | 3870 | 3870 | 3875 | 3870 | 169 |
| 369 | 20230823 | 143000 | 1284429275 | 3865 | 3875 | 3875 | 3865 | 32 |
| 370 | 20230823 | 142900 | 1284305585 | 3870 | 3870 | 3870 | 3870 | 224 |
| 371 | 20230823 | 142800 | 1283438705 | 3870 | 3870 | 3870 | 3870 | 0 |
| 372 | 20230823 | 142700 | 1283438705 | 3870 | 3870 | 3870 | 3865 | 62 |
| 373 | 20230823 | 142600 | 1283198920 | 3865 | 3865 | 3870 | 3865 | 64 |
| 374 | 20230823 | 142500 | 1282951510 | 3865 | 3870 | 3870 | 3865 | 786 |
| 375 | 20230823 | 142400 | 1279911120 | 3870 | 3870 | 3870 | 3870 | 10 |
| 376 | 20230823 | 142300 | 1279872420 | 3870 | 3865 | 3870 | 3865 | 2 |
| 377 | 20230823 | 142200 | 1279864685 | 3870 | 3860 | 3870 | 3860 | 178 |
| 378 | 20230823 | 142100 | 1279177590 | 3865 | 3865 | 3865 | 3860 | 374 |
| 379 | 20230823 | 142000 | 1277733330 | 3860 | 3860 | 3860 | 3860 | 374 |
| 380 | 20230823 | 141900 | 1276289690 | 3855 | 3855 | 3855 | 3855 | 60 |
| 381 | 20230823 | 141800 | 1276058390 | 3855 | 3860 | 3860 | 3855 | 1269 |
| 382 | 20230823 | 141700 | 1271165105 | 3860 | 3865 | 3865 | 3860 | 106 |
| 383 | 20230823 | 141600 | 1270755565 | 3860 | 3865 | 3865 | 3860 | 70 |
| 384 | 20230823 | 141500 | 1270485315 | 3860 | 3860 | 3860 | 3860 | 370 |
| 385 | 20230823 | 141400 | 1269057115 | 3860 | 3860 | 3860 | 3860 | 0 |
| 386 | 20230823 | 141300 | 1269057115 | 3860 | 3860 | 3860 | 3860 | 687 |
| 387 | 20230823 | 141200 | 1266405295 | 3860 | 3865 | 3865 | 3860 | 540 |
| 388 | 20230823 | 141100 | 1264319895 | 3865 | 3860 | 3870 | 3860 | 287 |
| 389 | 20230823 | 141000 | 1263210575 | 3870 | 3870 | 3870 | 3860 | 273 |
| 390 | 20230823 | 140900 | 1262154915 | 3860 | 3860 | 3860 | 3860 | 31 |
| 391 | 20230823 | 140800 | 1262035255 | 3860 | 3860 | 3860 | 3860 | 38 |
| 392 | 20230823 | 140700 | 1261888575 | 3860 | 3860 | 3860 | 3860 | 10 |
| 393 | 20230823 | 140600 | 1261849975 | 3860 | 3860 | 3860 | 3860 | 404 |
| 394 | 20230823 | 140500 | 1260290535 | 3855 | 3860 | 3860 | 3855 | 749 |
| 395 | 20230823 | 140400 | 1257401645 | 3860 | 3860 | 3860 | 3850 | 4042 |
| 396 | 20230823 | 140300 | 1241823975 | 3860 | 3865 | 3865 | 3860 | 1129 |
| 397 | 20230823 | 140200 | 1237465480 | 3860 | 3860 | 3860 | 3860 | 744 |
| 398 | 20230823 | 140100 | 1234593640 | 3855 | 3855 | 3855 | 3855 | 0 |
| 399 | 20230823 | 140000 | 1234593640 | 3855 | 3855 | 3860 | 3855 | 1440 |
| 400 | 20230823 | 135900 | 1229042430 | 3860 | 3860 | 3860 | 3860 | 374 |
| 401 | 20230823 | 135800 | 1227598790 | 3855 | 3855 | 3855 | 3855 | 358 |
| 402 | 20230823 | 135700 | 1226218700 | 3855 | 3855 | 3860 | 3855 | 249 |
| 403 | 20230823 | 135600 | 1225258345 | 3860 | 3855 | 3860 | 3855 | 3 |
| 404 | 20230823 | 135500 | 1225246775 | 3860 | 3860 | 3860 | 3860 | 0 |
| 405 | 20230823 | 135400 | 1225246775 | 3860 | 3860 | 3860 | 3855 | 3166 |
| 406 | 20230823 | 135300 | 1213041790 | 3855 | 3860 | 3860 | 3855 | 233 |
| 407 | 20230823 | 135200 | 1212143325 | 3855 | 3860 | 3860 | 3855 | 1960 |
| 408 | 20230823 | 135100 | 1204580110 | 3870 | 3865 | 3870 | 3860 | 201 |
| 409 | 20230823 | 135000 | 1203803275 | 3870 | 3870 | 3870 | 3870 | 1 |
| 410 | 20230823 | 134900 | 1203799405 | 3865 | 3865 | 3865 | 3865 | 189 |
| 411 | 20230823 | 134800 | 1203068920 | 3865 | 3870 | 3870 | 3865 | 11 |
| 412 | 20230823 | 134700 | 1203026400 | 3865 | 3865 | 3865 | 3865 | 1 |
| 413 | 20230823 | 134600 | 1203022535 | 3865 | 3865 | 3865 | 3865 | 21 |
| 414 | 20230823 | 134500 | 1202941370 | 3860 | 3875 | 3875 | 3860 | 19 |
| 415 | 20230823 | 134400 | 1202867805 | 3865 | 3860 | 3865 | 3860 | 544 |
| 416 | 20230823 | 134300 | 1200767760 | 3860 | 3870 | 3870 | 3860 | 1259 |
| 417 | 20230823 | 134200 | 1195904630 | 3865 | 3870 | 3870 | 3865 | 1021 |
| 418 | 20230823 | 134100 | 1191954325 | 3880 | 3870 | 3880 | 3870 | 304 |
| 419 | 20230823 | 134000 | 1190777805 | 3880 | 3885 | 3885 | 3870 | 214 |
| 420 | 20230823 | 133900 | 1189948755 | 3880 | 3880 | 3880 | 3880 | 14 |
| 421 | 20230823 | 133800 | 1189894435 | 3875 | 3875 | 3875 | 3875 | 115 |
| 422 | 20230823 | 133700 | 1189448810 | 3875 | 3875 | 3875 | 3875 | 0 |
| 423 | 20230823 | 133600 | 1189448810 | 3875 | 3880 | 3880 | 3875 | 293 |
| 424 | 20230823 | 133500 | 1188313220 | 3880 | 3880 | 3880 | 3880 | 16 |
| 425 | 20230823 | 133400 | 1188251140 | 3880 | 3885 | 3885 | 3880 | 1199 |
| 426 | 20230823 | 133300 | 1183595625 | 3885 | 3880 | 3885 | 3880 | 1509 |
| 427 | 20230823 | 133200 | 1177740585 | 3890 | 3890 | 3890 | 3890 | 69 |
| 428 | 20230823 | 133100 | 1177472175 | 3890 | 3895 | 3895 | 3890 | 63 |
| 429 | 20230823 | 133000 | 1177226945 | 3895 | 3900 | 3900 | 3895 | 75 |
| 430 | 20230823 | 132900 | 1176934485 | 3895 | 3895 | 3895 | 3895 | 4 |
| 431 | 20230823 | 132800 | 1176918905 | 3900 | 3900 | 3900 | 3900 | 0 |
| 432 | 20230823 | 132700 | 1176918905 | 3900 | 3900 | 3900 | 3900 | 100 |
| 433 | 20230823 | 132600 | 1176528905 | 3900 | 3900 | 3900 | 3900 | 0 |
| 434 | 20230823 | 132500 | 1176528905 | 3900 | 3900 | 3900 | 3900 | 12 |
| 435 | 20230823 | 132400 | 1176482105 | 3890 | 3890 | 3890 | 3890 | 414 |
| 436 | 20230823 | 132300 | 1174871645 | 3890 | 3890 | 3890 | 3890 | 10 |
| 437 | 20230823 | 132200 | 1174832745 | 3890 | 3890 | 3890 | 3890 | 300 |
| 438 | 20230823 | 132100 | 1173665745 | 3890 | 3890 | 3890 | 3890 | 0 |
| 439 | 20230823 | 132000 | 1173665745 | 3890 | 3890 | 3890 | 3890 | 0 |
| 440 | 20230823 | 131900 | 1173665745 | 3890 | 3890 | 3890 | 3890 | 323 |
| 441 | 20230823 | 131800 | 1172409275 | 3890 | 3890 | 3890 | 3890 | 0 |
| 442 | 20230823 | 131700 | 1172409275 | 3890 | 3895 | 3895 | 3890 | 33 |
| 443 | 20230823 | 131600 | 1172280855 | 3890 | 3900 | 3900 | 3890 | 31 |
| 444 | 20230823 | 131500 | 1172160255 | 3890 | 3890 | 3890 | 3890 | 0 |
| 445 | 20230823 | 131400 | 1172160255 | 3890 | 3890 | 3890 | 3890 | 21 |
| 446 | 20230823 | 131300 | 1172078565 | 3905 | 3900 | 3905 | 3900 | 100 |
| 447 | 20230823 | 131200 | 1171688090 | 3880 | 3900 | 3900 | 3880 | 4039 |
| 448 | 20230823 | 131100 | 1155968835 | 3900 | 3905 | 3905 | 3900 | 4503 |
| 449 | 20230823 | 131000 | 1138407085 | 3910 | 3910 | 3910 | 3910 | 2 |
| 450 | 20230823 | 130900 | 1138399265 | 3900 | 3900 | 3900 | 3900 | 32 |
| 451 | 20230823 | 130800 | 1138274465 | 3895 | 3895 | 3895 | 3895 | 1 |
| 452 | 20230823 | 130700 | 1138270570 | 3895 | 3900 | 3900 | 3895 | 644 |
| 453 | 20230823 | 130600 | 1135762060 | 3900 | 3900 | 3900 | 3900 | 1697 |
| 454 | 20230823 | 130500 | 1129143760 | 3900 | 3915 | 3915 | 3900 | 3 |
| 455 | 20230823 | 130400 | 1129132030 | 3900 | 3900 | 3900 | 3900 | 226 |
| 456 | 20230823 | 130300 | 1128250630 | 3900 | 3900 | 3900 | 3900 | 48 |
| 457 | 20230823 | 130200 | 1128063430 | 3915 | 3915 | 3915 | 3915 | 20 |
| 458 | 20230823 | 130100 | 1127985130 | 3920 | 3920 | 3920 | 3920 | 80 |
| 459 | 20230823 | 130000 | 1127671530 | 3900 | 3900 | 3900 | 3900 | 15 |
| 460 | 20230823 | 125900 | 1127613030 | 3900 | 3910 | 3910 | 3900 | 3288 |
| 461 | 20230823 | 125800 | 1114788160 | 3920 | 3915 | 3920 | 3915 | 2 |
| 462 | 20230823 | 125700 | 1114780325 | 3920 | 3925 | 3925 | 3915 | 16 |
| 463 | 20230823 | 125600 | 1114717625 | 3920 | 3925 | 3925 | 3920 | 3 |
| 464 | 20230823 | 125500 | 1114705855 | 3920 | 3920 | 3920 | 3920 | 258 |
| 465 | 20230823 | 125400 | 1113694495 | 3925 | 3925 | 3925 | 3925 | 42 |
| 466 | 20230823 | 125300 | 1113529645 | 3930 | 3930 | 3930 | 3930 | 300 |
| 467 | 20230823 | 125200 | 1112350645 | 3930 | 3930 | 3930 | 3930 | 6 |
| 468 | 20230823 | 125100 | 1112327065 | 3930 | 3935 | 3935 | 3930 | 5 |
| 469 | 20230823 | 125000 | 1112307410 | 3935 | 3930 | 3935 | 3930 | 736 |
| 470 | 20230823 | 124900 | 1109413855 | 3930 | 3930 | 3930 | 3930 | 300 |
| 471 | 20230823 | 124800 | 1108234855 | 3925 | 3920 | 3925 | 3920 | 477 |
| 472 | 20230823 | 124700 | 1106363600 | 3920 | 3920 | 3920 | 3920 | 100 |
| 473 | 20230823 | 124600 | 1105971600 | 3920 | 3920 | 3920 | 3920 | 38 |
| 474 | 20230823 | 124500 | 1105822640 | 3900 | 3900 | 3900 | 3900 | 1 |
| 475 | 20230823 | 124400 | 1105818740 | 3900 | 3900 | 3900 | 3900 | 8 |
| 476 | 20230823 | 124300 | 1105787540 | 3900 | 3900 | 3900 | 3900 | 20 |
| 477 | 20230823 | 124200 | 1105709540 | 3900 | 3905 | 3905 | 3900 | 754 |
| 478 | 20230823 | 124100 | 1102768440 | 3920 | 3920 | 3920 | 3920 | 200 |
| 479 | 20230823 | 124000 | 1101984440 | 3920 | 3920 | 3920 | 3920 | 1 |
| 480 | 20230823 | 123900 | 1101980520 | 3930 | 3930 | 3930 | 3930 | 14 |
| 481 | 20230823 | 123800 | 1101925500 | 3930 | 3930 | 3930 | 3900 | 763 |
| 482 | 20230823 | 123700 | 1098947225 | 3935 | 3935 | 3935 | 3935 | 1 |
| 483 | 20230823 | 123600 | 1098943290 | 3935 | 3915 | 3935 | 3915 | 1737 |
| 484 | 20230823 | 123500 | 1092142875 | 3935 | 3915 | 3935 | 3915 | 111 |
| 485 | 20230823 | 123400 | 1091708270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 486 | 20230823 | 123300 | 1091708270 | 3915 | 3935 | 3935 | 3915 | 1044 |
| 487 | 20230823 | 123200 | 1087612430 | 3930 | 3935 | 3935 | 3930 | 900 |
| 488 | 20230823 | 123100 | 1084075405 | 3930 | 3930 | 3935 | 3930 | 613 |
| 489 | 20230823 | 123000 | 1081663800 | 3925 | 3925 | 3930 | 3925 | 208 |
| 490 | 20230823 | 122900 | 1080846390 | 3925 | 3925 | 3925 | 3925 | 2 |
| 491 | 20230823 | 122800 | 1080838540 | 3925 | 3925 | 3925 | 3925 | 7 |
| 492 | 20230823 | 122700 | 1080811065 | 3920 | 3925 | 3925 | 3920 | 204 |
| 493 | 20230823 | 122600 | 1080011380 | 3920 | 3920 | 3920 | 3915 | 120 |
| 494 | 20230823 | 122500 | 1079541325 | 3915 | 3925 | 3925 | 3915 | 491 |
| 495 | 20230823 | 122400 | 1077617805 | 3925 | 3920 | 3925 | 3920 | 104 |
| 496 | 20230823 | 122300 | 1077210105 | 3925 | 3925 | 3925 | 3925 | 323 |
| 497 | 20230823 | 122200 | 1075942330 | 3930 | 3935 | 3935 | 3925 | 141 |
| 498 | 20230823 | 122100 | 1075388490 | 3935 | 3935 | 3935 | 3935 | 621 |
| 499 | 20230823 | 122000 | 1072944855 | 3935 | 3935 | 3935 | 3935 | 255 |
| 500 | 20230823 | 121900 | 1071941430 | 3935 | 3940 | 3940 | 3935 | 12 |
| 501 | 20230823 | 121800 | 1071894200 | 3940 | 3940 | 3940 | 3940 | 1 |
| 502 | 20230823 | 121700 | 1071890260 | 3940 | 3930 | 3940 | 3930 | 911 |
| 503 | 20230823 | 121600 | 1068308990 | 3940 | 3940 | 3940 | 3940 | 202 |
| 504 | 20230823 | 121500 | 1067513110 | 3940 | 3940 | 3940 | 3930 | 1155 |
| 505 | 20230823 | 121400 | 1062966880 | 3935 | 3940 | 3940 | 3925 | 3 |
| 506 | 20230823 | 121300 | 1062955080 | 3940 | 3940 | 3940 | 3935 | 556 |
| 507 | 20230823 | 121200 | 1060766615 | 3935 | 3935 | 3935 | 3935 | 470 |
| 508 | 20230823 | 121100 | 1058917165 | 3935 | 3920 | 3935 | 3920 | 265 |
| 509 | 20230823 | 121000 | 1057876335 | 3920 | 3925 | 3925 | 3920 | 431 |
| 510 | 20230823 | 120900 | 1056185870 | 3925 | 3925 | 3925 | 3925 | 55 |
| 511 | 20230823 | 120800 | 1055969995 | 3935 | 3935 | 3935 | 3930 | 4337 |
| 512 | 20230823 | 120700 | 1038917450 | 3930 | 3910 | 3930 | 3910 | 6377 |
| 513 | 20230823 | 120600 | 1013931440 | 3910 | 3910 | 3910 | 3910 | 56 |
| 514 | 20230823 | 120500 | 1013712480 | 3910 | 3900 | 3910 | 3900 | 3935 |
| 515 | 20230823 | 120400 | 998344225 | 3900 | 3900 | 3900 | 3900 | 0 |
| 516 | 20230823 | 120300 | 998344225 | 3900 | 3900 | 3900 | 3900 | 397 |
| 517 | 20230823 | 120200 | 996795925 | 3890 | 3900 | 3905 | 3890 | 2631 |
| 518 | 20230823 | 120100 | 986560250 | 3900 | 3900 | 3900 | 3900 | 0 |
| 519 | 20230823 | 120000 | 986560250 | 3900 | 3900 | 3900 | 3895 | 513 |
| 520 | 20230823 | 115900 | 984559565 | 3895 | 3895 | 3895 | 3895 | 128 |
| 521 | 20230823 | 115800 | 984061005 | 3895 | 3895 | 3895 | 3895 | 5 |
| 522 | 20230823 | 115700 | 984041530 | 3890 | 3890 | 3890 | 3890 | 2 |
| 523 | 20230823 | 115600 | 984033750 | 3900 | 3900 | 3900 | 3900 | 700 |
| 524 | 20230823 | 115500 | 981303750 | 3900 | 3890 | 3900 | 3890 | 521 |
| 525 | 20230823 | 115400 | 979274575 | 3875 | 3875 | 3875 | 3875 | 50 |
| 526 | 20230823 | 115300 | 979080825 | 3865 | 3865 | 3865 | 3865 | 0 |
| 527 | 20230823 | 115200 | 979080825 | 3865 | 3890 | 3890 | 3865 | 10988 |
| 528 | 20230823 | 115100 | 936577150 | 3890 | 3895 | 3900 | 3880 | 2162 |
| 529 | 20230823 | 115000 | 928159020 | 3895 | 3895 | 3895 | 3895 | 245 |
| 530 | 20230823 | 114900 | 927204745 | 3895 | 3890 | 3895 | 3875 | 423 |
| 531 | 20230823 | 114800 | 925558815 | 3870 | 3895 | 3900 | 3860 | 5153 |
| 532 | 20230823 | 114700 | 905612255 | 3865 | 3915 | 3915 | 3865 | 8013 |
| 533 | 20230823 | 114600 | 874541880 | 3880 | 3905 | 3935 | 3880 | 8185 |
| 534 | 20230823 | 114500 | 842651925 | 3900 | 3950 | 3950 | 3900 | 5118 |
| 535 | 20230823 | 114400 | 822629600 | 3950 | 3950 | 3950 | 3920 | 385 |
| 536 | 20230823 | 114300 | 821111280 | 3945 | 3945 | 3950 | 3925 | 443 |
| 537 | 20230823 | 114200 | 819361910 | 3945 | 3950 | 3950 | 3920 | 1492 |
| 538 | 20230823 | 114100 | 813500830 | 3955 | 3950 | 3955 | 3950 | 688 |
| 539 | 20230823 | 114000 | 810783225 | 3955 | 3955 | 3955 | 3955 | 531 |
| 540 | 20230823 | 113900 | 808683120 | 3955 | 3950 | 3955 | 3945 | 2150 |
| 541 | 20230823 | 113800 | 800182570 | 3945 | 3945 | 3945 | 3945 | 586 |
| 542 | 20230823 | 113700 | 797870800 | 3945 | 3945 | 3945 | 3930 | 7 |
| 543 | 20230823 | 113600 | 797843255 | 3930 | 3940 | 3940 | 3930 | 1005 |
| 544 | 20230823 | 113500 | 793893505 | 3930 | 3940 | 3940 | 3930 | 1016 |
| 545 | 20230823 | 113400 | 789895945 | 3955 | 3955 | 3955 | 3955 | 306 |
| 546 | 20230823 | 113300 | 788685715 | 3955 | 3945 | 3960 | 3945 | 2593 |
| 547 | 20230823 | 113200 | 778428725 | 3940 | 3945 | 3950 | 3940 | 763 |
| 548 | 20230823 | 113100 | 775419690 | 3950 | 3945 | 3955 | 3945 | 898 |
| 549 | 20230823 | 113000 | 771872500 | 3950 | 3950 | 3950 | 3940 | 1477 |
| 550 | 20230823 | 112900 | 766040970 | 3960 | 3965 | 3970 | 3960 | 4763 |
| 551 | 20230823 | 112800 | 747161530 | 3965 | 3950 | 3965 | 3950 | 4889 |
| 552 | 20230823 | 112700 | 727800780 | 3950 | 3915 | 3950 | 3895 | 8399 |
| 553 | 20230823 | 112600 | 694732785 | 3910 | 3910 | 3945 | 3910 | 8857 |
| 554 | 20230823 | 112500 | 659877935 | 3910 | 3905 | 3930 | 3895 | 3105 |
| 555 | 20230823 | 112400 | 647714125 | 3900 | 3900 | 3900 | 3900 | 0 |
| 556 | 20230823 | 112300 | 647714125 | 3900 | 3925 | 3925 | 3900 | 6015 |
| 557 | 20230823 | 112200 | 624237105 | 3930 | 3900 | 3935 | 3900 | 10261 |
| 558 | 20230823 | 112100 | 584018775 | 3900 | 3900 | 3900 | 3900 | 505 |
| 559 | 20230823 | 112000 | 582049275 | 3900 | 3890 | 3900 | 3890 | 68 |
| 560 | 20230823 | 111900 | 581784735 | 3900 | 3900 | 3900 | 3900 | 300 |
| 561 | 20230823 | 111800 | 580614735 | 3900 | 3885 | 3900 | 3885 | 81 |
| 562 | 20230823 | 111700 | 580300020 | 3900 | 3885 | 3900 | 3885 | 2030 |
| 563 | 20230823 | 111600 | 572384555 | 3885 | 3890 | 3895 | 3885 | 681 |
| 564 | 20230823 | 111500 | 569735395 | 3890 | 3890 | 3890 | 3890 | 21 |
| 565 | 20230823 | 111400 | 569653705 | 3895 | 3895 | 3895 | 3895 | 0 |
| 566 | 20230823 | 111300 | 569653705 | 3895 | 3890 | 3895 | 3890 | 24 |
| 567 | 20230823 | 111200 | 569560295 | 3890 | 3890 | 3890 | 3890 | 2 |
| 568 | 20230823 | 111100 | 569552515 | 3890 | 3890 | 3890 | 3890 | 13 |
| 569 | 20230823 | 111000 | 569501945 | 3890 | 3880 | 3890 | 3880 | 1601 |
| 570 | 20230823 | 110900 | 563290055 | 3880 | 3875 | 3880 | 3875 | 348 |
| 571 | 20230823 | 110800 | 561941300 | 3870 | 3870 | 3870 | 3870 | 914 |
| 572 | 20230823 | 110700 | 558404120 | 3870 | 3870 | 3870 | 3870 | 70 |
| 573 | 20230823 | 110600 | 558133220 | 3870 | 3870 | 3875 | 3870 | 934 |
| 574 | 20230823 | 110500 | 554518635 | 3870 | 3860 | 3875 | 3860 | 2458 |
| 575 | 20230823 | 110400 | 545014960 | 3855 | 3855 | 3855 | 3855 | 230 |
| 576 | 20230823 | 110300 | 544128310 | 3860 | 3860 | 3860 | 3860 | 113 |
| 577 | 20230823 | 110200 | 543692130 | 3865 | 3865 | 3865 | 3865 | 63 |
| 578 | 20230823 | 110100 | 543448635 | 3865 | 3855 | 3875 | 3855 | 3055 |
| 579 | 20230823 | 110000 | 531671040 | 3875 | 3855 | 3875 | 3855 | 2845 |
| 580 | 20230823 | 105900 | 520703395 | 3855 | 3875 | 3875 | 3855 | 7877 |
| 581 | 20230823 | 105800 | 490286810 | 3880 | 3880 | 3880 | 3875 | 2559 |
| 582 | 20230823 | 105700 | 480369890 | 3880 | 3880 | 3880 | 3875 | 1599 |
| 583 | 20230823 | 105600 | 474172265 | 3880 | 3880 | 3880 | 3880 | 300 |
| 584 | 20230823 | 105500 | 473008265 | 3880 | 3885 | 3885 | 3880 | 1580 |
| 585 | 20230823 | 105400 | 466875290 | 3885 | 3885 | 3885 | 3885 | 80 |
| 586 | 20230823 | 105300 | 466564490 | 3885 | 3885 | 3885 | 3885 | 164 |
| 587 | 20230823 | 105200 | 465927350 | 3885 | 3885 | 3885 | 3885 | 0 |
| 588 | 20230823 | 105100 | 465927350 | 3885 | 3895 | 3895 | 3885 | 1299 |
| 589 | 20230823 | 105000 | 460878105 | 3890 | 3890 | 3890 | 3885 | 627 |
| 590 | 20230823 | 104900 | 458441330 | 3890 | 3900 | 3900 | 3890 | 84 |
| 591 | 20230823 | 104800 | 458113770 | 3900 | 3895 | 3900 | 3895 | 360 |
| 592 | 20230823 | 104700 | 456710145 | 3895 | 3895 | 3895 | 3895 | 0 |
| 593 | 20230823 | 104600 | 456710145 | 3895 | 3895 | 3895 | 3895 | 1 |
| 594 | 20230823 | 104500 | 456706250 | 3885 | 3890 | 3890 | 3885 | 116 |
| 595 | 20230823 | 104400 | 456255090 | 3885 | 3900 | 3900 | 3885 | 864 |
| 596 | 20230823 | 104300 | 452889945 | 3900 | 3900 | 3900 | 3900 | 58 |
| 597 | 20230823 | 104200 | 452663745 | 3895 | 3895 | 3895 | 3895 | 42 |
| 598 | 20230823 | 104100 | 452500155 | 3895 | 3895 | 3895 | 3895 | 31 |
| 599 | 20230823 | 104000 | 452379410 | 3890 | 3895 | 3895 | 3890 | 14 |
| 600 | 20230823 | 103900 | 452324945 | 3885 | 3900 | 3900 | 3885 | 985 |
| 601 | 20230823 | 103800 | 448496615 | 3910 | 3915 | 3915 | 3910 | 1529 |
| 602 | 20230823 | 103700 | 442515495 | 3915 | 3910 | 3915 | 3905 | 6410 |
| 603 | 20230823 | 103600 | 417436165 | 3905 | 3890 | 3905 | 3890 | 2660 |
| 604 | 20230823 | 103500 | 407059845 | 3890 | 3895 | 3895 | 3890 | 412 |
| 605 | 20230823 | 103400 | 405455140 | 3895 | 3895 | 3895 | 3895 | 295 |
| 606 | 20230823 | 103300 | 404306115 | 3895 | 3880 | 3900 | 3880 | 1210 |
| 607 | 20230823 | 103200 | 399596495 | 3885 | 3890 | 3890 | 3885 | 3069 |
| 608 | 20230823 | 103100 | 387671280 | 3890 | 3885 | 3890 | 3875 | 453 |
| 609 | 20230823 | 103000 | 385913925 | 3890 | 3895 | 3900 | 3890 | 634 |
| 610 | 20230823 | 102900 | 383444135 | 3900 | 3900 | 3900 | 3900 | 65 |
| 611 | 20230823 | 102800 | 383190635 | 3900 | 3885 | 3900 | 3885 | 425 |
| 612 | 20230823 | 102700 | 381537635 | 3885 | 3885 | 3890 | 3885 | 836 |
| 613 | 20230823 | 102600 | 378287275 | 3885 | 3885 | 3885 | 3885 | 577 |
| 614 | 20230823 | 102500 | 376045630 | 3885 | 3885 | 3885 | 3885 | 623 |
| 615 | 20230823 | 102400 | 373625275 | 3885 | 3890 | 3890 | 3880 | 1338 |
| 616 | 20230823 | 102300 | 368427165 | 3900 | 3900 | 3900 | 3900 | 220 |
| 617 | 20230823 | 102200 | 367569165 | 3900 | 3900 | 3900 | 3900 | 265 |
| 618 | 20230823 | 102100 | 366535665 | 3900 | 3885 | 3900 | 3885 | 1330 |
| 619 | 20230823 | 102000 | 361356060 | 3885 | 3885 | 3885 | 3885 | 333 |
| 620 | 20230823 | 101900 | 360062355 | 3890 | 3890 | 3890 | 3890 | 200 |
| 621 | 20230823 | 101800 | 359284355 | 3885 | 3885 | 3885 | 3885 | 433 |
| 622 | 20230823 | 101700 | 357602150 | 3885 | 3885 | 3885 | 3885 | 179 |
| 623 | 20230823 | 101600 | 356906735 | 3885 | 3885 | 3885 | 3885 | 50 |
| 624 | 20230823 | 101500 | 356712485 | 3885 | 3870 | 3885 | 3870 | 319 |
| 625 | 20230823 | 101400 | 355477925 | 3870 | 3870 | 3875 | 3870 | 111 |
| 626 | 20230823 | 101300 | 355048340 | 3865 | 3880 | 3880 | 3865 | 1057 |
| 627 | 20230823 | 101200 | 350957490 | 3880 | 3890 | 3890 | 3880 | 1206 |
| 628 | 20230823 | 101100 | 346273325 | 3890 | 3905 | 3905 | 3890 | 807 |
| 629 | 20230823 | 101000 | 343127540 | 3920 | 3880 | 3920 | 3880 | 7693 |
| 630 | 20230823 | 100900 | 313127570 | 3880 | 3890 | 3890 | 3880 | 314 |
| 631 | 20230823 | 100800 | 311906910 | 3890 | 3880 | 3890 | 3880 | 60 |
| 632 | 20230823 | 100700 | 311674060 | 3880 | 3880 | 3885 | 3880 | 1975 |
| 633 | 20230823 | 100600 | 304003885 | 3875 | 3865 | 3875 | 3860 | 141 |
| 634 | 20230823 | 100500 | 303459245 | 3860 | 3860 | 3860 | 3860 | 240 |
| 635 | 20230823 | 100400 | 302532845 | 3860 | 3865 | 3865 | 3860 | 345 |
| 636 | 20230823 | 100300 | 301199440 | 3855 | 3870 | 3870 | 3855 | 220 |
| 637 | 20230823 | 100200 | 300350995 | 3855 | 3875 | 3875 | 3855 | 1431 |
| 638 | 20230823 | 100100 | 294821185 | 3880 | 3880 | 3880 | 3880 | 153 |
| 639 | 20230823 | 100000 | 294227545 | 3880 | 3875 | 3880 | 3875 | 1645 |
| 640 | 20230823 | 095900 | 287848615 | 3875 | 3875 | 3880 | 3875 | 1354 |
| 641 | 20230823 | 095800 | 282601815 | 3890 | 3875 | 3890 | 3870 | 1297 |
| 642 | 20230823 | 095700 | 277566560 | 3875 | 3875 | 3880 | 3875 | 5206 |
| 643 | 20230823 | 095600 | 257368285 | 3880 | 3880 | 3880 | 3880 | 1 |
| 644 | 20230823 | 095500 | 257364405 | 3880 | 3880 | 3880 | 3880 | 260 |
| 645 | 20230823 | 095400 | 256355605 | 3880 | 3855 | 3880 | 3855 | 4450 |
| 646 | 20230823 | 095300 | 239155415 | 3850 | 3855 | 3855 | 3850 | 1386 |
| 647 | 20230823 | 095200 | 233816380 | 3855 | 3855 | 3855 | 3855 | 101 |
| 648 | 20230823 | 095100 | 233427025 | 3855 | 3850 | 3855 | 3850 | 693 |
| 649 | 20230823 | 095000 | 230758925 | 3850 | 3840 | 3850 | 3840 | 264 |
| 650 | 20230823 | 094900 | 229742575 | 3840 | 3850 | 3850 | 3840 | 405 |
| 651 | 20230823 | 094800 | 228187125 | 3850 | 3840 | 3850 | 3840 | 4551 |
| 652 | 20230823 | 094700 | 210677775 | 3840 | 3840 | 3840 | 3840 | 14 |
| 653 | 20230823 | 094600 | 210624015 | 3845 | 3850 | 3850 | 3845 | 1534 |
| 654 | 20230823 | 094500 | 204724665 | 3845 | 3850 | 3850 | 3845 | 417 |
| 655 | 20230823 | 094400 | 203120295 | 3860 | 3865 | 3865 | 3845 | 296 |
| 656 | 20230823 | 094300 | 201980480 | 3860 | 3860 | 3860 | 3860 | 472 |
| 657 | 20230823 | 094200 | 200158560 | 3845 | 3860 | 3860 | 3845 | 51 |
| 658 | 20230823 | 094100 | 199962445 | 3860 | 3845 | 3860 | 3845 | 240 |
| 659 | 20230823 | 094000 | 199037175 | 3845 | 3845 | 3850 | 3845 | 207 |
| 660 | 20230823 | 093900 | 198240340 | 3850 | 3850 | 3850 | 3850 | 955 |
| 661 | 20230823 | 093800 | 194563590 | 3860 | 3850 | 3860 | 3850 | 610 |
| 662 | 20230823 | 093700 | 192214990 | 3860 | 3860 | 3860 | 3860 | 2 |
| 663 | 20230823 | 093600 | 192207270 | 3860 | 3860 | 3860 | 3850 | 243 |
| 664 | 20230823 | 093500 | 191269490 | 3860 | 3850 | 3860 | 3850 | 33 |
| 665 | 20230823 | 093400 | 191142140 | 3860 | 3850 | 3860 | 3850 | 709 |
| 666 | 20230823 | 093300 | 188412440 | 3850 | 3860 | 3860 | 3850 | 542 |
| 667 | 20230823 | 093200 | 186325730 | 3865 | 3865 | 3865 | 3865 | 1 |
| 668 | 20230823 | 093100 | 186321865 | 3865 | 3865 | 3865 | 3865 | 2 |
| 669 | 20230823 | 093000 | 186314135 | 3855 | 3860 | 3865 | 3855 | 386 |
| 670 | 20230823 | 092900 | 184825935 | 3865 | 3870 | 3870 | 3865 | 2881 |
| 671 | 20230823 | 092800 | 173688625 | 3870 | 3870 | 3880 | 3865 | 186 |
| 672 | 20230823 | 092700 | 172968375 | 3865 | 3880 | 3880 | 3865 | 236 |
| 673 | 20230823 | 092600 | 172055290 | 3880 | 3875 | 3880 | 3875 | 610 |
| 674 | 20230823 | 092500 | 169690505 | 3875 | 3865 | 3875 | 3865 | 551 |
| 675 | 20230823 | 092400 | 167556935 | 3865 | 3860 | 3865 | 3860 | 168 |
| 676 | 20230823 | 092300 | 166907870 | 3860 | 3855 | 3860 | 3855 | 774 |
| 677 | 20230823 | 092200 | 163922805 | 3855 | 3855 | 3855 | 3840 | 517 |
| 678 | 20230823 | 092100 | 161937330 | 3840 | 3855 | 3855 | 3840 | 248 |
| 679 | 20230823 | 092000 | 160983120 | 3860 | 3840 | 3860 | 3840 | 451 |
| 680 | 20230823 | 091900 | 159247885 | 3840 | 3840 | 3845 | 3840 | 176 |
| 681 | 20230823 | 091800 | 158571540 | 3840 | 3835 | 3840 | 3835 | 925 |
| 682 | 20230823 | 091700 | 155022690 | 3840 | 3825 | 3840 | 3825 | 433 |
| 683 | 20230823 | 091600 | 153363590 | 3820 | 3820 | 3820 | 3820 | 72 |
| 684 | 20230823 | 091500 | 153088550 | 3820 | 3840 | 3840 | 3820 | 509 |
| 685 | 20230823 | 091400 | 151143555 | 3840 | 3825 | 3840 | 3815 | 6586 |
| 686 | 20230823 | 091300 | 126003250 | 3820 | 3820 | 3820 | 3820 | 338 |
| 687 | 20230823 | 091200 | 124712090 | 3820 | 3850 | 3850 | 3820 | 4354 |
| 688 | 20230823 | 091100 | 108043645 | 3850 | 3830 | 3850 | 3820 | 574 |
| 689 | 20230823 | 091000 | 105844855 | 3820 | 3830 | 3830 | 3820 | 8498 |
| 690 | 20230823 | 090900 | 73310240 | 3830 | 3835 | 3835 | 3815 | 2144 |
| 691 | 20230823 | 090800 | 65096365 | 3855 | 3835 | 3855 | 3835 | 85 |
| 692 | 20230823 | 090700 | 64768930 | 3835 | 3835 | 3835 | 3835 | 100 |
| 693 | 20230823 | 090600 | 64385430 | 3855 | 3860 | 3860 | 3830 | 639 |
| 694 | 20230823 | 090500 | 61929065 | 3865 | 3860 | 3865 | 3860 | 1292 |
| 695 | 20230823 | 090400 | 56941895 | 3865 | 3845 | 3865 | 3830 | 1516 |
| 696 | 20230823 | 090300 | 51129115 | 3845 | 3825 | 3845 | 3825 | 807 |
| 697 | 20230823 | 090200 | 48035900 | 3825 | 3870 | 3870 | 3820 | 9389 |
| 698 | 20230823 | 090100 | 12074860 | 3870 | 3875 | 3885 | 3870 | 1141 |
| 699 | 20230823 | 090000 | 7653775 | 3885 | 3900 | 3900 | 3880 | 1954 |