35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 205200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 10428 |
| 3 | 20230816 | 205100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20230816 | 205000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20230816 | 204900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20230816 | 204800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20230816 | 204700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20230816 | 204600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20230816 | 204500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20230816 | 204400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20230816 | 204300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20230816 | 204200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20230816 | 204100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20230816 | 204000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20230816 | 203900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20230816 | 203800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20230816 | 203700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20230816 | 203600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20230816 | 203500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20230816 | 203400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20230816 | 203300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20230816 | 203200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20230816 | 203100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20230816 | 203000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20230816 | 202900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20230816 | 202800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20230816 | 202700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20230816 | 202600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20230816 | 202500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20230816 | 202400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20230816 | 202300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20230816 | 202200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 10428 |
| 33 | 20230816 | 202100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20230816 | 202000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20230816 | 201900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20230816 | 201800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20230816 | 201700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20230816 | 201600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20230816 | 201500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20230816 | 201400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20230816 | 201300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20230816 | 201200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20230816 | 201100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20230816 | 201000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20230816 | 200900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20230816 | 200800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20230816 | 200700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20230816 | 200600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20230816 | 200500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20230816 | 200400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20230816 | 200300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20230816 | 200200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20230816 | 200100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20230816 | 200000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20230816 | 195900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20230816 | 195800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20230816 | 195700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20230816 | 195600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20230816 | 195500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20230816 | 195400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20230816 | 195300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20230816 | 195200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 10428 |
| 63 | 20230816 | 195100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20230816 | 195000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20230816 | 194900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20230816 | 194800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20230816 | 194700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20230816 | 194600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20230816 | 194500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20230816 | 194400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20230816 | 194300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20230816 | 194200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20230816 | 194100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20230816 | 194000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20230816 | 193900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20230816 | 193800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20230816 | 193700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20230816 | 193600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20230816 | 193500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20230816 | 193400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20230816 | 193300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20230816 | 193200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20230816 | 193100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20230816 | 193000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20230816 | 192900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20230816 | 192800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20230816 | 192700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20230816 | 192600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20230816 | 192500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20230816 | 192400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20230816 | 192300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20230816 | 192200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 10428 |
| 93 | 20230816 | 192100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20230816 | 192000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20230816 | 191900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20230816 | 191800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20230816 | 191700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20230816 | 191600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20230816 | 191500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20230816 | 191400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20230816 | 191300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20230816 | 191200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20230816 | 191100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20230816 | 191000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20230816 | 190900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20230816 | 190800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20230816 | 190700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20230816 | 190600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20230816 | 190500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20230816 | 190400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20230816 | 190300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20230816 | 190200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20230816 | 190100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20230816 | 190000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20230816 | 185900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20230816 | 185800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20230816 | 185700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20230816 | 185600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20230816 | 185500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20230816 | 185400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20230816 | 185300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20230816 | 185200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 10428 |
| 123 | 20230816 | 185100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20230816 | 185000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20230816 | 184900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20230816 | 184800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20230816 | 184700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20230816 | 184600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20230816 | 184500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20230816 | 184400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20230816 | 184300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20230816 | 184200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20230816 | 184100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20230816 | 184000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20230816 | 183900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20230816 | 183800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20230816 | 183700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20230816 | 183600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20230816 | 183500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20230816 | 183400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20230816 | 183300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20230816 | 183200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20230816 | 183100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20230816 | 183000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20230816 | 182900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20230816 | 182800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20230816 | 182700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20230816 | 182600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20230816 | 182500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20230816 | 182400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20230816 | 182300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20230816 | 182200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 10428 |
| 153 | 20230816 | 182100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20230816 | 182000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20230816 | 181900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20230816 | 181800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20230816 | 181700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20230816 | 181600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20230816 | 181500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20230816 | 181400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20230816 | 181300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20230816 | 181200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20230816 | 181100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20230816 | 181000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20230816 | 180900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20230816 | 180800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20230816 | 180700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20230816 | 180600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20230816 | 180500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20230816 | 180400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20230816 | 180300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20230816 | 180200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20230816 | 180100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20230816 | 180000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20230816 | 175900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20230816 | 175800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20230816 | 175700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20230816 | 175600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20230816 | 175500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20230816 | 175400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20230816 | 175300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20230816 | 175200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 10428 |
| 183 | 20230816 | 175100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20230816 | 175000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20230816 | 174900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20230816 | 174800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20230816 | 174700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20230816 | 174600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20230816 | 174500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20230816 | 174400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20230816 | 174300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20230816 | 174200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20230816 | 174100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20230816 | 174000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20230816 | 173900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20230816 | 173800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20230816 | 173700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20230816 | 173600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20230816 | 173500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20230816 | 173400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20230816 | 173300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20230816 | 173200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20230816 | 173100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20230816 | 173000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20230816 | 172900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20230816 | 172800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20230816 | 172700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20230816 | 172600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20230816 | 172500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20230816 | 172400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20230816 | 172300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20230816 | 172200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 10428 |
| 213 | 20230816 | 172100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20230816 | 172000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20230816 | 171900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20230816 | 171800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20230816 | 171700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20230816 | 171600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20230816 | 171500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20230816 | 171400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20230816 | 171300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20230816 | 171200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20230816 | 171100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20230816 | 171000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20230816 | 170900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 226 | 20230816 | 170800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 227 | 20230816 | 170700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 228 | 20230816 | 170600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 229 | 20230816 | 170500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 230 | 20230816 | 170400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 231 | 20230816 | 170300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 232 | 20230816 | 170200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 233 | 20230816 | 170100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 234 | 20230816 | 170000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 235 | 20230816 | 165900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 236 | 20230816 | 165800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 237 | 20230816 | 165700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 238 | 20230816 | 165600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 239 | 20230816 | 165500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 240 | 20230816 | 165400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 241 | 20230816 | 165300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 242 | 20230816 | 165200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 10428 |
| 243 | 20230816 | 165100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 244 | 20230816 | 165000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 245 | 20230816 | 164900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 246 | 20230816 | 164800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 247 | 20230816 | 164700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 248 | 20230816 | 164600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 249 | 20230816 | 164500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 250 | 20230816 | 164400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 251 | 20230816 | 164300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 252 | 20230816 | 164200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 253 | 20230816 | 164100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 254 | 20230816 | 164000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 255 | 20230816 | 163900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 256 | 20230816 | 163800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 257 | 20230816 | 163700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 258 | 20230816 | 163600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 259 | 20230816 | 163500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 260 | 20230816 | 163400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 261 | 20230816 | 163300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 262 | 20230816 | 163200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 263 | 20230816 | 163100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 264 | 20230816 | 163000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 265 | 20230816 | 162900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 266 | 20230816 | 162800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 267 | 20230816 | 162700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 268 | 20230816 | 162600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 269 | 20230816 | 162500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 270 | 20230816 | 162400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 271 | 20230816 | 162300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 272 | 20230816 | 162200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 10428 |
| 273 | 20230816 | 162100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 274 | 20230816 | 162000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 275 | 20230816 | 161900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 276 | 20230816 | 161800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 277 | 20230816 | 161700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 278 | 20230816 | 161600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 279 | 20230816 | 161500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 280 | 20230816 | 161400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 281 | 20230816 | 161300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 282 | 20230816 | 161200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 283 | 20230816 | 161100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 284 | 20230816 | 161000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 285 | 20230816 | 160900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 286 | 20230816 | 160800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 287 | 20230816 | 160700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 288 | 20230816 | 160600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 289 | 20230816 | 160500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 290 | 20230816 | 160400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 291 | 20230816 | 160300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 292 | 20230816 | 160200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 293 | 20230816 | 160100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 294 | 20230816 | 160000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 295 | 20230816 | 155900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 296 | 20230816 | 155800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 297 | 20230816 | 155700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 298 | 20230816 | 155600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 299 | 20230816 | 155500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 300 | 20230816 | 155400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 301 | 20230816 | 155300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 302 | 20230816 | 155200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 10428 |
| 303 | 20230816 | 155100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 304 | 20230816 | 155000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 305 | 20230816 | 154900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 306 | 20230816 | 154800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 307 | 20230816 | 154700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 308 | 20230816 | 154600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 309 | 20230816 | 154500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 310 | 20230816 | 154400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 311 | 20230816 | 154300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 312 | 20230816 | 154200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 313 | 20230816 | 154100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 314 | 20230816 | 154000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 315 | 20230816 | 153900 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 316 | 20230816 | 153800 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 317 | 20230816 | 153700 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 318 | 20230816 | 153600 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 319 | 20230816 | 153500 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 320 | 20230816 | 153400 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 321 | 20230816 | 153300 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 322 | 20230816 | 153200 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 323 | 20230816 | 153100 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 324 | 20230816 | 153000 | 1951060510 | 3720 | 3720 | 3720 | 3720 | 10428 |
| 325 | 20230816 | 152900 | 1912268350 | 3720 | 3720 | 3720 | 3720 | 0 |
| 326 | 20230816 | 152800 | 1912268350 | 3720 | 3720 | 3720 | 3720 | 0 |
| 327 | 20230816 | 152700 | 1912268350 | 3720 | 3720 | 3720 | 3720 | 0 |
| 328 | 20230816 | 152600 | 1912268350 | 3720 | 3720 | 3720 | 3720 | 0 |
| 329 | 20230816 | 152500 | 1912268350 | 3720 | 3720 | 3720 | 3720 | 0 |
| 330 | 20230816 | 152400 | 1912268350 | 3720 | 3720 | 3720 | 3720 | 0 |
| 331 | 20230816 | 152300 | 1912268350 | 3720 | 3720 | 3720 | 3720 | 0 |
| 332 | 20230816 | 152200 | 1912268350 | 3720 | 3720 | 3720 | 3720 | 0 |
| 333 | 20230816 | 152100 | 1912268350 | 3720 | 3720 | 3720 | 3720 | 0 |
| 334 | 20230816 | 152000 | 1912268350 | 3720 | 3720 | 3720 | 3720 | 0 |
| 335 | 20230816 | 151900 | 1912268350 | 3720 | 3715 | 3720 | 3715 | 626 |
| 336 | 20230816 | 151800 | 1909942485 | 3720 | 3715 | 3720 | 3715 | 802 |
| 337 | 20230816 | 151700 | 1906962050 | 3720 | 3715 | 3720 | 3715 | 1258 |
| 338 | 20230816 | 151600 | 1902285485 | 3715 | 3715 | 3720 | 3715 | 679 |
| 339 | 20230816 | 151500 | 1899762320 | 3715 | 3725 | 3725 | 3715 | 2263 |
| 340 | 20230816 | 151400 | 1891340445 | 3725 | 3725 | 3725 | 3720 | 87 |
| 341 | 20230816 | 151300 | 1891016375 | 3725 | 3725 | 3730 | 3725 | 556 |
| 342 | 20230816 | 151200 | 1888945270 | 3725 | 3720 | 3725 | 3720 | 2163 |
| 343 | 20230816 | 151100 | 1880893150 | 3720 | 3725 | 3725 | 3720 | 1518 |
| 344 | 20230816 | 151000 | 1875245335 | 3725 | 3730 | 3730 | 3725 | 1684 |
| 345 | 20230816 | 150900 | 1868971435 | 3730 | 3725 | 3730 | 3725 | 1824 |
| 346 | 20230816 | 150800 | 1862176415 | 3730 | 3725 | 3730 | 3725 | 2185 |
| 347 | 20230816 | 150700 | 1854026655 | 3730 | 3725 | 3730 | 3725 | 1070 |
| 348 | 20230816 | 150600 | 1850040890 | 3730 | 3725 | 3730 | 3725 | 529 |
| 349 | 20230816 | 150500 | 1848068170 | 3725 | 3725 | 3730 | 3725 | 262 |
| 350 | 20230816 | 150400 | 1847092055 | 3725 | 3725 | 3730 | 3725 | 136 |
| 351 | 20230816 | 150300 | 1846585445 | 3725 | 3725 | 3725 | 3720 | 2617 |
| 352 | 20230816 | 150200 | 1836837135 | 3725 | 3720 | 3725 | 3720 | 425 |
| 353 | 20230816 | 150100 | 1835254235 | 3725 | 3720 | 3725 | 3715 | 289 |
| 354 | 20230816 | 150000 | 1834177815 | 3715 | 3720 | 3725 | 3715 | 3 |
| 355 | 20230816 | 145900 | 1834166655 | 3725 | 3730 | 3730 | 3720 | 464 |
| 356 | 20230816 | 145800 | 1832438255 | 3710 | 3720 | 3735 | 3700 | 12004 |
| 357 | 20230816 | 145700 | 1787995450 | 3735 | 3735 | 3735 | 3735 | 10 |
| 358 | 20230816 | 145600 | 1787958100 | 3735 | 3700 | 3735 | 3700 | 5356 |
| 359 | 20230816 | 145500 | 1768106190 | 3700 | 3720 | 3725 | 3700 | 8337 |
| 360 | 20230816 | 145400 | 1737192060 | 3700 | 3730 | 3740 | 3700 | 17957 |
| 361 | 20230816 | 145300 | 1670570535 | 3740 | 3715 | 3740 | 3715 | 8881 |
| 362 | 20230816 | 145200 | 1637515445 | 3715 | 3715 | 3720 | 3700 | 6212 |
| 363 | 20230816 | 145100 | 1614510325 | 3705 | 3720 | 3720 | 3705 | 4024 |
| 364 | 20230816 | 145000 | 1599586380 | 3720 | 3720 | 3720 | 3710 | 7343 |
| 365 | 20230816 | 144900 | 1572308685 | 3720 | 3715 | 3725 | 3710 | 1660 |
| 366 | 20230816 | 144800 | 1566137355 | 3720 | 3725 | 3725 | 3720 | 6 |
| 367 | 20230816 | 144700 | 1566115025 | 3730 | 3735 | 3735 | 3695 | 23638 |
| 368 | 20230816 | 144600 | 1478588670 | 3735 | 3725 | 3735 | 3715 | 5200 |
| 369 | 20230816 | 144500 | 1459235740 | 3725 | 3745 | 3745 | 3725 | 3645 |
| 370 | 20230816 | 144400 | 1445641615 | 3745 | 3750 | 3765 | 3745 | 1356 |
| 371 | 20230816 | 144300 | 1440563015 | 3765 | 3765 | 3765 | 3765 | 2 |
| 372 | 20230816 | 144200 | 1440555485 | 3765 | 3760 | 3765 | 3745 | 981 |
| 373 | 20230816 | 144100 | 1436869845 | 3765 | 3765 | 3765 | 3765 | 0 |
| 374 | 20230816 | 144000 | 1436869845 | 3765 | 3765 | 3765 | 3765 | 4 |
| 375 | 20230816 | 143900 | 1436854785 | 3765 | 3765 | 3765 | 3730 | 9925 |
| 376 | 20230816 | 143800 | 1399774020 | 3765 | 3765 | 3765 | 3765 | 17 |
| 377 | 20230816 | 143700 | 1399710015 | 3765 | 3765 | 3765 | 3760 | 254 |
| 378 | 20230816 | 143600 | 1398754710 | 3765 | 3765 | 3765 | 3765 | 32 |
| 379 | 20230816 | 143500 | 1398634230 | 3765 | 3765 | 3765 | 3760 | 418 |
| 380 | 20230816 | 143400 | 1397061460 | 3760 | 3765 | 3765 | 3760 | 7 |
| 381 | 20230816 | 143300 | 1397035110 | 3765 | 3760 | 3765 | 3760 | 1510 |
| 382 | 20230816 | 143200 | 1391357320 | 3755 | 3760 | 3760 | 3755 | 286 |
| 383 | 20230816 | 143100 | 1390283135 | 3760 | 3760 | 3760 | 3760 | 530 |
| 384 | 20230816 | 143000 | 1388290335 | 3760 | 3760 | 3760 | 3760 | 369 |
| 385 | 20230816 | 142900 | 1386902895 | 3760 | 3755 | 3760 | 3755 | 40 |
| 386 | 20230816 | 142800 | 1386752670 | 3750 | 3755 | 3755 | 3750 | 109 |
| 387 | 20230816 | 142700 | 1386343435 | 3755 | 3755 | 3755 | 3755 | 17 |
| 388 | 20230816 | 142600 | 1386279600 | 3750 | 3755 | 3755 | 3750 | 53 |
| 389 | 20230816 | 142500 | 1386080685 | 3755 | 3755 | 3755 | 3755 | 10 |
| 390 | 20230816 | 142400 | 1386043135 | 3755 | 3755 | 3760 | 3750 | 448 |
| 391 | 20230816 | 142300 | 1384361890 | 3755 | 3755 | 3755 | 3755 | 17 |
| 392 | 20230816 | 142200 | 1384298055 | 3755 | 3755 | 3755 | 3755 | 226 |
| 393 | 20230816 | 142100 | 1383449425 | 3755 | 3755 | 3755 | 3755 | 11 |
| 394 | 20230816 | 142000 | 1383408120 | 3755 | 3760 | 3760 | 3755 | 405 |
| 395 | 20230816 | 141900 | 1381887240 | 3755 | 3760 | 3760 | 3755 | 148 |
| 396 | 20230816 | 141800 | 1381330910 | 3760 | 3760 | 3760 | 3760 | 331 |
| 397 | 20230816 | 141700 | 1380086350 | 3750 | 3755 | 3760 | 3750 | 110 |
| 398 | 20230816 | 141600 | 1379673290 | 3755 | 3750 | 3755 | 3750 | 111 |
| 399 | 20230816 | 141500 | 1379256615 | 3750 | 3750 | 3750 | 3750 | 175 |
| 400 | 20230816 | 141400 | 1378600365 | 3750 | 3740 | 3750 | 3740 | 177 |
| 401 | 20230816 | 141300 | 1377937615 | 3740 | 3740 | 3740 | 3740 | 100 |
| 402 | 20230816 | 141200 | 1377563615 | 3740 | 3740 | 3740 | 3740 | 5092 |
| 403 | 20230816 | 141100 | 1358519535 | 3740 | 3740 | 3740 | 3740 | 10 |
| 404 | 20230816 | 141000 | 1358482135 | 3740 | 3750 | 3750 | 3740 | 605 |
| 405 | 20230816 | 140900 | 1356215910 | 3750 | 3740 | 3755 | 3740 | 8879 |
| 406 | 20230816 | 140800 | 1322993465 | 3740 | 3750 | 3750 | 3740 | 4849 |
| 407 | 20230816 | 140700 | 1304847605 | 3750 | 3750 | 3750 | 3750 | 1 |
| 408 | 20230816 | 140600 | 1304843855 | 3750 | 3750 | 3750 | 3745 | 93 |
| 409 | 20230816 | 140500 | 1304495505 | 3745 | 3745 | 3745 | 3745 | 1286 |
| 410 | 20230816 | 140400 | 1299679435 | 3740 | 3740 | 3740 | 3740 | 720 |
| 411 | 20230816 | 140300 | 1296986635 | 3745 | 3745 | 3745 | 3745 | 0 |
| 412 | 20230816 | 140200 | 1296986635 | 3745 | 3745 | 3745 | 3745 | 15 |
| 413 | 20230816 | 140100 | 1296930460 | 3745 | 3740 | 3745 | 3740 | 1296 |
| 414 | 20230816 | 140000 | 1292083320 | 3740 | 3740 | 3740 | 3735 | 737 |
| 415 | 20230816 | 135900 | 1289329530 | 3740 | 3740 | 3740 | 3740 | 0 |
| 416 | 20230816 | 135800 | 1289329530 | 3740 | 3740 | 3740 | 3730 | 776 |
| 417 | 20230816 | 135700 | 1286433710 | 3740 | 3725 | 3740 | 3725 | 977 |
| 418 | 20230816 | 135600 | 1282788375 | 3725 | 3725 | 3725 | 3725 | 169 |
| 419 | 20230816 | 135500 | 1282158850 | 3725 | 3725 | 3725 | 3725 | 590 |
| 420 | 20230816 | 135400 | 1279961100 | 3725 | 3725 | 3740 | 3725 | 380 |
| 421 | 20230816 | 135300 | 1278545585 | 3740 | 3740 | 3740 | 3725 | 502 |
| 422 | 20230816 | 135200 | 1276675605 | 3725 | 3725 | 3740 | 3725 | 933 |
| 423 | 20230816 | 135100 | 1273198100 | 3725 | 3730 | 3730 | 3725 | 1642 |
| 424 | 20230816 | 135000 | 1267076995 | 3735 | 3740 | 3740 | 3735 | 755 |
| 425 | 20230816 | 134900 | 1264257045 | 3750 | 3740 | 3750 | 3740 | 20 |
| 426 | 20230816 | 134800 | 1264182145 | 3735 | 3740 | 3740 | 3730 | 5836 |
| 427 | 20230816 | 134700 | 1242404045 | 3735 | 3765 | 3765 | 3735 | 859 |
| 428 | 20230816 | 134600 | 1239189625 | 3735 | 3750 | 3765 | 3735 | 5651 |
| 429 | 20230816 | 134500 | 1218047630 | 3750 | 3750 | 3750 | 3740 | 2032 |
| 430 | 20230816 | 134400 | 1210445150 | 3750 | 3750 | 3750 | 3745 | 2265 |
| 431 | 20230816 | 134300 | 1201959650 | 3750 | 3755 | 3755 | 3750 | 1888 |
| 432 | 20230816 | 134200 | 1194879125 | 3765 | 3760 | 3765 | 3755 | 868 |
| 433 | 20230816 | 134100 | 1191615395 | 3760 | 3760 | 3760 | 3755 | 39 |
| 434 | 20230816 | 134000 | 1191468870 | 3760 | 3760 | 3760 | 3755 | 249 |
| 435 | 20230816 | 133900 | 1190533825 | 3755 | 3760 | 3760 | 3755 | 831 |
| 436 | 20230816 | 133800 | 1187413020 | 3760 | 3765 | 3765 | 3760 | 119 |
| 437 | 20230816 | 133700 | 1186965370 | 3760 | 3760 | 3760 | 3760 | 10 |
| 438 | 20230816 | 133600 | 1186927770 | 3765 | 3765 | 3765 | 3765 | 1 |
| 439 | 20230816 | 133500 | 1186924005 | 3765 | 3755 | 3765 | 3755 | 52 |
| 440 | 20230816 | 133400 | 1186728450 | 3765 | 3765 | 3765 | 3765 | 100 |
| 441 | 20230816 | 133300 | 1186351950 | 3765 | 3760 | 3765 | 3760 | 20 |
| 442 | 20230816 | 133200 | 1186276715 | 3765 | 3760 | 3765 | 3760 | 33 |
| 443 | 20230816 | 133100 | 1186152625 | 3765 | 3750 | 3765 | 3750 | 260 |
| 444 | 20230816 | 133000 | 1185176675 | 3745 | 3745 | 3745 | 3745 | 1 |
| 445 | 20230816 | 132900 | 1185172930 | 3745 | 3745 | 3745 | 3745 | 1439 |
| 446 | 20230816 | 132800 | 1179783875 | 3745 | 3745 | 3745 | 3745 | 66 |
| 447 | 20230816 | 132700 | 1179536705 | 3745 | 3745 | 3745 | 3745 | 2395 |
| 448 | 20230816 | 132600 | 1170567430 | 3750 | 3750 | 3755 | 3750 | 530 |
| 449 | 20230816 | 132500 | 1168579830 | 3755 | 3750 | 3755 | 3750 | 620 |
| 450 | 20230816 | 132400 | 1166254780 | 3750 | 3745 | 3750 | 3745 | 1573 |
| 451 | 20230816 | 132300 | 1160363845 | 3740 | 3745 | 3745 | 3740 | 3057 |
| 452 | 20230816 | 132200 | 1148930530 | 3745 | 3745 | 3755 | 3745 | 551 |
| 453 | 20230816 | 132100 | 1146866975 | 3745 | 3755 | 3755 | 3745 | 516 |
| 454 | 20230816 | 132000 | 1144932030 | 3750 | 3755 | 3755 | 3750 | 1023 |
| 455 | 20230816 | 131900 | 1141095425 | 3755 | 3765 | 3765 | 3755 | 90 |
| 456 | 20230816 | 131800 | 1140757325 | 3765 | 3765 | 3765 | 3765 | 30 |
| 457 | 20230816 | 131700 | 1140644375 | 3770 | 3770 | 3770 | 3770 | 2 |
| 458 | 20230816 | 131600 | 1140636835 | 3770 | 3770 | 3770 | 3750 | 75 |
| 459 | 20230816 | 131500 | 1140355535 | 3750 | 3775 | 3775 | 3750 | 1606 |
| 460 | 20230816 | 131400 | 1134332860 | 3775 | 3755 | 3780 | 3745 | 1005 |
| 461 | 20230816 | 131300 | 1130568575 | 3780 | 3780 | 3780 | 3780 | 1 |
| 462 | 20230816 | 131200 | 1130564795 | 3750 | 3785 | 3785 | 3745 | 4596 |
| 463 | 20230816 | 131100 | 1113331250 | 3785 | 3790 | 3790 | 3765 | 1093 |
| 464 | 20230816 | 131000 | 1109191035 | 3790 | 3790 | 3790 | 3790 | 37 |
| 465 | 20230816 | 130900 | 1109050805 | 3795 | 3795 | 3795 | 3795 | 0 |
| 466 | 20230816 | 130800 | 1109050805 | 3795 | 3780 | 3800 | 3780 | 2096 |
| 467 | 20230816 | 130700 | 1101100765 | 3780 | 3780 | 3780 | 3750 | 2051 |
| 468 | 20230816 | 130600 | 1093384170 | 3770 | 3765 | 3780 | 3765 | 232 |
| 469 | 20230816 | 130500 | 1092510240 | 3765 | 3765 | 3765 | 3765 | 0 |
| 470 | 20230816 | 130400 | 1092510240 | 3765 | 3765 | 3765 | 3750 | 3377 |
| 471 | 20230816 | 130300 | 1079828400 | 3760 | 3765 | 3765 | 3760 | 202 |
| 472 | 20230816 | 130200 | 1079068830 | 3765 | 3765 | 3765 | 3765 | 10 |
| 473 | 20230816 | 130100 | 1079031180 | 3760 | 3760 | 3760 | 3760 | 245 |
| 474 | 20230816 | 130000 | 1078109980 | 3765 | 3765 | 3765 | 3765 | 65 |
| 475 | 20230816 | 125900 | 1077865255 | 3765 | 3770 | 3770 | 3765 | 455 |
| 476 | 20230816 | 125800 | 1076150455 | 3770 | 3775 | 3775 | 3770 | 572 |
| 477 | 20230816 | 125700 | 1073992515 | 3770 | 3775 | 3775 | 3770 | 273 |
| 478 | 20230816 | 125600 | 1072962550 | 3780 | 3775 | 3780 | 3775 | 171 |
| 479 | 20230816 | 125500 | 1072317015 | 3790 | 3765 | 3790 | 3765 | 307 |
| 480 | 20230816 | 125400 | 1071158010 | 3775 | 3775 | 3775 | 3775 | 0 |
| 481 | 20230816 | 125300 | 1071158010 | 3775 | 3775 | 3775 | 3775 | 12 |
| 482 | 20230816 | 125200 | 1071112710 | 3790 | 3790 | 3790 | 3790 | 0 |
| 483 | 20230816 | 125100 | 1071112710 | 3790 | 3790 | 3790 | 3790 | 5 |
| 484 | 20230816 | 125000 | 1071093760 | 3790 | 3775 | 3790 | 3760 | 2101 |
| 485 | 20230816 | 124900 | 1063178395 | 3790 | 3780 | 3790 | 3780 | 2 |
| 486 | 20230816 | 124800 | 1063170825 | 3790 | 3780 | 3790 | 3780 | 2 |
| 487 | 20230816 | 124700 | 1063163255 | 3790 | 3790 | 3790 | 3780 | 285 |
| 488 | 20230816 | 124600 | 1062085765 | 3785 | 3785 | 3785 | 3785 | 150 |
| 489 | 20230816 | 124500 | 1061518015 | 3785 | 3785 | 3785 | 3785 | 0 |
| 490 | 20230816 | 124400 | 1061518015 | 3785 | 3785 | 3785 | 3785 | 30 |
| 491 | 20230816 | 124300 | 1061404465 | 3785 | 3780 | 3785 | 3780 | 13 |
| 492 | 20230816 | 124200 | 1061355320 | 3785 | 3785 | 3785 | 3785 | 4 |
| 493 | 20230816 | 124100 | 1061340180 | 3785 | 3780 | 3785 | 3780 | 22 |
| 494 | 20230816 | 124000 | 1061257015 | 3780 | 3780 | 3780 | 3780 | 94 |
| 495 | 20230816 | 123900 | 1060901695 | 3785 | 3785 | 3785 | 3785 | 2 |
| 496 | 20230816 | 123800 | 1060894125 | 3790 | 3790 | 3790 | 3785 | 28 |
| 497 | 20230816 | 123700 | 1060788055 | 3790 | 3785 | 3790 | 3785 | 96 |
| 498 | 20230816 | 123600 | 1060424565 | 3785 | 3785 | 3785 | 3775 | 188 |
| 499 | 20230816 | 123500 | 1059713850 | 3785 | 3780 | 3785 | 3775 | 81 |
| 500 | 20230816 | 123400 | 1059407630 | 3780 | 3780 | 3780 | 3780 | 7 |
| 501 | 20230816 | 123300 | 1059381170 | 3780 | 3770 | 3780 | 3770 | 151 |
| 502 | 20230816 | 123200 | 1058811180 | 3770 | 3770 | 3770 | 3770 | 5 |
| 503 | 20230816 | 123100 | 1058792330 | 3770 | 3780 | 3780 | 3770 | 1010 |
| 504 | 20230816 | 123000 | 1054981445 | 3785 | 3785 | 3785 | 3785 | 10 |
| 505 | 20230816 | 122900 | 1054943595 | 3785 | 3785 | 3785 | 3785 | 546 |
| 506 | 20230816 | 122800 | 1052876985 | 3785 | 3785 | 3785 | 3785 | 7 |
| 507 | 20230816 | 122700 | 1052850490 | 3785 | 3785 | 3785 | 3780 | 2393 |
| 508 | 20230816 | 122600 | 1043795525 | 3785 | 3775 | 3785 | 3775 | 150 |
| 509 | 20230816 | 122500 | 1043229225 | 3780 | 3785 | 3785 | 3780 | 110 |
| 510 | 20230816 | 122400 | 1042812925 | 3785 | 3780 | 3785 | 3780 | 589 |
| 511 | 20230816 | 122300 | 1040586325 | 3780 | 3780 | 3780 | 3780 | 37 |
| 512 | 20230816 | 122200 | 1040446465 | 3780 | 3770 | 3780 | 3755 | 204 |
| 513 | 20230816 | 122100 | 1039677425 | 3780 | 3780 | 3780 | 3780 | 1318 |
| 514 | 20230816 | 122000 | 1034695385 | 3780 | 3785 | 3785 | 3780 | 3 |
| 515 | 20230816 | 121900 | 1034684040 | 3785 | 3780 | 3785 | 3780 | 111 |
| 516 | 20230816 | 121800 | 1034264410 | 3785 | 3780 | 3785 | 3760 | 341 |
| 517 | 20230816 | 121700 | 1032977600 | 3780 | 3780 | 3780 | 3780 | 5 |
| 518 | 20230816 | 121600 | 1032958700 | 3780 | 3775 | 3780 | 3775 | 4 |
| 519 | 20230816 | 121500 | 1032943595 | 3780 | 3780 | 3780 | 3780 | 103 |
| 520 | 20230816 | 121400 | 1032554255 | 3780 | 3755 | 3780 | 3755 | 4775 |
| 521 | 20230816 | 121300 | 1014624105 | 3755 | 3775 | 3785 | 3755 | 832 |
| 522 | 20230816 | 121200 | 1011495175 | 3785 | 3785 | 3785 | 3785 | 0 |
| 523 | 20230816 | 121100 | 1011495175 | 3785 | 3770 | 3785 | 3770 | 628 |
| 524 | 20230816 | 121000 | 1009126565 | 3770 | 3755 | 3770 | 3750 | 451 |
| 525 | 20230816 | 120900 | 1007433555 | 3755 | 3770 | 3770 | 3755 | 59 |
| 526 | 20230816 | 120800 | 1007211930 | 3770 | 3770 | 3770 | 3770 | 0 |
| 527 | 20230816 | 120700 | 1007211930 | 3770 | 3760 | 3770 | 3750 | 445 |
| 528 | 20230816 | 120600 | 1005541255 | 3770 | 3765 | 3770 | 3765 | 55 |
| 529 | 20230816 | 120500 | 1005334105 | 3770 | 3755 | 3770 | 3755 | 306 |
| 530 | 20230816 | 120400 | 1004184755 | 3755 | 3755 | 3755 | 3755 | 23 |
| 531 | 20230816 | 120300 | 1004098390 | 3755 | 3755 | 3755 | 3750 | 28 |
| 532 | 20230816 | 120200 | 1003993285 | 3755 | 3755 | 3755 | 3755 | 100 |
| 533 | 20230816 | 120100 | 1003617785 | 3755 | 3750 | 3755 | 3750 | 230 |
| 534 | 20230816 | 120000 | 1002754195 | 3755 | 3755 | 3755 | 3755 | 0 |
| 535 | 20230816 | 115900 | 1002754195 | 3755 | 3755 | 3755 | 3755 | 20 |
| 536 | 20230816 | 115800 | 1002679095 | 3750 | 3755 | 3755 | 3750 | 286 |
| 537 | 20230816 | 115700 | 1001606565 | 3755 | 3750 | 3760 | 3750 | 71 |
| 538 | 20230816 | 115600 | 1001339960 | 3760 | 3760 | 3760 | 3760 | 2 |
| 539 | 20230816 | 115500 | 1001332440 | 3770 | 3770 | 3770 | 3735 | 1163 |
| 540 | 20230816 | 115400 | 996976355 | 3770 | 3755 | 3770 | 3740 | 10224 |
| 541 | 20230816 | 115300 | 958664985 | 3760 | 3760 | 3760 | 3755 | 82 |
| 542 | 20230816 | 115200 | 958356820 | 3760 | 3760 | 3760 | 3760 | 21 |
| 543 | 20230816 | 115100 | 958277860 | 3755 | 3755 | 3755 | 3755 | 84 |
| 544 | 20230816 | 115000 | 957962440 | 3755 | 3755 | 3755 | 3755 | 365 |
| 545 | 20230816 | 114900 | 956591865 | 3755 | 3760 | 3760 | 3750 | 3995 |
| 546 | 20230816 | 114800 | 941578670 | 3765 | 3775 | 3775 | 3760 | 210 |
| 547 | 20230816 | 114700 | 940788840 | 3765 | 3775 | 3775 | 3760 | 1023 |
| 548 | 20230816 | 114600 | 936939470 | 3775 | 3770 | 3775 | 3760 | 1078 |
| 549 | 20230816 | 114500 | 932885425 | 3780 | 3780 | 3785 | 3770 | 135 |
| 550 | 20230816 | 114400 | 932375760 | 3785 | 3780 | 3790 | 3780 | 312 |
| 551 | 20230816 | 114300 | 931193945 | 3790 | 3785 | 3790 | 3785 | 507 |
| 552 | 20230816 | 114200 | 929272970 | 3770 | 3785 | 3785 | 3770 | 355 |
| 553 | 20230816 | 114100 | 927934605 | 3770 | 3775 | 3780 | 3770 | 673 |
| 554 | 20230816 | 114000 | 925391045 | 3775 | 3775 | 3775 | 3775 | 2 |
| 555 | 20230816 | 113900 | 925383495 | 3775 | 3775 | 3775 | 3775 | 10 |
| 556 | 20230816 | 113800 | 925345745 | 3775 | 3775 | 3775 | 3775 | 2 |
| 557 | 20230816 | 113700 | 925338195 | 3770 | 3770 | 3770 | 3770 | 157 |
| 558 | 20230816 | 113600 | 924746305 | 3775 | 3775 | 3775 | 3770 | 41 |
| 559 | 20230816 | 113500 | 924591610 | 3780 | 3785 | 3785 | 3780 | 418 |
| 560 | 20230816 | 113400 | 923011420 | 3790 | 3775 | 3790 | 3775 | 20 |
| 561 | 20230816 | 113300 | 922935795 | 3795 | 3780 | 3795 | 3770 | 1157 |
| 562 | 20230816 | 113200 | 918562485 | 3780 | 3780 | 3780 | 3780 | 99 |
| 563 | 20230816 | 113100 | 918188265 | 3780 | 3775 | 3780 | 3765 | 1015 |
| 564 | 20230816 | 113000 | 914356740 | 3770 | 3770 | 3770 | 3770 | 100 |
| 565 | 20230816 | 112900 | 913979740 | 3770 | 3775 | 3775 | 3770 | 106 |
| 566 | 20230816 | 112800 | 913580095 | 3775 | 3750 | 3775 | 3750 | 1433 |
| 567 | 20230816 | 112700 | 908203845 | 3750 | 3775 | 3775 | 3750 | 1344 |
| 568 | 20230816 | 112600 | 903156715 | 3775 | 3775 | 3775 | 3775 | 3 |
| 569 | 20230816 | 112500 | 903145390 | 3775 | 3775 | 3775 | 3750 | 12121 |
| 570 | 20230816 | 112400 | 857661225 | 3775 | 3775 | 3775 | 3775 | 253 |
| 571 | 20230816 | 112300 | 856706150 | 3780 | 3780 | 3780 | 3780 | 22 |
| 572 | 20230816 | 112200 | 856622990 | 3800 | 3795 | 3800 | 3795 | 220 |
| 573 | 20230816 | 112100 | 855787130 | 3805 | 3800 | 3805 | 3800 | 270 |
| 574 | 20230816 | 112000 | 854761125 | 3800 | 3800 | 3800 | 3800 | 500 |
| 575 | 20230816 | 111900 | 852861125 | 3800 | 3775 | 3805 | 3775 | 1509 |
| 576 | 20230816 | 111800 | 847159085 | 3770 | 3770 | 3770 | 3770 | 4724 |
| 577 | 20230816 | 111700 | 829349605 | 3770 | 3755 | 3770 | 3755 | 5 |
| 578 | 20230816 | 111600 | 829330815 | 3760 | 3760 | 3760 | 3760 | 2 |
| 579 | 20230816 | 111500 | 829323295 | 3770 | 3770 | 3770 | 3770 | 294 |
| 580 | 20230816 | 111400 | 828214915 | 3750 | 3765 | 3770 | 3750 | 3101 |
| 581 | 20230816 | 111300 | 816573940 | 3760 | 3775 | 3775 | 3755 | 5710 |
| 582 | 20230816 | 111200 | 795098250 | 3775 | 3780 | 3780 | 3775 | 101 |
| 583 | 20230816 | 111100 | 794716965 | 3780 | 3780 | 3780 | 3770 | 5005 |
| 584 | 20230816 | 111000 | 775830925 | 3785 | 3780 | 3785 | 3775 | 93 |
| 585 | 20230816 | 110900 | 775479725 | 3780 | 3780 | 3790 | 3775 | 956 |
| 586 | 20230816 | 110800 | 771870075 | 3790 | 3770 | 3790 | 3770 | 455 |
| 587 | 20230816 | 110700 | 770154245 | 3790 | 3790 | 3790 | 3770 | 731 |
| 588 | 20230816 | 110600 | 767397600 | 3765 | 3785 | 3785 | 3765 | 4000 |
| 589 | 20230816 | 110500 | 752316375 | 3820 | 3820 | 3820 | 3820 | 100 |
| 590 | 20230816 | 110400 | 751934375 | 3820 | 3805 | 3820 | 3775 | 3013 |
| 591 | 20230816 | 110300 | 740543165 | 3800 | 3795 | 3800 | 3795 | 228 |
| 592 | 20230816 | 110200 | 739676990 | 3795 | 3780 | 3795 | 3780 | 535 |
| 593 | 20230816 | 110100 | 737653790 | 3780 | 3785 | 3785 | 3780 | 250 |
| 594 | 20230816 | 110000 | 736708635 | 3780 | 3780 | 3780 | 3780 | 0 |
| 595 | 20230816 | 105900 | 736708635 | 3780 | 3790 | 3790 | 3775 | 3521 |
| 596 | 20230816 | 105800 | 723395945 | 3795 | 3800 | 3800 | 3795 | 151 |
| 597 | 20230816 | 105700 | 722822890 | 3800 | 3810 | 3810 | 3800 | 242 |
| 598 | 20230816 | 105600 | 721902160 | 3810 | 3805 | 3810 | 3805 | 84 |
| 599 | 20230816 | 105500 | 721582525 | 3805 | 3810 | 3810 | 3805 | 201 |
| 600 | 20230816 | 105400 | 720816720 | 3810 | 3805 | 3810 | 3785 | 3501 |
| 601 | 20230816 | 105300 | 707545060 | 3810 | 3800 | 3810 | 3800 | 238 |
| 602 | 20230816 | 105200 | 706640435 | 3800 | 3820 | 3820 | 3800 | 884 |
| 603 | 20230816 | 105100 | 703275680 | 3830 | 3825 | 3830 | 3820 | 8 |
| 604 | 20230816 | 105000 | 703245105 | 3830 | 3825 | 3830 | 3820 | 99 |
| 605 | 20230816 | 104900 | 702866160 | 3835 | 3825 | 3835 | 3825 | 110 |
| 606 | 20230816 | 104800 | 702444690 | 3825 | 3815 | 3825 | 3810 | 195 |
| 607 | 20230816 | 104700 | 701700355 | 3825 | 3820 | 3825 | 3820 | 41 |
| 608 | 20230816 | 104600 | 701543535 | 3815 | 3820 | 3825 | 3815 | 524 |
| 609 | 20230816 | 104500 | 699542240 | 3815 | 3825 | 3825 | 3815 | 38 |
| 610 | 20230816 | 104400 | 699397015 | 3825 | 3825 | 3825 | 3825 | 59 |
| 611 | 20230816 | 104300 | 699171340 | 3825 | 3815 | 3825 | 3815 | 61 |
| 612 | 20230816 | 104200 | 698938615 | 3815 | 3815 | 3815 | 3815 | 26 |
| 613 | 20230816 | 104100 | 698839425 | 3815 | 3815 | 3825 | 3815 | 399 |
| 614 | 20230816 | 104000 | 697317190 | 3815 | 3825 | 3825 | 3815 | 62 |
| 615 | 20230816 | 103900 | 697080060 | 3825 | 3825 | 3825 | 3825 | 3 |
| 616 | 20230816 | 103800 | 697068585 | 3825 | 3825 | 3825 | 3825 | 15 |
| 617 | 20230816 | 103700 | 697011210 | 3820 | 3820 | 3820 | 3820 | 245 |
| 618 | 20230816 | 103600 | 696075310 | 3800 | 3820 | 3820 | 3800 | 7109 |
| 619 | 20230816 | 103500 | 669054620 | 3820 | 3820 | 3820 | 3820 | 0 |
| 620 | 20230816 | 103400 | 669054620 | 3820 | 3820 | 3820 | 3820 | 677 |
| 621 | 20230816 | 103300 | 666468480 | 3820 | 3815 | 3820 | 3815 | 1092 |
| 622 | 20230816 | 103200 | 662302490 | 3810 | 3815 | 3815 | 3810 | 34 |
| 623 | 20230816 | 103100 | 662172930 | 3815 | 3815 | 3815 | 3815 | 0 |
| 624 | 20230816 | 103000 | 662172930 | 3815 | 3810 | 3815 | 3805 | 325 |
| 625 | 20230816 | 102900 | 660934565 | 3810 | 3800 | 3810 | 3800 | 1760 |
| 626 | 20230816 | 102800 | 654240860 | 3805 | 3805 | 3805 | 3805 | 35 |
| 627 | 20230816 | 102700 | 654107685 | 3805 | 3805 | 3805 | 3805 | 226 |
| 628 | 20230816 | 102600 | 653247755 | 3805 | 3805 | 3805 | 3805 | 10 |
| 629 | 20230816 | 102500 | 653209705 | 3810 | 3810 | 3810 | 3810 | 701 |
| 630 | 20230816 | 102400 | 650538895 | 3805 | 3800 | 3810 | 3800 | 4 |
| 631 | 20230816 | 102300 | 650523670 | 3795 | 3800 | 3800 | 3795 | 34 |
| 632 | 20230816 | 102200 | 650394475 | 3800 | 3800 | 3800 | 3795 | 1241 |
| 633 | 20230816 | 102100 | 645684745 | 3800 | 3805 | 3805 | 3800 | 677 |
| 634 | 20230816 | 102000 | 643112125 | 3795 | 3810 | 3810 | 3795 | 1243 |
| 635 | 20230816 | 101900 | 638386775 | 3815 | 3815 | 3815 | 3815 | 581 |
| 636 | 20230816 | 101800 | 636170260 | 3805 | 3820 | 3820 | 3805 | 2551 |
| 637 | 20230816 | 101700 | 626449670 | 3815 | 3815 | 3820 | 3815 | 109 |
| 638 | 20230816 | 101600 | 626033810 | 3815 | 3820 | 3820 | 3805 | 2185 |
| 639 | 20230816 | 101500 | 617705755 | 3810 | 3815 | 3820 | 3810 | 710 |
| 640 | 20230816 | 101400 | 614997320 | 3815 | 3825 | 3825 | 3815 | 368 |
| 641 | 20230816 | 101300 | 613591655 | 3825 | 3825 | 3825 | 3825 | 548 |
| 642 | 20230816 | 101200 | 611495555 | 3825 | 3825 | 3825 | 3825 | 4 |
| 643 | 20230816 | 101100 | 611480255 | 3825 | 3825 | 3825 | 3820 | 470 |
| 644 | 20230816 | 101000 | 609683655 | 3825 | 3815 | 3825 | 3815 | 372 |
| 645 | 20230816 | 100900 | 608262580 | 3815 | 3820 | 3820 | 3815 | 73 |
| 646 | 20230816 | 100800 | 607984015 | 3825 | 3805 | 3825 | 3805 | 4112 |
| 647 | 20230816 | 100700 | 592335705 | 3805 | 3795 | 3805 | 3775 | 3506 |
| 648 | 20230816 | 100600 | 579034720 | 3800 | 3800 | 3800 | 3800 | 211 |
| 649 | 20230816 | 100500 | 578232920 | 3800 | 3800 | 3800 | 3795 | 1054 |
| 650 | 20230816 | 100400 | 574227725 | 3805 | 3795 | 3805 | 3795 | 415 |
| 651 | 20230816 | 100300 | 572651080 | 3800 | 3800 | 3800 | 3775 | 1443 |
| 652 | 20230816 | 100200 | 567193880 | 3800 | 3775 | 3800 | 3775 | 4189 |
| 653 | 20230816 | 100100 | 551372400 | 3775 | 3775 | 3775 | 3775 | 113 |
| 654 | 20230816 | 100000 | 550945825 | 3765 | 3770 | 3770 | 3765 | 1645 |
| 655 | 20230816 | 095900 | 544749965 | 3760 | 3750 | 3760 | 3750 | 1725 |
| 656 | 20230816 | 095800 | 538271285 | 3770 | 3760 | 3770 | 3750 | 6100 |
| 657 | 20230816 | 095700 | 515378640 | 3760 | 3780 | 3780 | 3760 | 2530 |
| 658 | 20230816 | 095600 | 505855250 | 3780 | 3780 | 3780 | 3780 | 260 |
| 659 | 20230816 | 095500 | 504872450 | 3780 | 3770 | 3780 | 3760 | 2432 |
| 660 | 20230816 | 095400 | 495717045 | 3770 | 3775 | 3775 | 3760 | 3484 |
| 661 | 20230816 | 095300 | 482588825 | 3775 | 3780 | 3780 | 3775 | 932 |
| 662 | 20230816 | 095200 | 479067165 | 3780 | 3770 | 3780 | 3770 | 561 |
| 663 | 20230816 | 095100 | 476947035 | 3770 | 3790 | 3790 | 3770 | 7863 |
| 664 | 20230816 | 095000 | 447213440 | 3795 | 3800 | 3800 | 3795 | 596 |
| 665 | 20230816 | 094900 | 444951100 | 3800 | 3805 | 3805 | 3800 | 708 |
| 666 | 20230816 | 094800 | 442260485 | 3805 | 3805 | 3805 | 3800 | 124 |
| 667 | 20230816 | 094700 | 441789275 | 3805 | 3810 | 3810 | 3800 | 799 |
| 668 | 20230816 | 094600 | 438748950 | 3815 | 3815 | 3815 | 3815 | 132 |
| 669 | 20230816 | 094500 | 438245370 | 3815 | 3790 | 3815 | 3790 | 729 |
| 670 | 20230816 | 094400 | 435480785 | 3785 | 3810 | 3810 | 3785 | 21555 |
| 671 | 20230816 | 094300 | 353513865 | 3800 | 3800 | 3800 | 3800 | 1399 |
| 672 | 20230816 | 094200 | 348197665 | 3800 | 3800 | 3800 | 3800 | 32 |
| 673 | 20230816 | 094100 | 348076065 | 3800 | 3805 | 3805 | 3800 | 4137 |
| 674 | 20230816 | 094000 | 332353705 | 3800 | 3800 | 3800 | 3800 | 6097 |
| 675 | 20230816 | 093900 | 309185105 | 3800 | 3810 | 3810 | 3800 | 6409 |
| 676 | 20230816 | 093800 | 284798840 | 3815 | 3830 | 3830 | 3815 | 5 |
| 677 | 20230816 | 093700 | 284779725 | 3815 | 3830 | 3830 | 3810 | 884 |
| 678 | 20230816 | 093600 | 281408955 | 3830 | 3815 | 3830 | 3815 | 2261 |
| 679 | 20230816 | 093500 | 272783060 | 3820 | 3820 | 3830 | 3820 | 2145 |
| 680 | 20230816 | 093400 | 264589095 | 3820 | 3835 | 3835 | 3820 | 53 |
| 681 | 20230816 | 093300 | 264386385 | 3835 | 3835 | 3835 | 3835 | 83 |
| 682 | 20230816 | 093200 | 264068080 | 3835 | 3830 | 3835 | 3815 | 1953 |
| 683 | 20230816 | 093100 | 256594780 | 3830 | 3835 | 3835 | 3815 | 3935 |
| 684 | 20230816 | 093000 | 241548620 | 3835 | 3845 | 3845 | 3830 | 1284 |
| 685 | 20230816 | 092900 | 236623765 | 3840 | 3850 | 3855 | 3840 | 835 |
| 686 | 20230816 | 092800 | 233414045 | 3850 | 3855 | 3855 | 3850 | 543 |
| 687 | 20230816 | 092700 | 231323445 | 3855 | 3850 | 3865 | 3850 | 1242 |
| 688 | 20230816 | 092600 | 226539525 | 3850 | 3850 | 3850 | 3850 | 267 |
| 689 | 20230816 | 092500 | 225511575 | 3850 | 3850 | 3850 | 3840 | 844 |
| 690 | 20230816 | 092400 | 222265240 | 3845 | 3845 | 3850 | 3840 | 652 |
| 691 | 20230816 | 092300 | 219758440 | 3850 | 3860 | 3860 | 3850 | 471 |
| 692 | 20230816 | 092200 | 217943450 | 3855 | 3870 | 3870 | 3855 | 305 |
| 693 | 20230816 | 092100 | 216765670 | 3870 | 3865 | 3870 | 3865 | 365 |
| 694 | 20230816 | 092000 | 215353655 | 3870 | 3870 | 3870 | 3870 | 22 |
| 695 | 20230816 | 091900 | 215268515 | 3870 | 3840 | 3870 | 3840 | 763 |
| 696 | 20230816 | 091800 | 212321320 | 3845 | 3840 | 3845 | 3825 | 5702 |
| 697 | 20230816 | 091700 | 190425685 | 3840 | 3810 | 3840 | 3810 | 1774 |
| 698 | 20230816 | 091600 | 183615990 | 3810 | 3810 | 3835 | 3810 | 287 |
| 699 | 20230816 | 091500 | 182520680 | 3810 | 3815 | 3815 | 3810 | 3966 |
| 700 | 20230816 | 091400 | 167405100 | 3815 | 3845 | 3845 | 3810 | 7426 |
| 701 | 20230816 | 091300 | 139033380 | 3845 | 3850 | 3870 | 3845 | 1255 |
| 702 | 20230816 | 091200 | 134198235 | 3870 | 3870 | 3870 | 3850 | 63 |
| 703 | 20230816 | 091100 | 133954505 | 3850 | 3870 | 3870 | 3850 | 2737 |
| 704 | 20230816 | 091000 | 123406450 | 3870 | 3880 | 3880 | 3870 | 2772 |
| 705 | 20230816 | 090900 | 112673495 | 3875 | 3880 | 3880 | 3865 | 3673 |
| 706 | 20230816 | 090800 | 98454125 | 3880 | 3880 | 3880 | 3875 | 100 |
| 707 | 20230816 | 090700 | 98066130 | 3880 | 3880 | 3880 | 3870 | 1502 |
| 708 | 20230816 | 090600 | 92245230 | 3875 | 3860 | 3875 | 3860 | 1540 |
| 709 | 20230816 | 090500 | 86284025 | 3875 | 3855 | 3875 | 3855 | 1488 |
| 710 | 20230816 | 090400 | 80535670 | 3865 | 3870 | 3870 | 3865 | 204 |
| 711 | 20230816 | 090300 | 79746625 | 3870 | 3870 | 3870 | 3850 | 278 |
| 712 | 20230816 | 090200 | 78671565 | 3840 | 3850 | 3850 | 3810 | 3476 |
| 713 | 20230816 | 090100 | 65358270 | 3835 | 3900 | 3900 | 3835 | 5849 |
| 714 | 20230816 | 090000 | 42749910 | 3885 | 3880 | 3925 | 3880 | 11013 |