35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 205200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 5206 |
| 3 | 20230817 | 205100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20230817 | 205000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20230817 | 204900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20230817 | 204800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20230817 | 204700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20230817 | 204600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20230817 | 204500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20230817 | 204400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20230817 | 204300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20230817 | 204200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20230817 | 204100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20230817 | 204000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20230817 | 203900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20230817 | 203800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20230817 | 203700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20230817 | 203600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20230817 | 203500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20230817 | 203400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20230817 | 203300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20230817 | 203200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20230817 | 203100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20230817 | 203000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20230817 | 202900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20230817 | 202800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20230817 | 202700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20230817 | 202600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20230817 | 202500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20230817 | 202400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20230817 | 202300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20230817 | 202200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 5206 |
| 33 | 20230817 | 202100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20230817 | 202000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20230817 | 201900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20230817 | 201800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20230817 | 201700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20230817 | 201600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20230817 | 201500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20230817 | 201400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20230817 | 201300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20230817 | 201200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20230817 | 201100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20230817 | 201000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20230817 | 200900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20230817 | 200800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20230817 | 200700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20230817 | 200600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20230817 | 200500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20230817 | 200400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20230817 | 200300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20230817 | 200200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20230817 | 200100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20230817 | 200000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20230817 | 195900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20230817 | 195800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20230817 | 195700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20230817 | 195600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20230817 | 195500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20230817 | 195400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20230817 | 195300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20230817 | 195200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 5206 |
| 63 | 20230817 | 195100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20230817 | 195000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20230817 | 194900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20230817 | 194800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20230817 | 194700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20230817 | 194600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20230817 | 194500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20230817 | 194400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20230817 | 194300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20230817 | 194200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20230817 | 194100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20230817 | 194000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20230817 | 193900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20230817 | 193800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20230817 | 193700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20230817 | 193600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20230817 | 193500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20230817 | 193400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20230817 | 193300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20230817 | 193200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20230817 | 193100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20230817 | 193000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20230817 | 192900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20230817 | 192800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20230817 | 192700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20230817 | 192600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20230817 | 192500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20230817 | 192400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20230817 | 192300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20230817 | 192200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 5206 |
| 93 | 20230817 | 192100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20230817 | 192000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20230817 | 191900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20230817 | 191800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20230817 | 191700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20230817 | 191600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20230817 | 191500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20230817 | 191400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20230817 | 191300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20230817 | 191200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20230817 | 191100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20230817 | 191000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20230817 | 190900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20230817 | 190800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20230817 | 190700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20230817 | 190600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20230817 | 190500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20230817 | 190400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20230817 | 190300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20230817 | 190200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20230817 | 190100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20230817 | 190000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20230817 | 185900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20230817 | 185800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20230817 | 185700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20230817 | 185600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20230817 | 185500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20230817 | 185400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20230817 | 185300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20230817 | 185200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 5206 |
| 123 | 20230817 | 185100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20230817 | 185000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20230817 | 184900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20230817 | 184800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20230817 | 184700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20230817 | 184600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20230817 | 184500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20230817 | 184400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20230817 | 184300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20230817 | 184200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20230817 | 184100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20230817 | 184000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20230817 | 183900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20230817 | 183800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20230817 | 183700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20230817 | 183600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20230817 | 183500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20230817 | 183400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20230817 | 183300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20230817 | 183200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20230817 | 183100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20230817 | 183000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20230817 | 182900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20230817 | 182800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20230817 | 182700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20230817 | 182600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20230817 | 182500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20230817 | 182400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20230817 | 182300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20230817 | 182200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 5206 |
| 153 | 20230817 | 182100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20230817 | 182000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20230817 | 181900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20230817 | 181800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20230817 | 181700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20230817 | 181600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20230817 | 181500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20230817 | 181400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20230817 | 181300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20230817 | 181200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20230817 | 181100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20230817 | 181000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20230817 | 180900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20230817 | 180800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20230817 | 180700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20230817 | 180600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20230817 | 180500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20230817 | 180400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20230817 | 180300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20230817 | 180200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20230817 | 180100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20230817 | 180000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20230817 | 175900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20230817 | 175800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20230817 | 175700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20230817 | 175600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20230817 | 175500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20230817 | 175400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20230817 | 175300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20230817 | 175200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 5206 |
| 183 | 20230817 | 175100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20230817 | 175000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20230817 | 174900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20230817 | 174800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20230817 | 174700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20230817 | 174600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20230817 | 174500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20230817 | 174400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20230817 | 174300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20230817 | 174200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20230817 | 174100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20230817 | 174000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20230817 | 173900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20230817 | 173800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20230817 | 173700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20230817 | 173600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20230817 | 173500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20230817 | 173400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20230817 | 173300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20230817 | 173200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20230817 | 173100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20230817 | 173000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20230817 | 172900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20230817 | 172800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20230817 | 172700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20230817 | 172600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20230817 | 172500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20230817 | 172400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20230817 | 172300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20230817 | 172200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 5206 |
| 213 | 20230817 | 172100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20230817 | 172000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20230817 | 171900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20230817 | 171800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20230817 | 171700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20230817 | 171600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20230817 | 171500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20230817 | 171400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20230817 | 171300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20230817 | 171200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20230817 | 171100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20230817 | 171000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20230817 | 170900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20230817 | 170800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20230817 | 170700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20230817 | 170600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20230817 | 170500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 230 | 20230817 | 170400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 231 | 20230817 | 170300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 232 | 20230817 | 170200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 233 | 20230817 | 170100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 234 | 20230817 | 170000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 235 | 20230817 | 165900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 236 | 20230817 | 165800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 237 | 20230817 | 165700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 238 | 20230817 | 165600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 239 | 20230817 | 165500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 240 | 20230817 | 165400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 241 | 20230817 | 165300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 242 | 20230817 | 165200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 5206 |
| 243 | 20230817 | 165100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 244 | 20230817 | 165000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 245 | 20230817 | 164900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 246 | 20230817 | 164800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 247 | 20230817 | 164700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 248 | 20230817 | 164600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 249 | 20230817 | 164500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 250 | 20230817 | 164400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 251 | 20230817 | 164300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 252 | 20230817 | 164200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 253 | 20230817 | 164100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 254 | 20230817 | 164000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 255 | 20230817 | 163900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 256 | 20230817 | 163800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 257 | 20230817 | 163700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 258 | 20230817 | 163600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 259 | 20230817 | 163500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 260 | 20230817 | 163400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 261 | 20230817 | 163300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 262 | 20230817 | 163200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 263 | 20230817 | 163100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 264 | 20230817 | 163000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 265 | 20230817 | 162900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 266 | 20230817 | 162800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 267 | 20230817 | 162700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 268 | 20230817 | 162600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 269 | 20230817 | 162500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 270 | 20230817 | 162400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 271 | 20230817 | 162300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 272 | 20230817 | 162200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 5206 |
| 273 | 20230817 | 162100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 274 | 20230817 | 162000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 275 | 20230817 | 161900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 276 | 20230817 | 161800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 277 | 20230817 | 161700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 278 | 20230817 | 161600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 279 | 20230817 | 161500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 280 | 20230817 | 161400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 281 | 20230817 | 161300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 282 | 20230817 | 161200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 283 | 20230817 | 161100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 284 | 20230817 | 161000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 285 | 20230817 | 160900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 286 | 20230817 | 160800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 287 | 20230817 | 160700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 288 | 20230817 | 160600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 289 | 20230817 | 160500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 290 | 20230817 | 160400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 291 | 20230817 | 160300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 292 | 20230817 | 160200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 293 | 20230817 | 160100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 294 | 20230817 | 160000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 295 | 20230817 | 155900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 296 | 20230817 | 155800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 297 | 20230817 | 155700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 298 | 20230817 | 155600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 299 | 20230817 | 155500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 300 | 20230817 | 155400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 301 | 20230817 | 155300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 302 | 20230817 | 155200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 5206 |
| 303 | 20230817 | 155100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 304 | 20230817 | 155000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 305 | 20230817 | 154900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 306 | 20230817 | 154800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 307 | 20230817 | 154700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 308 | 20230817 | 154600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 309 | 20230817 | 154500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 310 | 20230817 | 154400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 311 | 20230817 | 154300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 312 | 20230817 | 154200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 313 | 20230817 | 154100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 314 | 20230817 | 154000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 315 | 20230817 | 153900 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 316 | 20230817 | 153800 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 317 | 20230817 | 153700 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 318 | 20230817 | 153600 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 319 | 20230817 | 153500 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 320 | 20230817 | 153400 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 321 | 20230817 | 153300 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 322 | 20230817 | 153200 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 323 | 20230817 | 153100 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 324 | 20230817 | 153000 | 1541716065 | 3790 | 3790 | 3790 | 3790 | 5206 |
| 325 | 20230817 | 152900 | 1521985325 | 3785 | 3785 | 3785 | 3785 | 0 |
| 326 | 20230817 | 152800 | 1521985325 | 3785 | 3785 | 3785 | 3785 | 0 |
| 327 | 20230817 | 152700 | 1521985325 | 3785 | 3785 | 3785 | 3785 | 0 |
| 328 | 20230817 | 152600 | 1521985325 | 3785 | 3785 | 3785 | 3785 | 0 |
| 329 | 20230817 | 152500 | 1521985325 | 3785 | 3785 | 3785 | 3785 | 0 |
| 330 | 20230817 | 152400 | 1521985325 | 3785 | 3785 | 3785 | 3785 | 0 |
| 331 | 20230817 | 152300 | 1521985325 | 3785 | 3785 | 3785 | 3785 | 0 |
| 332 | 20230817 | 152200 | 1521985325 | 3785 | 3785 | 3785 | 3785 | 0 |
| 333 | 20230817 | 152100 | 1521985325 | 3785 | 3785 | 3785 | 3785 | 0 |
| 334 | 20230817 | 152000 | 1521985325 | 3785 | 3785 | 3785 | 3785 | 0 |
| 335 | 20230817 | 151900 | 1521985325 | 3785 | 3785 | 3785 | 3780 | 461 |
| 336 | 20230817 | 151800 | 1520241960 | 3785 | 3785 | 3785 | 3785 | 614 |
| 337 | 20230817 | 151700 | 1517917970 | 3785 | 3780 | 3785 | 3770 | 1203 |
| 338 | 20230817 | 151600 | 1513373900 | 3780 | 3770 | 3780 | 3760 | 3019 |
| 339 | 20230817 | 151500 | 1501992425 | 3770 | 3760 | 3770 | 3760 | 773 |
| 340 | 20230817 | 151400 | 1499085060 | 3770 | 3770 | 3770 | 3770 | 387 |
| 341 | 20230817 | 151300 | 1497626070 | 3770 | 3770 | 3770 | 3770 | 165 |
| 342 | 20230817 | 151200 | 1497004020 | 3775 | 3775 | 3775 | 3775 | 5 |
| 343 | 20230817 | 151100 | 1496985145 | 3760 | 3775 | 3775 | 3760 | 1267 |
| 344 | 20230817 | 151000 | 1492217220 | 3775 | 3765 | 3775 | 3760 | 1927 |
| 345 | 20230817 | 150900 | 1484969990 | 3770 | 3770 | 3770 | 3770 | 1061 |
| 346 | 20230817 | 150800 | 1480970020 | 3770 | 3760 | 3770 | 3760 | 191 |
| 347 | 20230817 | 150700 | 1480250690 | 3770 | 3770 | 3770 | 3760 | 704 |
| 348 | 20230817 | 150600 | 1477598890 | 3770 | 3775 | 3775 | 3770 | 829 |
| 349 | 20230817 | 150500 | 1474473380 | 3775 | 3770 | 3775 | 3770 | 471 |
| 350 | 20230817 | 150400 | 1472696700 | 3775 | 3775 | 3775 | 3775 | 100 |
| 351 | 20230817 | 150300 | 1472319200 | 3775 | 3760 | 3775 | 3760 | 55 |
| 352 | 20230817 | 150200 | 1472112010 | 3760 | 3775 | 3775 | 3760 | 2383 |
| 353 | 20230817 | 150100 | 1463143835 | 3775 | 3775 | 3775 | 3775 | 6 |
| 354 | 20230817 | 150000 | 1463121185 | 3775 | 3775 | 3775 | 3775 | 174 |
| 355 | 20230817 | 145900 | 1462464335 | 3765 | 3775 | 3775 | 3765 | 721 |
| 356 | 20230817 | 145800 | 1459743060 | 3775 | 3770 | 3775 | 3770 | 3631 |
| 357 | 20230817 | 145700 | 1446053830 | 3770 | 3765 | 3770 | 3765 | 3491 |
| 358 | 20230817 | 145600 | 1432898100 | 3760 | 3770 | 3770 | 3760 | 132 |
| 359 | 20230817 | 145500 | 1432401280 | 3770 | 3760 | 3770 | 3760 | 1182 |
| 360 | 20230817 | 145400 | 1427956800 | 3760 | 3770 | 3770 | 3760 | 866 |
| 361 | 20230817 | 145300 | 1424699500 | 3770 | 3770 | 3770 | 3770 | 292 |
| 362 | 20230817 | 145200 | 1423598660 | 3770 | 3770 | 3770 | 3770 | 241 |
| 363 | 20230817 | 145100 | 1422690090 | 3770 | 3770 | 3770 | 3770 | 273 |
| 364 | 20230817 | 145000 | 1421660880 | 3770 | 3765 | 3770 | 3765 | 422 |
| 365 | 20230817 | 144900 | 1420071655 | 3765 | 3755 | 3765 | 3755 | 1610 |
| 366 | 20230817 | 144800 | 1414015945 | 3755 | 3755 | 3755 | 3755 | 59 |
| 367 | 20230817 | 144700 | 1413794400 | 3755 | 3760 | 3760 | 3755 | 1565 |
| 368 | 20230817 | 144600 | 1407912915 | 3760 | 3760 | 3760 | 3760 | 24 |
| 369 | 20230817 | 144500 | 1407822675 | 3760 | 3755 | 3760 | 3755 | 103 |
| 370 | 20230817 | 144400 | 1407435895 | 3755 | 3755 | 3755 | 3755 | 4 |
| 371 | 20230817 | 144300 | 1407420875 | 3760 | 3755 | 3760 | 3755 | 1103 |
| 372 | 20230817 | 144200 | 1403273610 | 3760 | 3760 | 3760 | 3760 | 18 |
| 373 | 20230817 | 144100 | 1403205930 | 3760 | 3760 | 3760 | 3760 | 10 |
| 374 | 20230817 | 144000 | 1403168330 | 3765 | 3765 | 3765 | 3765 | 5 |
| 375 | 20230817 | 143900 | 1403149505 | 3765 | 3765 | 3765 | 3765 | 1724 |
| 376 | 20230817 | 143800 | 1396658645 | 3765 | 3770 | 3770 | 3750 | 24 |
| 377 | 20230817 | 143700 | 1396568220 | 3760 | 3760 | 3770 | 3760 | 1141 |
| 378 | 20230817 | 143600 | 1392277980 | 3750 | 3750 | 3750 | 3750 | 35 |
| 379 | 20230817 | 143500 | 1392146730 | 3770 | 3770 | 3770 | 3770 | 1465 |
| 380 | 20230817 | 143400 | 1386623680 | 3770 | 3770 | 3770 | 3770 | 51 |
| 381 | 20230817 | 143300 | 1386431410 | 3770 | 3760 | 3770 | 3750 | 2077 |
| 382 | 20230817 | 143200 | 1378621950 | 3755 | 3760 | 3760 | 3755 | 1578 |
| 383 | 20230817 | 143100 | 1372694560 | 3760 | 3770 | 3770 | 3760 | 1385 |
| 384 | 20230817 | 143000 | 1367473180 | 3775 | 3775 | 3775 | 3770 | 1300 |
| 385 | 20230817 | 142900 | 1362567680 | 3775 | 3775 | 3775 | 3775 | 190 |
| 386 | 20230817 | 142800 | 1361850430 | 3775 | 3770 | 3775 | 3770 | 6 |
| 387 | 20230817 | 142700 | 1361827800 | 3770 | 3760 | 3770 | 3760 | 1700 |
| 388 | 20230817 | 142600 | 1355427390 | 3760 | 3765 | 3765 | 3755 | 155 |
| 389 | 20230817 | 142500 | 1354845010 | 3770 | 3770 | 3770 | 3770 | 12 |
| 390 | 20230817 | 142400 | 1354799770 | 3770 | 3770 | 3770 | 3770 | 4 |
| 391 | 20230817 | 142300 | 1354784690 | 3770 | 3770 | 3770 | 3755 | 5 |
| 392 | 20230817 | 142200 | 1354765870 | 3770 | 3770 | 3770 | 3770 | 1 |
| 393 | 20230817 | 142100 | 1354762100 | 3770 | 3770 | 3770 | 3770 | 1 |
| 394 | 20230817 | 142000 | 1354758330 | 3755 | 3775 | 3775 | 3755 | 3100 |
| 395 | 20230817 | 141900 | 1343117170 | 3775 | 3775 | 3775 | 3775 | 19 |
| 396 | 20230817 | 141800 | 1343045445 | 3775 | 3775 | 3775 | 3775 | 43 |
| 397 | 20230817 | 141700 | 1342883120 | 3780 | 3775 | 3780 | 3775 | 117 |
| 398 | 20230817 | 141600 | 1342441410 | 3775 | 3775 | 3775 | 3775 | 546 |
| 399 | 20230817 | 141500 | 1340380260 | 3780 | 3775 | 3780 | 3775 | 276 |
| 400 | 20230817 | 141400 | 1339337345 | 3780 | 3775 | 3780 | 3755 | 539 |
| 401 | 20230817 | 141300 | 1337304675 | 3755 | 3775 | 3780 | 3755 | 1560 |
| 402 | 20230817 | 141200 | 1331434655 | 3780 | 3775 | 3780 | 3770 | 3552 |
| 403 | 20230817 | 141100 | 1318025910 | 3770 | 3770 | 3770 | 3770 | 500 |
| 404 | 20230817 | 141000 | 1316140910 | 3780 | 3780 | 3780 | 3780 | 1 |
| 405 | 20230817 | 140900 | 1316137130 | 3755 | 3780 | 3780 | 3755 | 2307 |
| 406 | 20230817 | 140800 | 1307467800 | 3780 | 3780 | 3780 | 3765 | 629 |
| 407 | 20230817 | 140700 | 1305090360 | 3780 | 3775 | 3780 | 3775 | 59 |
| 408 | 20230817 | 140600 | 1304867460 | 3780 | 3765 | 3780 | 3765 | 1027 |
| 409 | 20230817 | 140500 | 1300997380 | 3765 | 3770 | 3770 | 3765 | 105 |
| 410 | 20230817 | 140400 | 1300601555 | 3770 | 3760 | 3770 | 3755 | 917 |
| 411 | 20230817 | 140300 | 1297157535 | 3770 | 3765 | 3770 | 3765 | 11 |
| 412 | 20230817 | 140200 | 1297116080 | 3770 | 3755 | 3770 | 3755 | 50 |
| 413 | 20230817 | 140100 | 1296927730 | 3770 | 3770 | 3770 | 3760 | 83 |
| 414 | 20230817 | 140000 | 1296615600 | 3770 | 3770 | 3770 | 3765 | 10 |
| 415 | 20230817 | 135900 | 1296577905 | 3770 | 3770 | 3770 | 3760 | 168 |
| 416 | 20230817 | 135800 | 1295945410 | 3770 | 3770 | 3770 | 3770 | 2 |
| 417 | 20230817 | 135700 | 1295937870 | 3770 | 3770 | 3770 | 3770 | 223 |
| 418 | 20230817 | 135600 | 1295097160 | 3770 | 3775 | 3775 | 3770 | 1062 |
| 419 | 20230817 | 135500 | 1291088270 | 3775 | 3775 | 3775 | 3775 | 13 |
| 420 | 20230817 | 135400 | 1291039195 | 3775 | 3770 | 3775 | 3750 | 3199 |
| 421 | 20230817 | 135300 | 1279009170 | 3775 | 3775 | 3775 | 3775 | 63 |
| 422 | 20230817 | 135200 | 1278771345 | 3775 | 3775 | 3775 | 3775 | 296 |
| 423 | 20230817 | 135100 | 1277653945 | 3775 | 3770 | 3775 | 3760 | 976 |
| 424 | 20230817 | 135000 | 1273976335 | 3770 | 3775 | 3775 | 3770 | 27 |
| 425 | 20230817 | 134900 | 1273874415 | 3775 | 3775 | 3775 | 3775 | 26 |
| 426 | 20230817 | 134800 | 1273776265 | 3775 | 3770 | 3775 | 3765 | 3029 |
| 427 | 20230817 | 134700 | 1262360050 | 3770 | 3770 | 3770 | 3765 | 152 |
| 428 | 20230817 | 134600 | 1261787710 | 3770 | 3765 | 3770 | 3765 | 666 |
| 429 | 20230817 | 134500 | 1259280195 | 3765 | 3760 | 3770 | 3760 | 895 |
| 430 | 20230817 | 134400 | 1255910525 | 3760 | 3755 | 3760 | 3755 | 2 |
| 431 | 20230817 | 134300 | 1255903010 | 3760 | 3760 | 3760 | 3760 | 5 |
| 432 | 20230817 | 134200 | 1255884210 | 3760 | 3760 | 3760 | 3760 | 21 |
| 433 | 20230817 | 134100 | 1255805250 | 3760 | 3760 | 3760 | 3760 | 13 |
| 434 | 20230817 | 134000 | 1255756370 | 3745 | 3750 | 3760 | 3745 | 38 |
| 435 | 20230817 | 133900 | 1255613880 | 3755 | 3755 | 3755 | 3755 | 1 |
| 436 | 20230817 | 133800 | 1255610125 | 3765 | 3765 | 3765 | 3765 | 5 |
| 437 | 20230817 | 133700 | 1255591300 | 3765 | 3765 | 3765 | 3765 | 6 |
| 438 | 20230817 | 133600 | 1255568710 | 3770 | 3770 | 3770 | 3770 | 0 |
| 439 | 20230817 | 133500 | 1255568710 | 3770 | 3770 | 3770 | 3770 | 0 |
| 440 | 20230817 | 133400 | 1255568710 | 3770 | 3745 | 3770 | 3745 | 621 |
| 441 | 20230817 | 133300 | 1253243040 | 3770 | 3770 | 3770 | 3745 | 1569 |
| 442 | 20230817 | 133200 | 1247364865 | 3770 | 3770 | 3770 | 3770 | 21 |
| 443 | 20230817 | 133100 | 1247285695 | 3770 | 3770 | 3770 | 3770 | 0 |
| 444 | 20230817 | 133000 | 1247285695 | 3770 | 3770 | 3770 | 3750 | 3131 |
| 445 | 20230817 | 132900 | 1235541425 | 3770 | 3770 | 3770 | 3770 | 10 |
| 446 | 20230817 | 132800 | 1235503725 | 3770 | 3770 | 3770 | 3770 | 670 |
| 447 | 20230817 | 132700 | 1232977825 | 3770 | 3770 | 3770 | 3770 | 10 |
| 448 | 20230817 | 132600 | 1232940125 | 3770 | 3770 | 3770 | 3770 | 1 |
| 449 | 20230817 | 132500 | 1232936355 | 3760 | 3760 | 3760 | 3760 | 2150 |
| 450 | 20230817 | 132400 | 1224852355 | 3770 | 3770 | 3770 | 3770 | 159 |
| 451 | 20230817 | 132300 | 1224252925 | 3770 | 3770 | 3770 | 3770 | 679 |
| 452 | 20230817 | 132200 | 1221693095 | 3765 | 3760 | 3765 | 3760 | 8986 |
| 453 | 20230817 | 132100 | 1187903925 | 3760 | 3760 | 3760 | 3755 | 89 |
| 454 | 20230817 | 132000 | 1187569605 | 3760 | 3750 | 3760 | 3750 | 1135 |
| 455 | 20230817 | 131900 | 1183308165 | 3750 | 3755 | 3755 | 3745 | 107 |
| 456 | 20230817 | 131800 | 1182907390 | 3755 | 3750 | 3755 | 3750 | 655 |
| 457 | 20230817 | 131700 | 1180451130 | 3750 | 3745 | 3750 | 3745 | 10793 |
| 458 | 20230817 | 131600 | 1140028830 | 3745 | 3745 | 3745 | 3745 | 10 |
| 459 | 20230817 | 131500 | 1139991380 | 3745 | 3745 | 3745 | 3745 | 33 |
| 460 | 20230817 | 131400 | 1139867795 | 3745 | 3735 | 3745 | 3735 | 1079 |
| 461 | 20230817 | 131300 | 1135832620 | 3745 | 3745 | 3745 | 3740 | 941 |
| 462 | 20230817 | 131200 | 1132309270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 463 | 20230817 | 131100 | 1132309270 | 3750 | 3745 | 3750 | 3745 | 202 |
| 464 | 20230817 | 131000 | 1131552775 | 3750 | 3745 | 3750 | 3745 | 536 |
| 465 | 20230817 | 130900 | 1129545350 | 3750 | 3750 | 3750 | 3750 | 0 |
| 466 | 20230817 | 130800 | 1129545350 | 3750 | 3750 | 3750 | 3750 | 2 |
| 467 | 20230817 | 130700 | 1129537850 | 3745 | 3745 | 3750 | 3745 | 129 |
| 468 | 20230817 | 130600 | 1129054695 | 3745 | 3745 | 3745 | 3740 | 1532 |
| 469 | 20230817 | 130500 | 1123317875 | 3750 | 3750 | 3750 | 3750 | 480 |
| 470 | 20230817 | 130400 | 1121517875 | 3750 | 3740 | 3750 | 3740 | 823 |
| 471 | 20230817 | 130300 | 1118439845 | 3740 | 3740 | 3740 | 3740 | 81 |
| 472 | 20230817 | 130200 | 1118136905 | 3750 | 3750 | 3750 | 3750 | 20 |
| 473 | 20230817 | 130100 | 1118061905 | 3750 | 3750 | 3750 | 3750 | 25 |
| 474 | 20230817 | 130000 | 1117968155 | 3750 | 3750 | 3750 | 3750 | 1 |
| 475 | 20230817 | 125900 | 1117964405 | 3750 | 3750 | 3750 | 3750 | 52 |
| 476 | 20230817 | 125800 | 1117769405 | 3750 | 3750 | 3750 | 3750 | 0 |
| 477 | 20230817 | 125700 | 1117769405 | 3750 | 3750 | 3750 | 3730 | 306 |
| 478 | 20230817 | 125600 | 1116627895 | 3750 | 3740 | 3750 | 3735 | 178 |
| 479 | 20230817 | 125500 | 1115962955 | 3755 | 3755 | 3755 | 3755 | 280 |
| 480 | 20230817 | 125400 | 1114911555 | 3755 | 3745 | 3755 | 3735 | 1306 |
| 481 | 20230817 | 125300 | 1110029175 | 3755 | 3750 | 3755 | 3750 | 961 |
| 482 | 20230817 | 125200 | 1106425295 | 3750 | 3750 | 3755 | 3745 | 1069 |
| 483 | 20230817 | 125100 | 1102416610 | 3760 | 3760 | 3760 | 3750 | 403 |
| 484 | 20230817 | 125000 | 1100905020 | 3760 | 3760 | 3760 | 3750 | 127 |
| 485 | 20230817 | 124900 | 1100427700 | 3760 | 3750 | 3765 | 3750 | 79 |
| 486 | 20230817 | 124800 | 1100131210 | 3750 | 3745 | 3750 | 3745 | 348 |
| 487 | 20230817 | 124700 | 1098827780 | 3745 | 3750 | 3750 | 3745 | 892 |
| 488 | 20230817 | 124600 | 1095486920 | 3745 | 3750 | 3760 | 3745 | 157 |
| 489 | 20230817 | 124500 | 1094898935 | 3760 | 3760 | 3760 | 3750 | 68 |
| 490 | 20230817 | 124400 | 1094643855 | 3760 | 3760 | 3760 | 3750 | 16 |
| 491 | 20230817 | 124300 | 1094583835 | 3760 | 3755 | 3760 | 3750 | 243 |
| 492 | 20230817 | 124200 | 1093672125 | 3760 | 3755 | 3760 | 3755 | 121 |
| 493 | 20230817 | 124100 | 1093217765 | 3755 | 3755 | 3765 | 3750 | 791 |
| 494 | 20230817 | 124000 | 1090250290 | 3765 | 3765 | 3765 | 3765 | 19 |
| 495 | 20230817 | 123900 | 1090178755 | 3765 | 3765 | 3765 | 3765 | 15 |
| 496 | 20230817 | 123800 | 1090122280 | 3765 | 3765 | 3765 | 3760 | 16 |
| 497 | 20230817 | 123700 | 1090062085 | 3760 | 3765 | 3765 | 3760 | 25 |
| 498 | 20230817 | 123600 | 1089968005 | 3765 | 3755 | 3765 | 3750 | 186 |
| 499 | 20230817 | 123500 | 1089270305 | 3765 | 3765 | 3765 | 3765 | 129 |
| 500 | 20230817 | 123400 | 1088784620 | 3770 | 3765 | 3770 | 3755 | 566 |
| 501 | 20230817 | 123300 | 1086659125 | 3760 | 3760 | 3765 | 3760 | 93 |
| 502 | 20230817 | 123200 | 1086309345 | 3770 | 3760 | 3770 | 3760 | 310 |
| 503 | 20230817 | 123100 | 1085142705 | 3765 | 3755 | 3765 | 3755 | 175 |
| 504 | 20230817 | 123000 | 1084485480 | 3755 | 3755 | 3755 | 3755 | 507 |
| 505 | 20230817 | 122900 | 1082581695 | 3755 | 3755 | 3755 | 3750 | 96 |
| 506 | 20230817 | 122800 | 1082221525 | 3755 | 3765 | 3765 | 3755 | 156 |
| 507 | 20230817 | 122700 | 1081635710 | 3765 | 3760 | 3765 | 3760 | 61 |
| 508 | 20230817 | 122600 | 1081406295 | 3765 | 3765 | 3765 | 3765 | 60 |
| 509 | 20230817 | 122500 | 1081180395 | 3765 | 3765 | 3765 | 3765 | 10 |
| 510 | 20230817 | 122400 | 1081142745 | 3765 | 3755 | 3765 | 3755 | 4 |
| 511 | 20230817 | 122300 | 1081127705 | 3765 | 3750 | 3765 | 3750 | 408 |
| 512 | 20230817 | 122200 | 1079597555 | 3770 | 3765 | 3770 | 3765 | 187 |
| 513 | 20230817 | 122100 | 1078892790 | 3770 | 3750 | 3770 | 3750 | 235 |
| 514 | 20230817 | 122000 | 1078008140 | 3750 | 3750 | 3750 | 3750 | 201 |
| 515 | 20230817 | 121900 | 1077254390 | 3750 | 3745 | 3750 | 3740 | 507 |
| 516 | 20230817 | 121800 | 1075358155 | 3750 | 3745 | 3750 | 3745 | 5 |
| 517 | 20230817 | 121700 | 1075339415 | 3750 | 3745 | 3750 | 3740 | 318 |
| 518 | 20230817 | 121600 | 1074148800 | 3750 | 3765 | 3765 | 3745 | 1872 |
| 519 | 20230817 | 121500 | 1067132000 | 3755 | 3765 | 3765 | 3755 | 1126 |
| 520 | 20230817 | 121400 | 1062894955 | 3765 | 3750 | 3765 | 3750 | 477 |
| 521 | 20230817 | 121300 | 1061106080 | 3750 | 3755 | 3755 | 3750 | 22 |
| 522 | 20230817 | 121200 | 1061023575 | 3745 | 3745 | 3745 | 3745 | 65 |
| 523 | 20230817 | 121100 | 1060780150 | 3745 | 3745 | 3750 | 3745 | 359 |
| 524 | 20230817 | 121000 | 1059435690 | 3745 | 3750 | 3750 | 3740 | 1290 |
| 525 | 20230817 | 120900 | 1054609455 | 3755 | 3760 | 3760 | 3745 | 1019 |
| 526 | 20230817 | 120800 | 1050778740 | 3760 | 3755 | 3765 | 3750 | 3579 |
| 527 | 20230817 | 120700 | 1037350720 | 3765 | 3760 | 3765 | 3755 | 764 |
| 528 | 20230817 | 120600 | 1034478090 | 3760 | 3755 | 3760 | 3750 | 276 |
| 529 | 20230817 | 120500 | 1033441690 | 3755 | 3750 | 3760 | 3745 | 206 |
| 530 | 20230817 | 120400 | 1032668590 | 3755 | 3750 | 3755 | 3745 | 2400 |
| 531 | 20230817 | 120300 | 1023676020 | 3750 | 3750 | 3750 | 3750 | 183 |
| 532 | 20230817 | 120200 | 1022989770 | 3750 | 3750 | 3750 | 3750 | 715 |
| 533 | 20230817 | 120100 | 1020308520 | 3750 | 3745 | 3750 | 3745 | 962 |
| 534 | 20230817 | 120000 | 1016703165 | 3745 | 3740 | 3745 | 3735 | 1006 |
| 535 | 20230817 | 115900 | 1012937145 | 3740 | 3740 | 3740 | 3740 | 137 |
| 536 | 20230817 | 115800 | 1012424765 | 3740 | 3740 | 3740 | 3740 | 457 |
| 537 | 20230817 | 115700 | 1010715585 | 3740 | 3730 | 3740 | 3725 | 933 |
| 538 | 20230817 | 115600 | 1007227940 | 3740 | 3730 | 3740 | 3730 | 366 |
| 539 | 20230817 | 115500 | 1005860490 | 3730 | 3735 | 3735 | 3730 | 311 |
| 540 | 20230817 | 115400 | 1004698955 | 3735 | 3720 | 3735 | 3710 | 1219 |
| 541 | 20230817 | 115300 | 1000166780 | 3720 | 3720 | 3720 | 3715 | 669 |
| 542 | 20230817 | 115200 | 997681350 | 3720 | 3720 | 3720 | 3720 | 55 |
| 543 | 20230817 | 115100 | 997476750 | 3720 | 3720 | 3720 | 3720 | 1 |
| 544 | 20230817 | 115000 | 997473030 | 3715 | 3720 | 3720 | 3715 | 689 |
| 545 | 20230817 | 114900 | 994913365 | 3720 | 3720 | 3720 | 3715 | 222 |
| 546 | 20230817 | 114800 | 994088025 | 3720 | 3720 | 3720 | 3720 | 96 |
| 547 | 20230817 | 114700 | 993730905 | 3720 | 3725 | 3730 | 3720 | 1402 |
| 548 | 20230817 | 114600 | 988515440 | 3735 | 3735 | 3735 | 3735 | 901 |
| 549 | 20230817 | 114500 | 985150205 | 3735 | 3730 | 3740 | 3725 | 348 |
| 550 | 20230817 | 114400 | 983851585 | 3740 | 3735 | 3740 | 3730 | 3054 |
| 551 | 20230817 | 114300 | 972449890 | 3735 | 3735 | 3735 | 3730 | 1101 |
| 552 | 20230817 | 114200 | 968338850 | 3735 | 3735 | 3735 | 3735 | 506 |
| 553 | 20230817 | 114100 | 966448940 | 3735 | 3735 | 3735 | 3730 | 542 |
| 554 | 20230817 | 114000 | 964425570 | 3735 | 3730 | 3735 | 3730 | 399 |
| 555 | 20230817 | 113900 | 962936385 | 3730 | 3720 | 3730 | 3720 | 1682 |
| 556 | 20230817 | 113800 | 956671065 | 3720 | 3710 | 3720 | 3710 | 11968 |
| 557 | 20230817 | 113700 | 912156250 | 3710 | 3710 | 3710 | 3705 | 356 |
| 558 | 20230817 | 113600 | 910835630 | 3710 | 3710 | 3710 | 3705 | 78 |
| 559 | 20230817 | 113500 | 910546525 | 3710 | 3705 | 3710 | 3705 | 999 |
| 560 | 20230817 | 113400 | 906843525 | 3705 | 3705 | 3705 | 3705 | 81 |
| 561 | 20230817 | 113300 | 906543420 | 3705 | 3700 | 3705 | 3700 | 488 |
| 562 | 20230817 | 113200 | 904737815 | 3700 | 3700 | 3700 | 3695 | 804 |
| 563 | 20230817 | 113100 | 901765515 | 3700 | 3700 | 3700 | 3700 | 30 |
| 564 | 20230817 | 113000 | 901654515 | 3700 | 3700 | 3700 | 3700 | 4 |
| 565 | 20230817 | 112900 | 901639715 | 3700 | 3700 | 3700 | 3700 | 103 |
| 566 | 20230817 | 112800 | 901258615 | 3700 | 3700 | 3700 | 3690 | 214 |
| 567 | 20230817 | 112700 | 900467845 | 3700 | 3700 | 3700 | 3700 | 25 |
| 568 | 20230817 | 112600 | 900375345 | 3700 | 3700 | 3700 | 3690 | 117 |
| 569 | 20230817 | 112500 | 899943440 | 3690 | 3690 | 3690 | 3690 | 150 |
| 570 | 20230817 | 112400 | 899389940 | 3695 | 3695 | 3695 | 3695 | 18 |
| 571 | 20230817 | 112300 | 899323430 | 3700 | 3700 | 3700 | 3695 | 1655 |
| 572 | 20230817 | 112200 | 893206660 | 3700 | 3700 | 3700 | 3700 | 1 |
| 573 | 20230817 | 112100 | 893202960 | 3700 | 3700 | 3700 | 3700 | 0 |
| 574 | 20230817 | 112000 | 893202960 | 3700 | 3700 | 3700 | 3690 | 563 |
| 575 | 20230817 | 111900 | 891124100 | 3700 | 3695 | 3700 | 3695 | 1085 |
| 576 | 20230817 | 111800 | 887113840 | 3695 | 3695 | 3695 | 3695 | 19 |
| 577 | 20230817 | 111700 | 887043635 | 3690 | 3690 | 3690 | 3690 | 509 |
| 578 | 20230817 | 111600 | 885165425 | 3690 | 3690 | 3690 | 3690 | 100 |
| 579 | 20230817 | 111500 | 884796425 | 3685 | 3685 | 3685 | 3685 | 0 |
| 580 | 20230817 | 111400 | 884796425 | 3685 | 3685 | 3685 | 3685 | 427 |
| 581 | 20230817 | 111300 | 883222930 | 3690 | 3690 | 3690 | 3690 | 8 |
| 582 | 20230817 | 111200 | 883193410 | 3690 | 3685 | 3690 | 3680 | 1460 |
| 583 | 20230817 | 111100 | 877813125 | 3685 | 3685 | 3685 | 3680 | 525 |
| 584 | 20230817 | 111000 | 875878505 | 3685 | 3685 | 3685 | 3685 | 340 |
| 585 | 20230817 | 110900 | 874625605 | 3685 | 3685 | 3685 | 3685 | 5 |
| 586 | 20230817 | 110800 | 874607180 | 3685 | 3685 | 3685 | 3685 | 2 |
| 587 | 20230817 | 110700 | 874599810 | 3685 | 3685 | 3685 | 3685 | 215 |
| 588 | 20230817 | 110600 | 873807535 | 3685 | 3685 | 3685 | 3685 | 153 |
| 589 | 20230817 | 110500 | 873243730 | 3685 | 3685 | 3685 | 3685 | 25 |
| 590 | 20230817 | 110400 | 873151605 | 3685 | 3685 | 3685 | 3685 | 574 |
| 591 | 20230817 | 110300 | 871036415 | 3685 | 3690 | 3690 | 3685 | 130 |
| 592 | 20230817 | 110200 | 870557350 | 3685 | 3690 | 3690 | 3685 | 157 |
| 593 | 20230817 | 110100 | 869978195 | 3690 | 3690 | 3690 | 3690 | 134 |
| 594 | 20230817 | 110000 | 869483735 | 3690 | 3690 | 3690 | 3690 | 23 |
| 595 | 20230817 | 105900 | 869398865 | 3690 | 3685 | 3690 | 3685 | 489 |
| 596 | 20230817 | 105800 | 867596290 | 3690 | 3670 | 3690 | 3670 | 155 |
| 597 | 20230817 | 105700 | 867024540 | 3690 | 3670 | 3690 | 3670 | 204 |
| 598 | 20230817 | 105600 | 866275780 | 3690 | 3670 | 3690 | 3670 | 5 |
| 599 | 20230817 | 105500 | 866257350 | 3690 | 3690 | 3690 | 3690 | 21 |
| 600 | 20230817 | 105400 | 866179860 | 3690 | 3690 | 3690 | 3680 | 231 |
| 601 | 20230817 | 105300 | 865329760 | 3680 | 3685 | 3690 | 3680 | 794 |
| 602 | 20230817 | 105200 | 862406215 | 3685 | 3685 | 3685 | 3685 | 230 |
| 603 | 20230817 | 105100 | 861558665 | 3680 | 3680 | 3680 | 3655 | 1173 |
| 604 | 20230817 | 105000 | 857256475 | 3675 | 3685 | 3685 | 3675 | 570 |
| 605 | 20230817 | 104900 | 855160215 | 3680 | 3680 | 3680 | 3680 | 148 |
| 606 | 20230817 | 104800 | 854615575 | 3685 | 3685 | 3685 | 3675 | 390 |
| 607 | 20230817 | 104700 | 853179565 | 3685 | 3680 | 3685 | 3680 | 214 |
| 608 | 20230817 | 104600 | 852391995 | 3680 | 3685 | 3685 | 3680 | 46 |
| 609 | 20230817 | 104500 | 852222535 | 3685 | 3685 | 3685 | 3680 | 313 |
| 610 | 20230817 | 104400 | 851069135 | 3685 | 3675 | 3685 | 3675 | 616 |
| 611 | 20230817 | 104300 | 848805165 | 3675 | 3665 | 3675 | 3665 | 1134 |
| 612 | 20230817 | 104200 | 844648300 | 3670 | 3660 | 3670 | 3660 | 3541 |
| 613 | 20230817 | 104100 | 831684910 | 3660 | 3660 | 3660 | 3660 | 0 |
| 614 | 20230817 | 104000 | 831684910 | 3660 | 3655 | 3660 | 3655 | 645 |
| 615 | 20230817 | 103900 | 829327110 | 3655 | 3655 | 3655 | 3655 | 341 |
| 616 | 20230817 | 103800 | 828080755 | 3660 | 3645 | 3660 | 3645 | 323 |
| 617 | 20230817 | 103700 | 826901855 | 3650 | 3650 | 3650 | 3650 | 0 |
| 618 | 20230817 | 103600 | 826901855 | 3650 | 3645 | 3650 | 3645 | 170 |
| 619 | 20230817 | 103500 | 826282185 | 3645 | 3650 | 3650 | 3645 | 804 |
| 620 | 20230817 | 103400 | 823348255 | 3650 | 3650 | 3650 | 3645 | 104 |
| 621 | 20230817 | 103300 | 822969155 | 3650 | 3645 | 3650 | 3640 | 1687 |
| 622 | 20230817 | 103200 | 816825745 | 3640 | 3670 | 3670 | 3640 | 6168 |
| 623 | 20230817 | 103100 | 794316090 | 3670 | 3670 | 3670 | 3650 | 3082 |
| 624 | 20230817 | 103000 | 783066200 | 3675 | 3675 | 3675 | 3675 | 1 |
| 625 | 20230817 | 102900 | 783062525 | 3670 | 3660 | 3675 | 3650 | 1511 |
| 626 | 20230817 | 102800 | 777540750 | 3680 | 3680 | 3680 | 3680 | 160 |
| 627 | 20230817 | 102700 | 776951950 | 3680 | 3680 | 3680 | 3680 | 4 |
| 628 | 20230817 | 102600 | 776937230 | 3685 | 3655 | 3685 | 3650 | 1503 |
| 629 | 20230817 | 102500 | 771443745 | 3655 | 3650 | 3660 | 3650 | 541 |
| 630 | 20230817 | 102400 | 769468235 | 3655 | 3655 | 3655 | 3655 | 60 |
| 631 | 20230817 | 102300 | 769248935 | 3655 | 3655 | 3655 | 3655 | 2372 |
| 632 | 20230817 | 102200 | 760579275 | 3665 | 3665 | 3665 | 3660 | 66 |
| 633 | 20230817 | 102100 | 760337610 | 3665 | 3665 | 3670 | 3665 | 15 |
| 634 | 20230817 | 102000 | 760282630 | 3670 | 3670 | 3675 | 3660 | 1232 |
| 635 | 20230817 | 101900 | 755770070 | 3670 | 3665 | 3685 | 3665 | 1425 |
| 636 | 20230817 | 101800 | 750544760 | 3665 | 3670 | 3670 | 3665 | 37 |
| 637 | 20230817 | 101700 | 750409000 | 3665 | 3670 | 3670 | 3665 | 35 |
| 638 | 20230817 | 101600 | 750280575 | 3670 | 3670 | 3670 | 3665 | 97 |
| 639 | 20230817 | 101500 | 749924845 | 3665 | 3665 | 3670 | 3665 | 166 |
| 640 | 20230817 | 101400 | 749316250 | 3665 | 3675 | 3685 | 3665 | 1117 |
| 641 | 20230817 | 101300 | 745216885 | 3685 | 3680 | 3685 | 3675 | 34 |
| 642 | 20230817 | 101200 | 745091760 | 3685 | 3700 | 3705 | 3675 | 2502 |
| 643 | 20230817 | 101100 | 735853680 | 3705 | 3700 | 3705 | 3690 | 6178 |
| 644 | 20230817 | 101000 | 713026365 | 3705 | 3700 | 3705 | 3695 | 2977 |
| 645 | 20230817 | 100900 | 702016695 | 3700 | 3695 | 3700 | 3695 | 899 |
| 646 | 20230817 | 100800 | 698694685 | 3695 | 3685 | 3695 | 3685 | 243 |
| 647 | 20230817 | 100700 | 697798490 | 3685 | 3680 | 3685 | 3680 | 452 |
| 648 | 20230817 | 100600 | 696135080 | 3680 | 3675 | 3680 | 3675 | 266 |
| 649 | 20230817 | 100500 | 695157520 | 3675 | 3670 | 3675 | 3660 | 1063 |
| 650 | 20230817 | 100400 | 691258355 | 3675 | 3665 | 3675 | 3665 | 17 |
| 651 | 20230817 | 100300 | 691195980 | 3675 | 3665 | 3675 | 3665 | 1728 |
| 652 | 20230817 | 100200 | 684854350 | 3665 | 3670 | 3670 | 3660 | 8401 |
| 653 | 20230817 | 100100 | 654038400 | 3670 | 3670 | 3670 | 3670 | 21 |
| 654 | 20230817 | 100000 | 653961330 | 3670 | 3670 | 3670 | 3670 | 3 |
| 655 | 20230817 | 095900 | 653950320 | 3660 | 3660 | 3665 | 3660 | 2480 |
| 656 | 20230817 | 095800 | 644863180 | 3665 | 3665 | 3670 | 3660 | 835 |
| 657 | 20230817 | 095700 | 641806390 | 3665 | 3670 | 3670 | 3660 | 57 |
| 658 | 20230817 | 095600 | 641597730 | 3670 | 3665 | 3670 | 3660 | 88 |
| 659 | 20230817 | 095500 | 641275620 | 3685 | 3685 | 3685 | 3660 | 2442 |
| 660 | 20230817 | 095400 | 632307800 | 3665 | 3685 | 3695 | 3665 | 990 |
| 661 | 20230817 | 095300 | 628674385 | 3695 | 3675 | 3695 | 3675 | 573 |
| 662 | 20230817 | 095200 | 626565740 | 3695 | 3695 | 3705 | 3680 | 2316 |
| 663 | 20230817 | 095100 | 618033490 | 3700 | 3700 | 3705 | 3690 | 520 |
| 664 | 20230817 | 095000 | 616113470 | 3700 | 3700 | 3700 | 3700 | 633 |
| 665 | 20230817 | 094900 | 613771370 | 3700 | 3695 | 3700 | 3695 | 2006 |
| 666 | 20230817 | 094800 | 606355675 | 3695 | 3695 | 3695 | 3695 | 200 |
| 667 | 20230817 | 094700 | 605616675 | 3695 | 3695 | 3695 | 3680 | 2133 |
| 668 | 20230817 | 094600 | 597759205 | 3695 | 3690 | 3695 | 3690 | 2478 |
| 669 | 20230817 | 094500 | 588612380 | 3690 | 3690 | 3690 | 3690 | 61 |
| 670 | 20230817 | 094400 | 588387290 | 3680 | 3675 | 3680 | 3675 | 2025 |
| 671 | 20230817 | 094300 | 580935790 | 3680 | 3680 | 3680 | 3675 | 154 |
| 672 | 20230817 | 094200 | 580369075 | 3675 | 3670 | 3675 | 3670 | 1757 |
| 673 | 20230817 | 094100 | 573913100 | 3675 | 3680 | 3680 | 3670 | 1139 |
| 674 | 20230817 | 094000 | 569727385 | 3680 | 3685 | 3695 | 3680 | 2258 |
| 675 | 20230817 | 093900 | 561414410 | 3695 | 3680 | 3695 | 3680 | 10676 |
| 676 | 20230817 | 093800 | 522111445 | 3680 | 3680 | 3680 | 3680 | 2474 |
| 677 | 20230817 | 093700 | 513007125 | 3680 | 3670 | 3680 | 3670 | 4592 |
| 678 | 20230817 | 093600 | 496125225 | 3670 | 3675 | 3680 | 3665 | 2259 |
| 679 | 20230817 | 093500 | 487832170 | 3670 | 3645 | 3670 | 3645 | 2535 |
| 680 | 20230817 | 093400 | 478553795 | 3665 | 3655 | 3665 | 3655 | 3010 |
| 681 | 20230817 | 093300 | 467548845 | 3645 | 3645 | 3645 | 3640 | 651 |
| 682 | 20230817 | 093200 | 465176950 | 3640 | 3655 | 3655 | 3640 | 1200 |
| 683 | 20230817 | 093100 | 460805670 | 3655 | 3660 | 3660 | 3645 | 3825 |
| 684 | 20230817 | 093000 | 446863465 | 3645 | 3645 | 3645 | 3640 | 1232 |
| 685 | 20230817 | 092900 | 442376990 | 3645 | 3640 | 3670 | 3640 | 4156 |
| 686 | 20230817 | 092800 | 427220405 | 3640 | 3650 | 3670 | 3640 | 5799 |
| 687 | 20230817 | 092700 | 406085775 | 3655 | 3670 | 3675 | 3650 | 14161 |
| 688 | 20230817 | 092600 | 354306560 | 3675 | 3670 | 3675 | 3660 | 1010 |
| 689 | 20230817 | 092500 | 350601755 | 3675 | 3665 | 3675 | 3655 | 2034 |
| 690 | 20230817 | 092400 | 343144055 | 3665 | 3655 | 3665 | 3650 | 783 |
| 691 | 20230817 | 092300 | 340284375 | 3650 | 3665 | 3665 | 3650 | 854 |
| 692 | 20230817 | 092200 | 337159750 | 3650 | 3665 | 3670 | 3650 | 2484 |
| 693 | 20230817 | 092100 | 328075830 | 3665 | 3655 | 3665 | 3655 | 105 |
| 694 | 20230817 | 092000 | 327691905 | 3650 | 3650 | 3665 | 3650 | 510 |
| 695 | 20230817 | 091900 | 325829455 | 3650 | 3660 | 3665 | 3650 | 7569 |
| 696 | 20230817 | 091800 | 298173075 | 3665 | 3675 | 3675 | 3665 | 391 |
| 697 | 20230817 | 091700 | 296740050 | 3665 | 3665 | 3665 | 3650 | 7473 |
| 698 | 20230817 | 091600 | 269379440 | 3665 | 3650 | 3665 | 3650 | 1034 |
| 699 | 20230817 | 091500 | 265605280 | 3650 | 3650 | 3650 | 3650 | 1302 |
| 700 | 20230817 | 091400 | 260852980 | 3635 | 3670 | 3675 | 3635 | 2755 |
| 701 | 20230817 | 091300 | 250799440 | 3670 | 3675 | 3675 | 3665 | 1269 |
| 702 | 20230817 | 091200 | 246137560 | 3675 | 3660 | 3675 | 3645 | 457 |
| 703 | 20230817 | 091100 | 244463995 | 3660 | 3690 | 3690 | 3640 | 2839 |
| 704 | 20230817 | 091000 | 234092220 | 3700 | 3685 | 3705 | 3680 | 1606 |
| 705 | 20230817 | 090900 | 228157140 | 3685 | 3645 | 3685 | 3645 | 2413 |
| 706 | 20230817 | 090800 | 219319380 | 3645 | 3645 | 3660 | 3645 | 5646 |
| 707 | 20230817 | 090700 | 198704010 | 3650 | 3685 | 3685 | 3650 | 1479 |
| 708 | 20230817 | 090600 | 193293910 | 3685 | 3690 | 3695 | 3670 | 1803 |
| 709 | 20230817 | 090500 | 186647295 | 3690 | 3695 | 3700 | 3690 | 5251 |
| 710 | 20230817 | 090400 | 167258870 | 3690 | 3690 | 3690 | 3680 | 1053 |
| 711 | 20230817 | 090300 | 163374700 | 3690 | 3695 | 3700 | 3680 | 2581 |
| 712 | 20230817 | 090200 | 153843540 | 3700 | 3675 | 3700 | 3670 | 4044 |
| 713 | 20230817 | 090100 | 138947270 | 3665 | 3660 | 3670 | 3660 | 5384 |
| 714 | 20230817 | 090000 | 119212060 | 3660 | 3610 | 3680 | 3610 | 32926 |