34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 203400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 4409 |
| 3 | 20230816 | 203300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20230816 | 203200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20230816 | 203100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20230816 | 203000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20230816 | 202900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20230816 | 202800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20230816 | 202700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20230816 | 202600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20230816 | 202500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20230816 | 202400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20230816 | 202300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20230816 | 202200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20230816 | 202100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20230816 | 202000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20230816 | 201900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20230816 | 201800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20230816 | 201700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20230816 | 201600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20230816 | 201500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20230816 | 201400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20230816 | 201300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20230816 | 201200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20230816 | 201100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20230816 | 201000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20230816 | 200900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20230816 | 200800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20230816 | 200700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20230816 | 200600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20230816 | 200500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20230816 | 200400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 4409 |
| 33 | 20230816 | 200300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20230816 | 200200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20230816 | 200100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20230816 | 200000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20230816 | 195900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20230816 | 195800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20230816 | 195700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20230816 | 195600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20230816 | 195500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20230816 | 195400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20230816 | 195300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20230816 | 195200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20230816 | 195100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20230816 | 195000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20230816 | 194900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20230816 | 194800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20230816 | 194700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20230816 | 194600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20230816 | 194500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20230816 | 194400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20230816 | 194300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20230816 | 194200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20230816 | 194100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20230816 | 194000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20230816 | 193900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20230816 | 193800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20230816 | 193700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20230816 | 193600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20230816 | 193500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20230816 | 193400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 4409 |
| 63 | 20230816 | 193300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20230816 | 193200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20230816 | 193100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20230816 | 193000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20230816 | 192900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20230816 | 192800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20230816 | 192700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20230816 | 192600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20230816 | 192500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20230816 | 192400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20230816 | 192300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20230816 | 192200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20230816 | 192100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20230816 | 192000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20230816 | 191900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20230816 | 191800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20230816 | 191700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20230816 | 191600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20230816 | 191500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20230816 | 191400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20230816 | 191300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20230816 | 191200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20230816 | 191100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20230816 | 191000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20230816 | 190900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20230816 | 190800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20230816 | 190700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20230816 | 190600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20230816 | 190500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20230816 | 190400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 4409 |
| 93 | 20230816 | 190300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20230816 | 190200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20230816 | 190100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20230816 | 190000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20230816 | 185900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20230816 | 185800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20230816 | 185700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20230816 | 185600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20230816 | 185500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20230816 | 185400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20230816 | 185300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20230816 | 185200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20230816 | 185100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20230816 | 185000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20230816 | 184900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20230816 | 184800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20230816 | 184700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20230816 | 184600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20230816 | 184500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20230816 | 184400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20230816 | 184300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20230816 | 184200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20230816 | 184100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20230816 | 184000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20230816 | 183900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20230816 | 183800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20230816 | 183700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20230816 | 183600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20230816 | 183500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20230816 | 183400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 4409 |
| 123 | 20230816 | 183300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20230816 | 183200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20230816 | 183100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20230816 | 183000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20230816 | 182900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20230816 | 182800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20230816 | 182700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20230816 | 182600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20230816 | 182500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20230816 | 182400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20230816 | 182300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20230816 | 182200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20230816 | 182100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20230816 | 182000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20230816 | 181900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20230816 | 181800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20230816 | 181700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20230816 | 181600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20230816 | 181500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20230816 | 181400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20230816 | 181300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20230816 | 181200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20230816 | 181100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20230816 | 181000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20230816 | 180900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20230816 | 180800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20230816 | 180700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20230816 | 180600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20230816 | 180500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20230816 | 180400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 4409 |
| 153 | 20230816 | 180300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20230816 | 180200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20230816 | 180100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20230816 | 180000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20230816 | 175900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20230816 | 175800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20230816 | 175700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20230816 | 175600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20230816 | 175500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20230816 | 175400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20230816 | 175300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20230816 | 175200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20230816 | 175100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20230816 | 175000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20230816 | 174900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20230816 | 174800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20230816 | 174700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20230816 | 174600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20230816 | 174500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20230816 | 174400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20230816 | 174300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20230816 | 174200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20230816 | 174100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20230816 | 174000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20230816 | 173900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20230816 | 173800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20230816 | 173700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20230816 | 173600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20230816 | 173500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20230816 | 173400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 4409 |
| 183 | 20230816 | 173300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20230816 | 173200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20230816 | 173100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20230816 | 173000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20230816 | 172900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20230816 | 172800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20230816 | 172700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20230816 | 172600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20230816 | 172500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20230816 | 172400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20230816 | 172300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20230816 | 172200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20230816 | 172100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20230816 | 172000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20230816 | 171900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20230816 | 171800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20230816 | 171700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20230816 | 171600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20230816 | 171500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20230816 | 171400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20230816 | 171300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20230816 | 171200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20230816 | 171100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20230816 | 171000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20230816 | 170900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20230816 | 170800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20230816 | 170700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20230816 | 170600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20230816 | 170500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20230816 | 170400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 4409 |
| 213 | 20230816 | 170300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20230816 | 170200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20230816 | 170100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20230816 | 170000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20230816 | 165900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20230816 | 165800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20230816 | 165700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20230816 | 165600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20230816 | 165500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20230816 | 165400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20230816 | 165300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20230816 | 165200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20230816 | 165100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20230816 | 165000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20230816 | 164900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20230816 | 164800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20230816 | 164700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20230816 | 164600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 231 | 20230816 | 164500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20230816 | 164400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20230816 | 164300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20230816 | 164200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20230816 | 164100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 236 | 20230816 | 164000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 237 | 20230816 | 163900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 238 | 20230816 | 163800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 239 | 20230816 | 163700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20230816 | 163600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 241 | 20230816 | 163500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 242 | 20230816 | 163400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 4409 |
| 243 | 20230816 | 163300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 244 | 20230816 | 163200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 245 | 20230816 | 163100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 246 | 20230816 | 163000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 247 | 20230816 | 162900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 248 | 20230816 | 162800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 249 | 20230816 | 162700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 250 | 20230816 | 162600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 251 | 20230816 | 162500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 252 | 20230816 | 162400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 253 | 20230816 | 162300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 254 | 20230816 | 162200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 255 | 20230816 | 162100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 256 | 20230816 | 162000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 257 | 20230816 | 161900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 258 | 20230816 | 161800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 259 | 20230816 | 161700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 260 | 20230816 | 161600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 261 | 20230816 | 161500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 262 | 20230816 | 161400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 263 | 20230816 | 161300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 264 | 20230816 | 161200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 265 | 20230816 | 161100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 266 | 20230816 | 161000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 267 | 20230816 | 160900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 268 | 20230816 | 160800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 269 | 20230816 | 160700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 270 | 20230816 | 160600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 271 | 20230816 | 160500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 272 | 20230816 | 160400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 4409 |
| 273 | 20230816 | 160300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 274 | 20230816 | 160200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 275 | 20230816 | 160100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 276 | 20230816 | 160000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 277 | 20230816 | 155900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 278 | 20230816 | 155800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 279 | 20230816 | 155700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 280 | 20230816 | 155600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 281 | 20230816 | 155500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 282 | 20230816 | 155400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 283 | 20230816 | 155300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 284 | 20230816 | 155200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 285 | 20230816 | 155100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 286 | 20230816 | 155000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 287 | 20230816 | 154900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 288 | 20230816 | 154800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 289 | 20230816 | 154700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 290 | 20230816 | 154600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 291 | 20230816 | 154500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 292 | 20230816 | 154400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 293 | 20230816 | 154300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 294 | 20230816 | 154200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 295 | 20230816 | 154100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 296 | 20230816 | 154000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 297 | 20230816 | 153900 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 298 | 20230816 | 153800 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 299 | 20230816 | 153700 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 300 | 20230816 | 153600 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 301 | 20230816 | 153500 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 302 | 20230816 | 153400 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 4409 |
| 303 | 20230816 | 153300 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 304 | 20230816 | 153200 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 305 | 20230816 | 153100 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 306 | 20230816 | 153000 | 2607871170 | 5650 | 5650 | 5650 | 5650 | 4409 |
| 307 | 20230816 | 152900 | 2582960320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 308 | 20230816 | 152800 | 2582960320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 309 | 20230816 | 152700 | 2582960320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 310 | 20230816 | 152600 | 2582960320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 311 | 20230816 | 152500 | 2582960320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 312 | 20230816 | 152400 | 2582960320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 313 | 20230816 | 152300 | 2582960320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 314 | 20230816 | 152200 | 2582960320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 315 | 20230816 | 152100 | 2582960320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 316 | 20230816 | 152000 | 2582960320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 317 | 20230816 | 151900 | 2582960320 | 5670 | 5680 | 5680 | 5620 | 743 |
| 318 | 20230816 | 151800 | 2578759580 | 5680 | 5680 | 5680 | 5660 | 302 |
| 319 | 20230816 | 151700 | 2577046870 | 5680 | 5670 | 5680 | 5670 | 158 |
| 320 | 20230816 | 151600 | 2576149750 | 5670 | 5610 | 5670 | 5610 | 1393 |
| 321 | 20230816 | 151500 | 2568262690 | 5650 | 5610 | 5650 | 5610 | 93 |
| 322 | 20230816 | 151400 | 2567739420 | 5650 | 5610 | 5650 | 5610 | 447 |
| 323 | 20230816 | 151300 | 2565223740 | 5610 | 5620 | 5620 | 5610 | 305 |
| 324 | 20230816 | 151200 | 2563509650 | 5630 | 5670 | 5670 | 5630 | 688 |
| 325 | 20230816 | 151100 | 2559626490 | 5670 | 5670 | 5670 | 5670 | 50 |
| 326 | 20230816 | 151000 | 2559342990 | 5670 | 5660 | 5670 | 5640 | 658 |
| 327 | 20230816 | 150900 | 2555627090 | 5670 | 5660 | 5670 | 5660 | 609 |
| 328 | 20230816 | 150800 | 2552178110 | 5670 | 5670 | 5670 | 5670 | 0 |
| 329 | 20230816 | 150700 | 2552178110 | 5670 | 5670 | 5670 | 5670 | 100 |
| 330 | 20230816 | 150600 | 2551611110 | 5670 | 5670 | 5670 | 5670 | 93 |
| 331 | 20230816 | 150500 | 2551083800 | 5650 | 5640 | 5650 | 5640 | 605 |
| 332 | 20230816 | 150400 | 2547666880 | 5640 | 5640 | 5640 | 5640 | 0 |
| 333 | 20230816 | 150300 | 2547666880 | 5640 | 5640 | 5640 | 5640 | 0 |
| 334 | 20230816 | 150200 | 2547666880 | 5640 | 5640 | 5640 | 5640 | 100 |
| 335 | 20230816 | 150100 | 2547102880 | 5640 | 5640 | 5640 | 5640 | 0 |
| 336 | 20230816 | 150000 | 2547102880 | 5640 | 5610 | 5640 | 5610 | 230 |
| 337 | 20230816 | 145900 | 2545808080 | 5620 | 5620 | 5620 | 5620 | 0 |
| 338 | 20230816 | 145800 | 2545808080 | 5620 | 5620 | 5620 | 5620 | 494 |
| 339 | 20230816 | 145700 | 2543031800 | 5650 | 5630 | 5650 | 5630 | 50 |
| 340 | 20230816 | 145600 | 2542749740 | 5630 | 5620 | 5630 | 5610 | 656 |
| 341 | 20230816 | 145500 | 2539059560 | 5630 | 5630 | 5630 | 5630 | 55 |
| 342 | 20230816 | 145400 | 2538749910 | 5630 | 5630 | 5630 | 5630 | 12 |
| 343 | 20230816 | 145300 | 2538682350 | 5610 | 5640 | 5650 | 5610 | 80 |
| 344 | 20230816 | 145200 | 2538230830 | 5650 | 5640 | 5650 | 5640 | 183 |
| 345 | 20230816 | 145100 | 2537198590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 346 | 20230816 | 145000 | 2537198590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 347 | 20230816 | 144900 | 2537198590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 348 | 20230816 | 144800 | 2537198590 | 5650 | 5640 | 5650 | 5630 | 181 |
| 349 | 20230816 | 144700 | 2536177340 | 5650 | 5640 | 5650 | 5640 | 119 |
| 350 | 20230816 | 144600 | 2535505720 | 5650 | 5620 | 5650 | 5610 | 305 |
| 351 | 20230816 | 144500 | 2533790020 | 5620 | 5630 | 5630 | 5620 | 73 |
| 352 | 20230816 | 144400 | 2533379050 | 5630 | 5630 | 5630 | 5630 | 0 |
| 353 | 20230816 | 144300 | 2533379050 | 5630 | 5640 | 5640 | 5630 | 3 |
| 354 | 20230816 | 144200 | 2533362150 | 5640 | 5640 | 5640 | 5640 | 10 |
| 355 | 20230816 | 144100 | 2533305750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 356 | 20230816 | 144000 | 2533305750 | 5600 | 5590 | 5600 | 5590 | 891 |
| 357 | 20230816 | 143900 | 2528319480 | 5600 | 5590 | 5600 | 5590 | 479 |
| 358 | 20230816 | 143800 | 2525639220 | 5530 | 5550 | 5570 | 5530 | 3003 |
| 359 | 20230816 | 143700 | 2508980370 | 5550 | 5640 | 5640 | 5550 | 4645 |
| 360 | 20230816 | 143600 | 2483000600 | 5650 | 5660 | 5660 | 5650 | 800 |
| 361 | 20230816 | 143500 | 2478473600 | 5670 | 5670 | 5670 | 5670 | 1 |
| 362 | 20230816 | 143400 | 2478467930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 363 | 20230816 | 143300 | 2478467930 | 5650 | 5650 | 5650 | 5650 | 13 |
| 364 | 20230816 | 143200 | 2478394480 | 5640 | 5620 | 5640 | 5620 | 252 |
| 365 | 20230816 | 143100 | 2476975290 | 5640 | 5640 | 5640 | 5640 | 0 |
| 366 | 20230816 | 143000 | 2476975290 | 5640 | 5640 | 5640 | 5640 | 104 |
| 367 | 20230816 | 142900 | 2476388730 | 5640 | 5640 | 5640 | 5640 | 0 |
| 368 | 20230816 | 142800 | 2476388730 | 5640 | 5610 | 5640 | 5600 | 1017 |
| 369 | 20230816 | 142700 | 2470692630 | 5640 | 5670 | 5670 | 5640 | 2014 |
| 370 | 20230816 | 142600 | 2459309270 | 5680 | 5680 | 5680 | 5680 | 1 |
| 371 | 20230816 | 142500 | 2459303590 | 5680 | 5670 | 5680 | 5670 | 112 |
| 372 | 20230816 | 142400 | 2458667550 | 5670 | 5680 | 5680 | 5670 | 221 |
| 373 | 20230816 | 142300 | 2457412420 | 5670 | 5670 | 5670 | 5670 | 122 |
| 374 | 20230816 | 142200 | 2456720680 | 5670 | 5660 | 5670 | 5660 | 97 |
| 375 | 20230816 | 142100 | 2456171000 | 5660 | 5660 | 5660 | 5660 | 493 |
| 376 | 20230816 | 142000 | 2453380620 | 5660 | 5650 | 5660 | 5640 | 369 |
| 377 | 20230816 | 141900 | 2451294600 | 5650 | 5650 | 5650 | 5650 | 1110 |
| 378 | 20230816 | 141800 | 2445023100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 379 | 20230816 | 141700 | 2445023100 | 5650 | 5640 | 5650 | 5640 | 218 |
| 380 | 20230816 | 141600 | 2443792610 | 5640 | 5640 | 5640 | 5640 | 195 |
| 381 | 20230816 | 141500 | 2442692810 | 5630 | 5630 | 5630 | 5630 | 312 |
| 382 | 20230816 | 141400 | 2440936250 | 5640 | 5610 | 5640 | 5610 | 332 |
| 383 | 20230816 | 141300 | 2439071350 | 5610 | 5610 | 5610 | 5610 | 89 |
| 384 | 20230816 | 141200 | 2438572060 | 5620 | 5620 | 5620 | 5620 | 0 |
| 385 | 20230816 | 141100 | 2438572060 | 5620 | 5600 | 5620 | 5600 | 706 |
| 386 | 20230816 | 141000 | 2434606000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 387 | 20230816 | 140900 | 2434606000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 388 | 20230816 | 140800 | 2434606000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 389 | 20230816 | 140700 | 2434606000 | 5620 | 5600 | 5620 | 5600 | 1045 |
| 390 | 20230816 | 140600 | 2428738000 | 5610 | 5610 | 5610 | 5600 | 1021 |
| 391 | 20230816 | 140500 | 2423010650 | 5610 | 5610 | 5610 | 5610 | 55 |
| 392 | 20230816 | 140400 | 2422702100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 393 | 20230816 | 140300 | 2422702100 | 5600 | 5610 | 5610 | 5600 | 200 |
| 394 | 20230816 | 140200 | 2421581540 | 5600 | 5600 | 5600 | 5600 | 789 |
| 395 | 20230816 | 140100 | 2417163140 | 5600 | 5570 | 5600 | 5570 | 521 |
| 396 | 20230816 | 140000 | 2414248100 | 5560 | 5560 | 5560 | 5540 | 1205 |
| 397 | 20230816 | 135900 | 2407551320 | 5540 | 5570 | 5570 | 5540 | 63 |
| 398 | 20230816 | 135800 | 2407200440 | 5540 | 5520 | 5540 | 5520 | 307 |
| 399 | 20230816 | 135700 | 2405499680 | 5530 | 5530 | 5530 | 5530 | 257 |
| 400 | 20230816 | 135600 | 2404078470 | 5540 | 5560 | 5560 | 5510 | 4771 |
| 401 | 20230816 | 135500 | 2377698670 | 5560 | 5560 | 5560 | 5550 | 1849 |
| 402 | 20230816 | 135400 | 2367418360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 403 | 20230816 | 135300 | 2367418360 | 5570 | 5580 | 5580 | 5570 | 1617 |
| 404 | 20230816 | 135200 | 2358408790 | 5580 | 5580 | 5580 | 5580 | 182 |
| 405 | 20230816 | 135100 | 2357393230 | 5590 | 5580 | 5590 | 5580 | 15 |
| 406 | 20230816 | 135000 | 2357309520 | 5590 | 5600 | 5600 | 5590 | 101 |
| 407 | 20230816 | 134900 | 2356744920 | 5590 | 5580 | 5590 | 5580 | 277 |
| 408 | 20230816 | 134800 | 2355196910 | 5590 | 5580 | 5590 | 5580 | 162 |
| 409 | 20230816 | 134700 | 2354291950 | 5580 | 5600 | 5600 | 5580 | 987 |
| 410 | 20230816 | 134600 | 2348774950 | 5590 | 5590 | 5590 | 5590 | 723 |
| 411 | 20230816 | 134500 | 2344733380 | 5590 | 5580 | 5590 | 5580 | 772 |
| 412 | 20230816 | 134400 | 2340424340 | 5590 | 5590 | 5590 | 5590 | 16 |
| 413 | 20230816 | 134300 | 2340334900 | 5590 | 5590 | 5590 | 5590 | 5 |
| 414 | 20230816 | 134200 | 2340306950 | 5600 | 5600 | 5600 | 5600 | 0 |
| 415 | 20230816 | 134100 | 2340306950 | 5600 | 5600 | 5600 | 5600 | 620 |
| 416 | 20230816 | 134000 | 2336834950 | 5600 | 5600 | 5600 | 5600 | 0 |
| 417 | 20230816 | 133900 | 2336834950 | 5600 | 5580 | 5600 | 5580 | 211 |
| 418 | 20230816 | 133800 | 2335657550 | 5590 | 5610 | 5610 | 5590 | 3909 |
| 419 | 20230816 | 133700 | 2313762130 | 5610 | 5630 | 5630 | 5610 | 1225 |
| 420 | 20230816 | 133600 | 2306871640 | 5670 | 5670 | 5670 | 5640 | 528 |
| 421 | 20230816 | 133500 | 2303891730 | 5670 | 5650 | 5670 | 5650 | 918 |
| 422 | 20230816 | 133400 | 2298704610 | 5690 | 5660 | 5690 | 5660 | 283 |
| 423 | 20230816 | 133300 | 2297102770 | 5660 | 5660 | 5660 | 5660 | 637 |
| 424 | 20230816 | 133200 | 2293497350 | 5690 | 5690 | 5690 | 5690 | 21 |
| 425 | 20230816 | 133100 | 2293377860 | 5690 | 5690 | 5690 | 5690 | 0 |
| 426 | 20230816 | 133000 | 2293377860 | 5690 | 5690 | 5690 | 5690 | 1 |
| 427 | 20230816 | 132900 | 2293372170 | 5660 | 5660 | 5660 | 5660 | 0 |
| 428 | 20230816 | 132800 | 2293372170 | 5660 | 5660 | 5660 | 5660 | 1 |
| 429 | 20230816 | 132700 | 2293366510 | 5690 | 5670 | 5690 | 5670 | 500 |
| 430 | 20230816 | 132600 | 2290524680 | 5660 | 5670 | 5670 | 5660 | 26 |
| 431 | 20230816 | 132500 | 2290377270 | 5670 | 5670 | 5670 | 5670 | 150 |
| 432 | 20230816 | 132400 | 2289526770 | 5680 | 5680 | 5680 | 5680 | 0 |
| 433 | 20230816 | 132300 | 2289526770 | 5680 | 5670 | 5680 | 5670 | 205 |
| 434 | 20230816 | 132200 | 2288362630 | 5680 | 5680 | 5680 | 5670 | 165 |
| 435 | 20230816 | 132100 | 2287426580 | 5670 | 5670 | 5680 | 5660 | 266 |
| 436 | 20230816 | 132000 | 2285918930 | 5680 | 5660 | 5680 | 5660 | 209 |
| 437 | 20230816 | 131900 | 2284733530 | 5670 | 5670 | 5680 | 5670 | 300 |
| 438 | 20230816 | 131800 | 2283031530 | 5660 | 5660 | 5660 | 5660 | 30 |
| 439 | 20230816 | 131700 | 2282861730 | 5650 | 5650 | 5650 | 5650 | 137 |
| 440 | 20230816 | 131600 | 2282087680 | 5650 | 5650 | 5650 | 5650 | 129 |
| 441 | 20230816 | 131500 | 2281358830 | 5650 | 5650 | 5650 | 5650 | 1 |
| 442 | 20230816 | 131400 | 2281353180 | 5650 | 5650 | 5650 | 5650 | 0 |
| 443 | 20230816 | 131300 | 2281353180 | 5650 | 5650 | 5650 | 5650 | 300 |
| 444 | 20230816 | 131200 | 2279658180 | 5650 | 5650 | 5650 | 5650 | 1 |
| 445 | 20230816 | 131100 | 2279652530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 446 | 20230816 | 131000 | 2279652530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 447 | 20230816 | 130900 | 2279652530 | 5620 | 5650 | 5650 | 5620 | 1176 |
| 448 | 20230816 | 130800 | 2273037360 | 5650 | 5640 | 5650 | 5630 | 221 |
| 449 | 20230816 | 130700 | 2271790060 | 5640 | 5640 | 5640 | 5640 | 793 |
| 450 | 20230816 | 130600 | 2267317540 | 5630 | 5620 | 5630 | 5620 | 13 |
| 451 | 20230816 | 130500 | 2267244370 | 5620 | 5620 | 5620 | 5620 | 7 |
| 452 | 20230816 | 130400 | 2267205030 | 5630 | 5630 | 5630 | 5620 | 1321 |
| 453 | 20230816 | 130300 | 2259768010 | 5630 | 5630 | 5640 | 5630 | 2090 |
| 454 | 20230816 | 130200 | 2247999310 | 5640 | 5650 | 5650 | 5640 | 111 |
| 455 | 20230816 | 130100 | 2247373160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 456 | 20230816 | 130000 | 2247373160 | 5650 | 5650 | 5650 | 5650 | 397 |
| 457 | 20230816 | 125900 | 2245130110 | 5650 | 5650 | 5650 | 5650 | 25 |
| 458 | 20230816 | 125800 | 2244988860 | 5650 | 5650 | 5650 | 5650 | 67 |
| 459 | 20230816 | 125700 | 2244610310 | 5650 | 5670 | 5670 | 5640 | 3419 |
| 460 | 20230816 | 125600 | 2225284130 | 5670 | 5680 | 5680 | 5670 | 10 |
| 461 | 20230816 | 125500 | 2225227400 | 5680 | 5690 | 5690 | 5680 | 202 |
| 462 | 20230816 | 125400 | 2224078040 | 5690 | 5690 | 5690 | 5690 | 0 |
| 463 | 20230816 | 125300 | 2224078040 | 5690 | 5690 | 5690 | 5690 | 10 |
| 464 | 20230816 | 125200 | 2224021140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 465 | 20230816 | 125100 | 2224021140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 466 | 20230816 | 125000 | 2224021140 | 5690 | 5690 | 5690 | 5690 | 44 |
| 467 | 20230816 | 124900 | 2223770780 | 5690 | 5700 | 5700 | 5690 | 5 |
| 468 | 20230816 | 124800 | 2223742320 | 5700 | 5690 | 5700 | 5690 | 156 |
| 469 | 20230816 | 124700 | 2222854620 | 5690 | 5670 | 5690 | 5670 | 88 |
| 470 | 20230816 | 124600 | 2222353920 | 5670 | 5660 | 5670 | 5660 | 375 |
| 471 | 20230816 | 124500 | 2220228160 | 5660 | 5670 | 5670 | 5660 | 857 |
| 472 | 20230816 | 124400 | 2215372070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 473 | 20230816 | 124300 | 2215372070 | 5670 | 5670 | 5670 | 5670 | 165 |
| 474 | 20230816 | 124200 | 2214436520 | 5670 | 5670 | 5670 | 5670 | 51 |
| 475 | 20230816 | 124100 | 2214147350 | 5670 | 5680 | 5680 | 5670 | 300 |
| 476 | 20230816 | 124000 | 2212445350 | 5690 | 5690 | 5690 | 5690 | 0 |
| 477 | 20230816 | 123900 | 2212445350 | 5690 | 5670 | 5690 | 5670 | 103 |
| 478 | 20230816 | 123800 | 2211861280 | 5690 | 5690 | 5690 | 5690 | 53 |
| 479 | 20230816 | 123700 | 2211559710 | 5690 | 5690 | 5690 | 5690 | 300 |
| 480 | 20230816 | 123600 | 2209852710 | 5690 | 5670 | 5690 | 5670 | 450 |
| 481 | 20230816 | 123500 | 2207297570 | 5670 | 5670 | 5670 | 5670 | 59 |
| 482 | 20230816 | 123400 | 2206963040 | 5680 | 5680 | 5680 | 5680 | 299 |
| 483 | 20230816 | 123300 | 2205264720 | 5680 | 5680 | 5680 | 5680 | 436 |
| 484 | 20230816 | 123200 | 2202788240 | 5680 | 5680 | 5680 | 5680 | 1 |
| 485 | 20230816 | 123100 | 2202782560 | 5670 | 5680 | 5680 | 5670 | 394 |
| 486 | 20230816 | 123000 | 2200544840 | 5670 | 5670 | 5670 | 5670 | 22 |
| 487 | 20230816 | 122900 | 2200420100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 488 | 20230816 | 122800 | 2200420100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 489 | 20230816 | 122700 | 2200420100 | 5680 | 5680 | 5680 | 5680 | 7 |
| 490 | 20230816 | 122600 | 2200380340 | 5680 | 5680 | 5680 | 5680 | 10 |
| 491 | 20230816 | 122500 | 2200323540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 492 | 20230816 | 122400 | 2200323540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 493 | 20230816 | 122300 | 2200323540 | 5680 | 5680 | 5680 | 5650 | 202 |
| 494 | 20230816 | 122200 | 2199182180 | 5680 | 5680 | 5680 | 5680 | 153 |
| 495 | 20230816 | 122100 | 2198313140 | 5680 | 5660 | 5680 | 5640 | 776 |
| 496 | 20230816 | 122000 | 2193931380 | 5680 | 5680 | 5680 | 5680 | 33 |
| 497 | 20230816 | 121900 | 2193743940 | 5680 | 5680 | 5680 | 5680 | 0 |
| 498 | 20230816 | 121800 | 2193743940 | 5680 | 5680 | 5680 | 5680 | 0 |
| 499 | 20230816 | 121700 | 2193743940 | 5680 | 5680 | 5680 | 5680 | 0 |
| 500 | 20230816 | 121600 | 2193743940 | 5680 | 5660 | 5680 | 5640 | 801 |
| 501 | 20230816 | 121500 | 2189214700 | 5680 | 5660 | 5680 | 5660 | 207 |
| 502 | 20230816 | 121400 | 2188043060 | 5670 | 5690 | 5690 | 5670 | 550 |
| 503 | 20230816 | 121300 | 2184923560 | 5700 | 5690 | 5700 | 5690 | 281 |
| 504 | 20230816 | 121200 | 2183324160 | 5660 | 5690 | 5690 | 5660 | 191 |
| 505 | 20230816 | 121100 | 2182242470 | 5690 | 5690 | 5690 | 5690 | 54 |
| 506 | 20230816 | 121000 | 2181935210 | 5700 | 5670 | 5700 | 5660 | 709 |
| 507 | 20230816 | 120900 | 2177898050 | 5710 | 5700 | 5710 | 5700 | 122 |
| 508 | 20230816 | 120800 | 2177201750 | 5720 | 5720 | 5720 | 5720 | 86 |
| 509 | 20230816 | 120700 | 2176709830 | 5730 | 5710 | 5730 | 5710 | 35 |
| 510 | 20230816 | 120600 | 2176509520 | 5710 | 5690 | 5720 | 5690 | 3660 |
| 511 | 20230816 | 120500 | 2155604850 | 5690 | 5690 | 5690 | 5690 | 100 |
| 512 | 20230816 | 120400 | 2155035850 | 5660 | 5640 | 5660 | 5640 | 2607 |
| 513 | 20230816 | 120300 | 2140283000 | 5600 | 5610 | 5610 | 5600 | 268 |
| 514 | 20230816 | 120200 | 2138782000 | 5600 | 5600 | 5600 | 5600 | 60 |
| 515 | 20230816 | 120100 | 2138446000 | 5600 | 5610 | 5620 | 5600 | 699 |
| 516 | 20230816 | 120000 | 2134529930 | 5600 | 5600 | 5600 | 5600 | 100 |
| 517 | 20230816 | 115900 | 2133969930 | 5600 | 5620 | 5640 | 5600 | 461 |
| 518 | 20230816 | 115800 | 2131380630 | 5590 | 5590 | 5590 | 5590 | 105 |
| 519 | 20230816 | 115700 | 2130793680 | 5590 | 5590 | 5590 | 5590 | 695 |
| 520 | 20230816 | 115600 | 2126908630 | 5590 | 5590 | 5590 | 5590 | 580 |
| 521 | 20230816 | 115500 | 2123666430 | 5590 | 5590 | 5610 | 5590 | 198 |
| 522 | 20230816 | 115400 | 2122558750 | 5590 | 5590 | 5610 | 5590 | 200 |
| 523 | 20230816 | 115300 | 2121440290 | 5590 | 5580 | 5620 | 5580 | 138 |
| 524 | 20230816 | 115200 | 2120669050 | 5580 | 5600 | 5600 | 5580 | 808 |
| 525 | 20230816 | 115100 | 2116151200 | 5580 | 5650 | 5650 | 5580 | 143 |
| 526 | 20230816 | 115000 | 2115350460 | 5580 | 5590 | 5590 | 5580 | 316 |
| 527 | 20230816 | 114900 | 2113584390 | 5660 | 5590 | 5660 | 5590 | 100 |
| 528 | 20230816 | 114800 | 2113025250 | 5590 | 5610 | 5690 | 5590 | 403 |
| 529 | 20230816 | 114700 | 2110759530 | 5700 | 5580 | 5700 | 5580 | 2997 |
| 530 | 20230816 | 114600 | 2093940670 | 5570 | 5600 | 5610 | 5570 | 415 |
| 531 | 20230816 | 114500 | 2091618600 | 5610 | 5570 | 5610 | 5550 | 1106 |
| 532 | 20230816 | 114400 | 2085472890 | 5560 | 5610 | 5610 | 5560 | 155 |
| 533 | 20230816 | 114300 | 2084608590 | 5560 | 5590 | 5610 | 5550 | 2411 |
| 534 | 20230816 | 114200 | 2071137900 | 5580 | 5590 | 5610 | 5580 | 858 |
| 535 | 20230816 | 114100 | 2066342100 | 5590 | 5590 | 5590 | 5590 | 101 |
| 536 | 20230816 | 114000 | 2065777510 | 5610 | 5590 | 5610 | 5570 | 705 |
| 537 | 20230816 | 113900 | 2061832070 | 5560 | 5650 | 5650 | 5560 | 8969 |
| 538 | 20230816 | 113800 | 2011479840 | 5650 | 5660 | 5660 | 5650 | 5368 |
| 539 | 20230816 | 113700 | 1981131970 | 5660 | 5670 | 5670 | 5660 | 919 |
| 540 | 20230816 | 113600 | 1975922290 | 5680 | 5690 | 5690 | 5680 | 2008 |
| 541 | 20230816 | 113500 | 1964513040 | 5710 | 5700 | 5710 | 5690 | 194 |
| 542 | 20230816 | 113400 | 1963406940 | 5700 | 5700 | 5720 | 5700 | 764 |
| 543 | 20230816 | 113300 | 1959051740 | 5700 | 5710 | 5710 | 5700 | 142 |
| 544 | 20230816 | 113200 | 1958242040 | 5710 | 5720 | 5720 | 5710 | 101 |
| 545 | 20230816 | 113100 | 1957665310 | 5720 | 5710 | 5720 | 5710 | 154 |
| 546 | 20230816 | 113000 | 1956785440 | 5720 | 5730 | 5740 | 5720 | 287 |
| 547 | 20230816 | 112900 | 1955141270 | 5720 | 5740 | 5740 | 5720 | 42 |
| 548 | 20230816 | 112800 | 1954900240 | 5740 | 5720 | 5740 | 5720 | 301 |
| 549 | 20230816 | 112700 | 1953175060 | 5730 | 5720 | 5730 | 5710 | 271 |
| 550 | 20230816 | 112600 | 1951625510 | 5710 | 5730 | 5730 | 5710 | 338 |
| 551 | 20230816 | 112500 | 1949692700 | 5720 | 5710 | 5720 | 5710 | 365 |
| 552 | 20230816 | 112400 | 1947607070 | 5720 | 5720 | 5720 | 5710 | 320 |
| 553 | 20230816 | 112300 | 1945777830 | 5720 | 5710 | 5720 | 5700 | 473 |
| 554 | 20230816 | 112200 | 1943077800 | 5710 | 5710 | 5720 | 5710 | 509 |
| 555 | 20230816 | 112100 | 1940170990 | 5710 | 5710 | 5710 | 5690 | 631 |
| 556 | 20230816 | 112000 | 1936574320 | 5710 | 5710 | 5720 | 5710 | 199 |
| 557 | 20230816 | 111900 | 1935437130 | 5700 | 5710 | 5720 | 5700 | 646 |
| 558 | 20230816 | 111800 | 1931749540 | 5700 | 5710 | 5710 | 5700 | 315 |
| 559 | 20230816 | 111700 | 1929953020 | 5700 | 5700 | 5700 | 5700 | 182 |
| 560 | 20230816 | 111600 | 1928915620 | 5700 | 5700 | 5700 | 5700 | 148 |
| 561 | 20230816 | 111500 | 1928072020 | 5700 | 5710 | 5710 | 5700 | 313 |
| 562 | 20230816 | 111400 | 1926287270 | 5700 | 5670 | 5700 | 5670 | 281 |
| 563 | 20230816 | 111300 | 1924690840 | 5690 | 5690 | 5690 | 5670 | 699 |
| 564 | 20230816 | 111200 | 1920715670 | 5690 | 5690 | 5690 | 5670 | 351 |
| 565 | 20230816 | 111100 | 1918720560 | 5670 | 5680 | 5680 | 5660 | 159 |
| 566 | 20230816 | 111000 | 1917819650 | 5670 | 5660 | 5680 | 5650 | 1773 |
| 567 | 20230816 | 110900 | 1907791830 | 5660 | 5680 | 5680 | 5660 | 432 |
| 568 | 20230816 | 110800 | 1905344750 | 5660 | 5650 | 5690 | 5650 | 1280 |
| 569 | 20230816 | 110700 | 1898097310 | 5650 | 5700 | 5700 | 5650 | 4272 |
| 570 | 20230816 | 110600 | 1873883640 | 5720 | 5710 | 5720 | 5710 | 248 |
| 571 | 20230816 | 110500 | 1872466930 | 5710 | 5700 | 5710 | 5700 | 130 |
| 572 | 20230816 | 110400 | 1871724910 | 5710 | 5700 | 5710 | 5700 | 408 |
| 573 | 20230816 | 110300 | 1869398890 | 5680 | 5690 | 5710 | 5680 | 357 |
| 574 | 20230816 | 110200 | 1867368960 | 5690 | 5680 | 5710 | 5680 | 403 |
| 575 | 20230816 | 110100 | 1865072900 | 5720 | 5720 | 5720 | 5690 | 972 |
| 576 | 20230816 | 110000 | 1859528320 | 5700 | 5690 | 5710 | 5680 | 2081 |
| 577 | 20230816 | 105900 | 1847679080 | 5690 | 5730 | 5730 | 5680 | 6586 |
| 578 | 20230816 | 105800 | 1810110940 | 5730 | 5750 | 5750 | 5730 | 798 |
| 579 | 20230816 | 105700 | 1805529380 | 5740 | 5750 | 5760 | 5740 | 401 |
| 580 | 20230816 | 105600 | 1803223680 | 5760 | 5750 | 5760 | 5730 | 231 |
| 581 | 20230816 | 105500 | 1801895690 | 5750 | 5740 | 5750 | 5730 | 250 |
| 582 | 20230816 | 105400 | 1800460970 | 5740 | 5740 | 5760 | 5740 | 251 |
| 583 | 20230816 | 105300 | 1799018030 | 5760 | 5770 | 5770 | 5720 | 1031 |
| 584 | 20230816 | 105200 | 1793110230 | 5730 | 5730 | 5740 | 5710 | 2767 |
| 585 | 20230816 | 105100 | 1777272570 | 5730 | 5800 | 5800 | 5730 | 1715 |
| 586 | 20230816 | 105000 | 1767434330 | 5790 | 5780 | 5790 | 5750 | 492 |
| 587 | 20230816 | 104900 | 1764592480 | 5780 | 5750 | 5780 | 5730 | 344 |
| 588 | 20230816 | 104800 | 1762612420 | 5760 | 5790 | 5790 | 5750 | 5785 |
| 589 | 20230816 | 104700 | 1729337680 | 5800 | 5800 | 5800 | 5750 | 1486 |
| 590 | 20230816 | 104600 | 1720775790 | 5800 | 5770 | 5800 | 5760 | 2065 |
| 591 | 20230816 | 104500 | 1708842560 | 5760 | 5790 | 5790 | 5750 | 2112 |
| 592 | 20230816 | 104400 | 1696687940 | 5780 | 5800 | 5800 | 5760 | 2630 |
| 593 | 20230816 | 104300 | 1681507230 | 5800 | 5790 | 5800 | 5760 | 1156 |
| 594 | 20230816 | 104200 | 1674828150 | 5770 | 5820 | 5820 | 5770 | 1492 |
| 595 | 20230816 | 104100 | 1666187950 | 5820 | 5830 | 5840 | 5820 | 147 |
| 596 | 20230816 | 104000 | 1665330570 | 5830 | 5800 | 5830 | 5800 | 1189 |
| 597 | 20230816 | 103900 | 1658411670 | 5820 | 5820 | 5820 | 5810 | 1338 |
| 598 | 20230816 | 103800 | 1650628700 | 5830 | 5840 | 5840 | 5810 | 254 |
| 599 | 20230816 | 103700 | 1649149600 | 5810 | 5840 | 5840 | 5800 | 345 |
| 600 | 20230816 | 103600 | 1647144390 | 5840 | 5830 | 5840 | 5820 | 358 |
| 601 | 20230816 | 103500 | 1645057270 | 5830 | 5820 | 5830 | 5810 | 369 |
| 602 | 20230816 | 103400 | 1642910480 | 5830 | 5830 | 5840 | 5830 | 309 |
| 603 | 20230816 | 103300 | 1641107570 | 5850 | 5820 | 5850 | 5820 | 197 |
| 604 | 20230816 | 103200 | 1639958000 | 5860 | 5860 | 5860 | 5820 | 212 |
| 605 | 20230816 | 103100 | 1638720200 | 5860 | 5830 | 5870 | 5830 | 637 |
| 606 | 20230816 | 103000 | 1634990070 | 5830 | 5850 | 5860 | 5820 | 2283 |
| 607 | 20230816 | 102900 | 1621691910 | 5830 | 5850 | 5850 | 5820 | 1643 |
| 608 | 20230816 | 102800 | 1612113510 | 5830 | 5850 | 5870 | 5820 | 1285 |
| 609 | 20230816 | 102700 | 1604595490 | 5850 | 5840 | 5850 | 5810 | 1094 |
| 610 | 20230816 | 102600 | 1598205960 | 5840 | 5840 | 5840 | 5800 | 164 |
| 611 | 20230816 | 102500 | 1597252440 | 5820 | 5810 | 5820 | 5790 | 1343 |
| 612 | 20230816 | 102400 | 1589445500 | 5800 | 5810 | 5810 | 5800 | 212 |
| 613 | 20230816 | 102300 | 1588214810 | 5770 | 5780 | 5810 | 5770 | 312 |
| 614 | 20230816 | 102200 | 1586409570 | 5810 | 5800 | 5810 | 5770 | 265 |
| 615 | 20230816 | 102100 | 1584875110 | 5810 | 5810 | 5810 | 5780 | 395 |
| 616 | 20230816 | 102000 | 1582586480 | 5810 | 5810 | 5810 | 5780 | 2206 |
| 617 | 20230816 | 101900 | 1569772890 | 5810 | 5810 | 5820 | 5770 | 738 |
| 618 | 20230816 | 101800 | 1565484160 | 5790 | 5800 | 5820 | 5790 | 869 |
| 619 | 20230816 | 101700 | 1560436280 | 5800 | 5780 | 5800 | 5760 | 766 |
| 620 | 20230816 | 101600 | 1556003130 | 5780 | 5750 | 5780 | 5750 | 5056 |
| 621 | 20230816 | 101500 | 1526920700 | 5750 | 5790 | 5790 | 5740 | 870 |
| 622 | 20230816 | 101400 | 1521915820 | 5750 | 5800 | 5800 | 5750 | 2199 |
| 623 | 20230816 | 101300 | 1509231640 | 5780 | 5810 | 5820 | 5780 | 733 |
| 624 | 20230816 | 101200 | 1504988140 | 5820 | 5820 | 5840 | 5820 | 227 |
| 625 | 20230816 | 101100 | 1503666240 | 5810 | 5820 | 5820 | 5810 | 624 |
| 626 | 20230816 | 101000 | 1500038100 | 5810 | 5860 | 5880 | 5810 | 3356 |
| 627 | 20230816 | 100900 | 1480491130 | 5860 | 5860 | 5870 | 5860 | 221 |
| 628 | 20230816 | 100800 | 1479195740 | 5850 | 5870 | 5870 | 5850 | 273 |
| 629 | 20230816 | 100700 | 1477594700 | 5870 | 5880 | 5880 | 5860 | 738 |
| 630 | 20230816 | 100600 | 1473262520 | 5850 | 5830 | 5880 | 5830 | 1396 |
| 631 | 20230816 | 100500 | 1465105370 | 5830 | 5820 | 5830 | 5820 | 314 |
| 632 | 20230816 | 100400 | 1463276290 | 5820 | 5820 | 5820 | 5780 | 403 |
| 633 | 20230816 | 100300 | 1460935420 | 5820 | 5820 | 5820 | 5790 | 183 |
| 634 | 20230816 | 100200 | 1459873750 | 5780 | 5790 | 5790 | 5780 | 1174 |
| 635 | 20230816 | 100100 | 1453076580 | 5790 | 5760 | 5790 | 5760 | 834 |
| 636 | 20230816 | 100000 | 1448251790 | 5760 | 5790 | 5790 | 5730 | 954 |
| 637 | 20230816 | 095900 | 1442759220 | 5780 | 5770 | 5780 | 5750 | 1032 |
| 638 | 20230816 | 095800 | 1436802230 | 5730 | 5740 | 5770 | 5720 | 1846 |
| 639 | 20230816 | 095700 | 1426215170 | 5740 | 5700 | 5780 | 5700 | 1785 |
| 640 | 20230816 | 095600 | 1415959040 | 5710 | 5740 | 5740 | 5710 | 560 |
| 641 | 20230816 | 095500 | 1412760180 | 5740 | 5710 | 5750 | 5630 | 9409 |
| 642 | 20230816 | 095400 | 1359376700 | 5690 | 5720 | 5730 | 5690 | 1648 |
| 643 | 20230816 | 095300 | 1349968430 | 5710 | 5740 | 5740 | 5710 | 973 |
| 644 | 20230816 | 095200 | 1344404470 | 5710 | 5760 | 5800 | 5710 | 1543 |
| 645 | 20230816 | 095100 | 1335545020 | 5760 | 5770 | 5790 | 5760 | 618 |
| 646 | 20230816 | 095000 | 1331981060 | 5760 | 5800 | 5800 | 5720 | 754 |
| 647 | 20230816 | 094900 | 1327638440 | 5740 | 5800 | 5820 | 5690 | 4480 |
| 648 | 20230816 | 094800 | 1301967090 | 5810 | 5800 | 5810 | 5720 | 6142 |
| 649 | 20230816 | 094700 | 1266592940 | 5800 | 5840 | 5870 | 5790 | 1838 |
| 650 | 20230816 | 094600 | 1255904060 | 5870 | 5890 | 5890 | 5800 | 2593 |
| 651 | 20230816 | 094500 | 1240765070 | 5830 | 5900 | 5920 | 5830 | 3181 |
| 652 | 20230816 | 094400 | 1222123770 | 5860 | 5850 | 5920 | 5850 | 4227 |
| 653 | 20230816 | 094300 | 1197321840 | 5820 | 5810 | 5850 | 5810 | 1902 |
| 654 | 20230816 | 094200 | 1186259840 | 5810 | 5790 | 5820 | 5790 | 1327 |
| 655 | 20230816 | 094100 | 1178555240 | 5790 | 5750 | 5790 | 5750 | 2095 |
| 656 | 20230816 | 094000 | 1166474000 | 5780 | 5760 | 5820 | 5740 | 12609 |
| 657 | 20230816 | 093900 | 1093649110 | 5760 | 5750 | 5760 | 5710 | 2358 |
| 658 | 20230816 | 093800 | 1080101300 | 5750 | 5840 | 5840 | 5660 | 24179 |
| 659 | 20230816 | 093700 | 941628470 | 5820 | 5850 | 5870 | 5820 | 1507 |
| 660 | 20230816 | 093600 | 932828710 | 5870 | 5850 | 5880 | 5850 | 786 |
| 661 | 20230816 | 093500 | 928222280 | 5860 | 5860 | 5870 | 5850 | 2154 |
| 662 | 20230816 | 093400 | 915598100 | 5840 | 5850 | 5880 | 5840 | 1365 |
| 663 | 20230816 | 093300 | 907615490 | 5840 | 5810 | 5880 | 5810 | 3298 |
| 664 | 20230816 | 093200 | 888382270 | 5790 | 5880 | 5900 | 5790 | 9574 |
| 665 | 20230816 | 093100 | 832443090 | 5870 | 5830 | 5900 | 5830 | 6234 |
| 666 | 20230816 | 093000 | 796021730 | 5860 | 5860 | 5860 | 5860 | 0 |
| 667 | 20230816 | 092900 | 796021730 | 5860 | 5960 | 5960 | 5860 | 6329 |
| 668 | 20230816 | 092800 | 758653250 | 5960 | 5980 | 5990 | 5920 | 3851 |
| 669 | 20230816 | 092700 | 735781620 | 5980 | 5990 | 6000 | 5970 | 1024 |
| 670 | 20230816 | 092600 | 729656900 | 5990 | 6020 | 6020 | 5990 | 381 |
| 671 | 20230816 | 092500 | 727371620 | 6020 | 6040 | 6040 | 6000 | 702 |
| 672 | 20230816 | 092400 | 723148060 | 6040 | 6050 | 6050 | 5930 | 6154 |
| 673 | 20230816 | 092300 | 686349700 | 6050 | 6040 | 6050 | 6030 | 1824 |
| 674 | 20230816 | 092200 | 675335550 | 6040 | 6020 | 6040 | 6010 | 1701 |
| 675 | 20230816 | 092100 | 665079130 | 6000 | 5990 | 6030 | 5980 | 469 |
| 676 | 20230816 | 092000 | 662267810 | 5990 | 5970 | 6030 | 5960 | 3855 |
| 677 | 20230816 | 091900 | 639171800 | 5970 | 5970 | 5970 | 5950 | 265 |
| 678 | 20230816 | 091800 | 637591890 | 5930 | 5970 | 5970 | 5930 | 674 |
| 679 | 20230816 | 091700 | 633586830 | 5910 | 5960 | 5980 | 5910 | 5162 |
| 680 | 20230816 | 091600 | 602926650 | 5970 | 6010 | 6010 | 5970 | 3978 |
| 681 | 20230816 | 091500 | 579095100 | 6010 | 6010 | 6040 | 5990 | 3885 |
| 682 | 20230816 | 091400 | 555759920 | 6040 | 6020 | 6040 | 6020 | 935 |
| 683 | 20230816 | 091300 | 550118260 | 6040 | 6040 | 6050 | 6020 | 2275 |
| 684 | 20230816 | 091200 | 536368880 | 6010 | 6050 | 6050 | 6010 | 216 |
| 685 | 20230816 | 091100 | 535067140 | 6000 | 5990 | 6000 | 5990 | 205 |
| 686 | 20230816 | 091000 | 533838200 | 5990 | 5940 | 6050 | 5940 | 5354 |
| 687 | 20230816 | 090900 | 501787800 | 5970 | 5960 | 5970 | 5920 | 2029 |
| 688 | 20230816 | 090800 | 489696650 | 5910 | 6010 | 6050 | 5910 | 7557 |
| 689 | 20230816 | 090700 | 444506000 | 6010 | 6090 | 6090 | 5980 | 7389 |
| 690 | 20230816 | 090600 | 400005700 | 6090 | 6100 | 6150 | 6090 | 1580 |
| 691 | 20230816 | 090500 | 390379190 | 6110 | 6180 | 6180 | 6110 | 531 |
| 692 | 20230816 | 090400 | 387127430 | 6180 | 6180 | 6200 | 6180 | 2680 |
| 693 | 20230816 | 090300 | 370541270 | 6180 | 6160 | 6180 | 6080 | 5092 |
| 694 | 20230816 | 090200 | 339174690 | 6060 | 6270 | 6320 | 6000 | 9704 |
| 695 | 20230816 | 090100 | 280158890 | 6270 | 6210 | 6290 | 6020 | 32039 |
| 696 | 20230816 | 090000 | 84570480 | 6200 | 6510 | 6510 | 6200 | 13330 |