34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 202700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 14019 |
| 3 | 20230816 | 202600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20230816 | 202500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20230816 | 202400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20230816 | 202300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20230816 | 202200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20230816 | 202100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20230816 | 202000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20230816 | 201900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20230816 | 201800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20230816 | 201700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20230816 | 201600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20230816 | 201500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20230816 | 201400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20230816 | 201300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20230816 | 201200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20230816 | 201100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20230816 | 201000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20230816 | 200900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20230816 | 200800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20230816 | 200700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20230816 | 200600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20230816 | 200500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20230816 | 200400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20230816 | 200300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20230816 | 200200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20230816 | 200100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20230816 | 200000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20230816 | 195900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20230816 | 195800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20230816 | 195700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 14019 |
| 33 | 20230816 | 195600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20230816 | 195500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20230816 | 195400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20230816 | 195300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20230816 | 195200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20230816 | 195100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20230816 | 195000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20230816 | 194900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20230816 | 194800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20230816 | 194700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20230816 | 194600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20230816 | 194500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20230816 | 194400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20230816 | 194300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20230816 | 194200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20230816 | 194100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20230816 | 194000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20230816 | 193900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20230816 | 193800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20230816 | 193700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20230816 | 193600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20230816 | 193500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20230816 | 193400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20230816 | 193300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20230816 | 193200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20230816 | 193100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20230816 | 193000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20230816 | 192900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20230816 | 192800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20230816 | 192700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 14019 |
| 63 | 20230816 | 192600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20230816 | 192500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20230816 | 192400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20230816 | 192300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20230816 | 192200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20230816 | 192100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20230816 | 192000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20230816 | 191900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20230816 | 191800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20230816 | 191700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20230816 | 191600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20230816 | 191500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20230816 | 191400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20230816 | 191300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20230816 | 191200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20230816 | 191100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20230816 | 191000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20230816 | 190900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20230816 | 190800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20230816 | 190700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20230816 | 190600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20230816 | 190500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20230816 | 190400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20230816 | 190300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20230816 | 190200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20230816 | 190100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20230816 | 190000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20230816 | 185900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20230816 | 185800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20230816 | 185700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 14019 |
| 93 | 20230816 | 185600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20230816 | 185500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20230816 | 185400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20230816 | 185300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20230816 | 185200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20230816 | 185100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20230816 | 185000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20230816 | 184900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20230816 | 184800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20230816 | 184700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20230816 | 184600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20230816 | 184500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20230816 | 184400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20230816 | 184300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20230816 | 184200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20230816 | 184100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20230816 | 184000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20230816 | 183900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20230816 | 183800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20230816 | 183700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20230816 | 183600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20230816 | 183500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20230816 | 183400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20230816 | 183300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20230816 | 183200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20230816 | 183100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20230816 | 183000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20230816 | 182900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20230816 | 182800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20230816 | 182700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 14019 |
| 123 | 20230816 | 182600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20230816 | 182500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20230816 | 182400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20230816 | 182300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20230816 | 182200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20230816 | 182100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20230816 | 182000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20230816 | 181900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20230816 | 181800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20230816 | 181700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20230816 | 181600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20230816 | 181500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20230816 | 181400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20230816 | 181300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20230816 | 181200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20230816 | 181100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20230816 | 181000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20230816 | 180900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20230816 | 180800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20230816 | 180700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20230816 | 180600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20230816 | 180500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20230816 | 180400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20230816 | 180300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20230816 | 180200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20230816 | 180100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20230816 | 180000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20230816 | 175900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20230816 | 175800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20230816 | 175700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 14019 |
| 153 | 20230816 | 175600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20230816 | 175500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20230816 | 175400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20230816 | 175300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20230816 | 175200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20230816 | 175100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20230816 | 175000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20230816 | 174900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20230816 | 174800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20230816 | 174700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20230816 | 174600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20230816 | 174500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20230816 | 174400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20230816 | 174300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20230816 | 174200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20230816 | 174100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20230816 | 174000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20230816 | 173900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20230816 | 173800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20230816 | 173700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20230816 | 173600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20230816 | 173500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20230816 | 173400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20230816 | 173300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20230816 | 173200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20230816 | 173100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20230816 | 173000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20230816 | 172900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20230816 | 172800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20230816 | 172700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 14019 |
| 183 | 20230816 | 172600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20230816 | 172500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20230816 | 172400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20230816 | 172300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20230816 | 172200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20230816 | 172100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20230816 | 172000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20230816 | 171900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20230816 | 171800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20230816 | 171700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20230816 | 171600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20230816 | 171500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20230816 | 171400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20230816 | 171300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20230816 | 171200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20230816 | 171100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20230816 | 171000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20230816 | 170900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20230816 | 170800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20230816 | 170700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20230816 | 170600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20230816 | 170500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20230816 | 170400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20230816 | 170300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20230816 | 170200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20230816 | 170100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20230816 | 170000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20230816 | 165900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20230816 | 165800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20230816 | 165700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 14019 |
| 213 | 20230816 | 165600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20230816 | 165500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20230816 | 165400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20230816 | 165300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 217 | 20230816 | 165200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 218 | 20230816 | 165100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 219 | 20230816 | 165000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 220 | 20230816 | 164900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 221 | 20230816 | 164800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 222 | 20230816 | 164700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 223 | 20230816 | 164600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 224 | 20230816 | 164500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 225 | 20230816 | 164400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 226 | 20230816 | 164300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 227 | 20230816 | 164200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 228 | 20230816 | 164100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 229 | 20230816 | 164000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 230 | 20230816 | 163900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 231 | 20230816 | 163800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 232 | 20230816 | 163700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 233 | 20230816 | 163600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 234 | 20230816 | 163500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 235 | 20230816 | 163400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 236 | 20230816 | 163300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 237 | 20230816 | 163200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 238 | 20230816 | 163100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 239 | 20230816 | 163000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 240 | 20230816 | 162900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 241 | 20230816 | 162800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 242 | 20230816 | 162700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 14019 |
| 243 | 20230816 | 162600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 244 | 20230816 | 162500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 245 | 20230816 | 162400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 246 | 20230816 | 162300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 247 | 20230816 | 162200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 248 | 20230816 | 162100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 249 | 20230816 | 162000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 250 | 20230816 | 161900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 251 | 20230816 | 161800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 252 | 20230816 | 161700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 253 | 20230816 | 161600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 254 | 20230816 | 161500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 255 | 20230816 | 161400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 256 | 20230816 | 161300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 257 | 20230816 | 161200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 258 | 20230816 | 161100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 259 | 20230816 | 161000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 260 | 20230816 | 160900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 261 | 20230816 | 160800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 262 | 20230816 | 160700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 263 | 20230816 | 160600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 264 | 20230816 | 160500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 265 | 20230816 | 160400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 266 | 20230816 | 160300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 267 | 20230816 | 160200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 268 | 20230816 | 160100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 269 | 20230816 | 160000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 270 | 20230816 | 155900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 271 | 20230816 | 155800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 272 | 20230816 | 155700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 14019 |
| 273 | 20230816 | 155600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 274 | 20230816 | 155500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 275 | 20230816 | 155400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 276 | 20230816 | 155300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 277 | 20230816 | 155200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 278 | 20230816 | 155100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 279 | 20230816 | 155000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 280 | 20230816 | 154900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 281 | 20230816 | 154800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 282 | 20230816 | 154700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 283 | 20230816 | 154600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 284 | 20230816 | 154500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 285 | 20230816 | 154400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 286 | 20230816 | 154300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 287 | 20230816 | 154200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 288 | 20230816 | 154100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 289 | 20230816 | 154000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 290 | 20230816 | 153900 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 291 | 20230816 | 153800 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 292 | 20230816 | 153700 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 293 | 20230816 | 153600 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 294 | 20230816 | 153500 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 295 | 20230816 | 153400 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 296 | 20230816 | 153300 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 297 | 20230816 | 153200 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 298 | 20230816 | 153100 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 299 | 20230816 | 153000 | 4692828905 | 3750 | 3750 | 3750 | 3750 | 14019 |
| 300 | 20230816 | 152900 | 4640257655 | 3750 | 3750 | 3750 | 3750 | 0 |
| 301 | 20230816 | 152800 | 4640257655 | 3750 | 3750 | 3750 | 3750 | 0 |
| 302 | 20230816 | 152700 | 4640257655 | 3750 | 3750 | 3750 | 3750 | 0 |
| 303 | 20230816 | 152600 | 4640257655 | 3750 | 3750 | 3750 | 3750 | 0 |
| 304 | 20230816 | 152500 | 4640257655 | 3750 | 3750 | 3750 | 3750 | 0 |
| 305 | 20230816 | 152400 | 4640257655 | 3750 | 3750 | 3750 | 3750 | 0 |
| 306 | 20230816 | 152300 | 4640257655 | 3750 | 3750 | 3750 | 3750 | 0 |
| 307 | 20230816 | 152200 | 4640257655 | 3750 | 3750 | 3750 | 3750 | 0 |
| 308 | 20230816 | 152100 | 4640257655 | 3750 | 3750 | 3750 | 3750 | 0 |
| 309 | 20230816 | 152000 | 4640257655 | 3750 | 3750 | 3750 | 3750 | 0 |
| 310 | 20230816 | 151900 | 4640257655 | 3750 | 3745 | 3755 | 3710 | 5612 |
| 311 | 20230816 | 151800 | 4619327895 | 3755 | 3765 | 3765 | 3745 | 4979 |
| 312 | 20230816 | 151700 | 4600656810 | 3765 | 3765 | 3765 | 3740 | 1136 |
| 313 | 20230816 | 151600 | 4596391515 | 3765 | 3755 | 3765 | 3740 | 5645 |
| 314 | 20230816 | 151500 | 4575232975 | 3755 | 3755 | 3755 | 3750 | 400 |
| 315 | 20230816 | 151400 | 4573731475 | 3755 | 3760 | 3760 | 3750 | 582 |
| 316 | 20230816 | 151300 | 4571546780 | 3745 | 3760 | 3770 | 3745 | 7784 |
| 317 | 20230816 | 151200 | 4542328515 | 3770 | 3770 | 3775 | 3760 | 5979 |
| 318 | 20230816 | 151100 | 4519787570 | 3775 | 3765 | 3790 | 3760 | 5339 |
| 319 | 20230816 | 151000 | 4499643195 | 3765 | 3755 | 3780 | 3750 | 7455 |
| 320 | 20230816 | 150900 | 4471608120 | 3750 | 3710 | 3750 | 3710 | 7040 |
| 321 | 20230816 | 150800 | 4445366195 | 3710 | 3705 | 3710 | 3705 | 3043 |
| 322 | 20230816 | 150700 | 4434080355 | 3705 | 3710 | 3710 | 3700 | 7908 |
| 323 | 20230816 | 150600 | 4404778995 | 3710 | 3710 | 3710 | 3700 | 3027 |
| 324 | 20230816 | 150500 | 4393559725 | 3710 | 3715 | 3715 | 3705 | 1610 |
| 325 | 20230816 | 150400 | 4387593225 | 3715 | 3710 | 3715 | 3700 | 2946 |
| 326 | 20230816 | 150300 | 4376684125 | 3710 | 3700 | 3710 | 3700 | 1248 |
| 327 | 20230816 | 150200 | 4372066465 | 3700 | 3710 | 3710 | 3695 | 5669 |
| 328 | 20230816 | 150100 | 4351095475 | 3705 | 3700 | 3705 | 3700 | 1164 |
| 329 | 20230816 | 150000 | 4346785300 | 3705 | 3705 | 3705 | 3705 | 3733 |
| 330 | 20230816 | 145900 | 4332954535 | 3705 | 3710 | 3710 | 3700 | 479 |
| 331 | 20230816 | 145800 | 4331179795 | 3710 | 3705 | 3710 | 3705 | 1716 |
| 332 | 20230816 | 145700 | 4324821355 | 3710 | 3710 | 3710 | 3705 | 1136 |
| 333 | 20230816 | 145600 | 4320612150 | 3710 | 3710 | 3710 | 3700 | 614 |
| 334 | 20230816 | 145500 | 4318337710 | 3710 | 3710 | 3710 | 3700 | 144 |
| 335 | 20230816 | 145400 | 4317804780 | 3710 | 3710 | 3710 | 3700 | 246 |
| 336 | 20230816 | 145300 | 4316893960 | 3710 | 3720 | 3725 | 3700 | 5819 |
| 337 | 20230816 | 145200 | 4295270430 | 3720 | 3700 | 3720 | 3700 | 7464 |
| 338 | 20230816 | 145100 | 4267552145 | 3710 | 3700 | 3710 | 3700 | 2786 |
| 339 | 20230816 | 145000 | 4257227705 | 3710 | 3710 | 3710 | 3700 | 5257 |
| 340 | 20230816 | 144900 | 4237768575 | 3710 | 3710 | 3710 | 3700 | 46 |
| 341 | 20230816 | 144800 | 4237597965 | 3710 | 3700 | 3710 | 3695 | 891 |
| 342 | 20230816 | 144700 | 4234302895 | 3700 | 3700 | 3700 | 3695 | 2177 |
| 343 | 20230816 | 144600 | 4226258020 | 3700 | 3705 | 3710 | 3695 | 13845 |
| 344 | 20230816 | 144500 | 4175014500 | 3710 | 3720 | 3720 | 3710 | 942 |
| 345 | 20230816 | 144400 | 4171519380 | 3720 | 3720 | 3720 | 3720 | 247 |
| 346 | 20230816 | 144300 | 4170600540 | 3720 | 3710 | 3720 | 3710 | 279 |
| 347 | 20230816 | 144200 | 4169562960 | 3710 | 3715 | 3730 | 3710 | 6153 |
| 348 | 20230816 | 144100 | 4146728115 | 3730 | 3720 | 3730 | 3720 | 742 |
| 349 | 20230816 | 144000 | 4143967445 | 3730 | 3720 | 3730 | 3720 | 247 |
| 350 | 20230816 | 143900 | 4143046435 | 3730 | 3720 | 3730 | 3720 | 1951 |
| 351 | 20230816 | 143800 | 4135772335 | 3710 | 3710 | 3730 | 3710 | 4268 |
| 352 | 20230816 | 143700 | 4119889345 | 3710 | 3720 | 3720 | 3710 | 6956 |
| 353 | 20230816 | 143600 | 4094059700 | 3720 | 3720 | 3720 | 3720 | 466 |
| 354 | 20230816 | 143500 | 4092326180 | 3715 | 3735 | 3735 | 3715 | 9182 |
| 355 | 20230816 | 143400 | 4058127095 | 3735 | 3735 | 3735 | 3730 | 205 |
| 356 | 20230816 | 143300 | 4057361680 | 3735 | 3745 | 3745 | 3735 | 1531 |
| 357 | 20230816 | 143200 | 4051640685 | 3745 | 3735 | 3745 | 3735 | 609 |
| 358 | 20230816 | 143100 | 4049363315 | 3735 | 3735 | 3735 | 3735 | 131 |
| 359 | 20230816 | 143000 | 4048874030 | 3740 | 3740 | 3745 | 3730 | 1035 |
| 360 | 20230816 | 142900 | 4045003945 | 3740 | 3730 | 3740 | 3730 | 2963 |
| 361 | 20230816 | 142800 | 4033947865 | 3735 | 3735 | 3740 | 3735 | 6550 |
| 362 | 20230816 | 142700 | 4009473610 | 3735 | 3745 | 3745 | 3735 | 125 |
| 363 | 20230816 | 142600 | 4009005735 | 3745 | 3745 | 3745 | 3735 | 1678 |
| 364 | 20230816 | 142500 | 4002731490 | 3740 | 3740 | 3740 | 3740 | 275 |
| 365 | 20230816 | 142400 | 4001702990 | 3750 | 3750 | 3755 | 3740 | 336 |
| 366 | 20230816 | 142300 | 4000443885 | 3740 | 3745 | 3750 | 3740 | 1391 |
| 367 | 20230816 | 142200 | 3995236395 | 3740 | 3740 | 3745 | 3740 | 200 |
| 368 | 20230816 | 142100 | 3994488305 | 3740 | 3735 | 3740 | 3735 | 1129 |
| 369 | 20230816 | 142000 | 3990267835 | 3735 | 3730 | 3735 | 3725 | 1365 |
| 370 | 20230816 | 141900 | 3985176820 | 3725 | 3730 | 3730 | 3725 | 601 |
| 371 | 20230816 | 141800 | 3982937590 | 3725 | 3730 | 3730 | 3725 | 386 |
| 372 | 20230816 | 141700 | 3981497940 | 3725 | 3730 | 3730 | 3725 | 938 |
| 373 | 20230816 | 141600 | 3978003860 | 3725 | 3725 | 3725 | 3725 | 521 |
| 374 | 20230816 | 141500 | 3976063135 | 3730 | 3735 | 3735 | 3730 | 949 |
| 375 | 20230816 | 141400 | 3972523340 | 3735 | 3735 | 3735 | 3735 | 254 |
| 376 | 20230816 | 141300 | 3971574650 | 3735 | 3730 | 3735 | 3730 | 768 |
| 377 | 20230816 | 141200 | 3968710000 | 3730 | 3730 | 3730 | 3730 | 667 |
| 378 | 20230816 | 141100 | 3966222090 | 3725 | 3730 | 3730 | 3725 | 914 |
| 379 | 20230816 | 141000 | 3962814500 | 3735 | 3730 | 3740 | 3730 | 319 |
| 380 | 20230816 | 140900 | 3961624415 | 3730 | 3745 | 3745 | 3730 | 1162 |
| 381 | 20230816 | 140800 | 3957276135 | 3745 | 3745 | 3745 | 3740 | 1259 |
| 382 | 20230816 | 140700 | 3952566180 | 3745 | 3740 | 3745 | 3740 | 494 |
| 383 | 20230816 | 140600 | 3950716160 | 3745 | 3740 | 3750 | 3740 | 913 |
| 384 | 20230816 | 140500 | 3947297605 | 3740 | 3740 | 3740 | 3725 | 418 |
| 385 | 20230816 | 140400 | 3945737280 | 3745 | 3730 | 3745 | 3730 | 504 |
| 386 | 20230816 | 140300 | 3943854235 | 3720 | 3730 | 3730 | 3720 | 723 |
| 387 | 20230816 | 140200 | 3941157535 | 3730 | 3725 | 3730 | 3725 | 959 |
| 388 | 20230816 | 140100 | 3937582860 | 3720 | 3720 | 3720 | 3720 | 1236 |
| 389 | 20230816 | 140000 | 3932984940 | 3720 | 3720 | 3720 | 3720 | 445 |
| 390 | 20230816 | 135900 | 3931329540 | 3725 | 3720 | 3725 | 3720 | 73 |
| 391 | 20230816 | 135800 | 3931057935 | 3720 | 3720 | 3730 | 3715 | 4581 |
| 392 | 20230816 | 135700 | 3914018630 | 3730 | 3720 | 3730 | 3720 | 130 |
| 393 | 20230816 | 135600 | 3913534320 | 3740 | 3715 | 3740 | 3715 | 10389 |
| 394 | 20230816 | 135500 | 3874878415 | 3715 | 3710 | 3715 | 3710 | 612 |
| 395 | 20230816 | 135400 | 3872605335 | 3715 | 3715 | 3715 | 3715 | 469 |
| 396 | 20230816 | 135300 | 3870863000 | 3715 | 3700 | 3715 | 3700 | 2089 |
| 397 | 20230816 | 135200 | 3863133405 | 3700 | 3700 | 3715 | 3700 | 1828 |
| 398 | 20230816 | 135100 | 3856362755 | 3705 | 3710 | 3710 | 3705 | 550 |
| 399 | 20230816 | 135000 | 3854324995 | 3705 | 3710 | 3710 | 3705 | 288 |
| 400 | 20230816 | 134900 | 3853257935 | 3710 | 3705 | 3710 | 3705 | 344 |
| 401 | 20230816 | 134800 | 3851982585 | 3710 | 3710 | 3710 | 3705 | 703 |
| 402 | 20230816 | 134700 | 3849377865 | 3710 | 3710 | 3710 | 3710 | 12 |
| 403 | 20230816 | 134600 | 3849333345 | 3710 | 3705 | 3710 | 3705 | 530 |
| 404 | 20230816 | 134500 | 3847369550 | 3705 | 3700 | 3705 | 3700 | 249 |
| 405 | 20230816 | 134400 | 3846447705 | 3705 | 3705 | 3705 | 3705 | 703 |
| 406 | 20230816 | 134300 | 3843843090 | 3700 | 3705 | 3715 | 3700 | 700 |
| 407 | 20230816 | 134200 | 3841251545 | 3715 | 3710 | 3715 | 3705 | 886 |
| 408 | 20230816 | 134100 | 3837961685 | 3710 | 3710 | 3715 | 3710 | 232 |
| 409 | 20230816 | 134000 | 3837100930 | 3715 | 3710 | 3715 | 3710 | 909 |
| 410 | 20230816 | 133900 | 3833726755 | 3710 | 3710 | 3710 | 3700 | 2612 |
| 411 | 20230816 | 133800 | 3824059685 | 3705 | 3705 | 3705 | 3700 | 743 |
| 412 | 20230816 | 133700 | 3821307275 | 3705 | 3705 | 3705 | 3705 | 12 |
| 413 | 20230816 | 133600 | 3821262815 | 3700 | 3700 | 3700 | 3695 | 277 |
| 414 | 20230816 | 133500 | 3820238125 | 3700 | 3700 | 3700 | 3700 | 790 |
| 415 | 20230816 | 133400 | 3817315125 | 3695 | 3710 | 3710 | 3695 | 7450 |
| 416 | 20230816 | 133300 | 3789714430 | 3710 | 3710 | 3710 | 3710 | 665 |
| 417 | 20230816 | 133200 | 3787247280 | 3715 | 3715 | 3720 | 3715 | 286 |
| 418 | 20230816 | 133100 | 3786184715 | 3720 | 3715 | 3720 | 3715 | 798 |
| 419 | 20230816 | 133000 | 3783220125 | 3715 | 3715 | 3720 | 3715 | 2095 |
| 420 | 20230816 | 132900 | 3775429775 | 3715 | 3710 | 3715 | 3710 | 591 |
| 421 | 20230816 | 132800 | 3773234215 | 3705 | 3710 | 3720 | 3705 | 3341 |
| 422 | 20230816 | 132700 | 3760821730 | 3710 | 3705 | 3710 | 3705 | 125 |
| 423 | 20230816 | 132600 | 3760358600 | 3705 | 3705 | 3705 | 3700 | 1568 |
| 424 | 20230816 | 132500 | 3754549675 | 3705 | 3700 | 3705 | 3700 | 1298 |
| 425 | 20230816 | 132400 | 3749743550 | 3695 | 3700 | 3705 | 3695 | 21203 |
| 426 | 20230816 | 132300 | 3671287090 | 3705 | 3710 | 3710 | 3700 | 23538 |
| 427 | 20230816 | 132200 | 3584133590 | 3710 | 3720 | 3720 | 3710 | 284 |
| 428 | 20230816 | 132100 | 3583078920 | 3720 | 3725 | 3725 | 3710 | 5400 |
| 429 | 20230816 | 132000 | 3562996280 | 3725 | 3725 | 3725 | 3720 | 905 |
| 430 | 20230816 | 131900 | 3559628925 | 3725 | 3725 | 3725 | 3725 | 203 |
| 431 | 20230816 | 131800 | 3558872750 | 3725 | 3725 | 3725 | 3725 | 147 |
| 432 | 20230816 | 131700 | 3558325175 | 3725 | 3725 | 3725 | 3725 | 1 |
| 433 | 20230816 | 131600 | 3558321450 | 3720 | 3720 | 3720 | 3720 | 3126 |
| 434 | 20230816 | 131500 | 3546692730 | 3720 | 3720 | 3720 | 3720 | 149 |
| 435 | 20230816 | 131400 | 3546138450 | 3715 | 3710 | 3715 | 3710 | 11568 |
| 436 | 20230816 | 131300 | 3503165340 | 3710 | 3715 | 3725 | 3710 | 3566 |
| 437 | 20230816 | 131200 | 3489921565 | 3715 | 3730 | 3730 | 3710 | 23061 |
| 438 | 20230816 | 131100 | 3404199515 | 3735 | 3735 | 3735 | 3730 | 396 |
| 439 | 20230816 | 131000 | 3402721635 | 3735 | 3735 | 3735 | 3735 | 227 |
| 440 | 20230816 | 130900 | 3401873790 | 3735 | 3735 | 3740 | 3735 | 1020 |
| 441 | 20230816 | 130800 | 3398064085 | 3735 | 3740 | 3740 | 3735 | 140 |
| 442 | 20230816 | 130700 | 3397540585 | 3740 | 3740 | 3740 | 3735 | 86 |
| 443 | 20230816 | 130600 | 3397219175 | 3740 | 3740 | 3740 | 3740 | 20 |
| 444 | 20230816 | 130500 | 3397144375 | 3735 | 3740 | 3740 | 3735 | 1089 |
| 445 | 20230816 | 130400 | 3393072120 | 3735 | 3740 | 3740 | 3730 | 546 |
| 446 | 20230816 | 130300 | 3391032760 | 3740 | 3740 | 3740 | 3740 | 17 |
| 447 | 20230816 | 130200 | 3390969180 | 3730 | 3740 | 3740 | 3730 | 420 |
| 448 | 20230816 | 130100 | 3389399180 | 3735 | 3735 | 3740 | 3730 | 2430 |
| 449 | 20230816 | 130000 | 3380324715 | 3735 | 3735 | 3735 | 3735 | 523 |
| 450 | 20230816 | 125900 | 3378371310 | 3730 | 3730 | 3735 | 3730 | 550 |
| 451 | 20230816 | 125800 | 3376319805 | 3730 | 3735 | 3735 | 3730 | 1330 |
| 452 | 20230816 | 125700 | 3371358855 | 3735 | 3730 | 3735 | 3730 | 1059 |
| 453 | 20230816 | 125600 | 3367406840 | 3730 | 3735 | 3735 | 3730 | 653 |
| 454 | 20230816 | 125500 | 3364968645 | 3735 | 3735 | 3735 | 3730 | 3743 |
| 455 | 20230816 | 125400 | 3351006570 | 3735 | 3740 | 3750 | 3735 | 5650 |
| 456 | 20230816 | 125300 | 3329897225 | 3750 | 3750 | 3750 | 3740 | 778 |
| 457 | 20230816 | 125200 | 3326982645 | 3750 | 3745 | 3750 | 3745 | 731 |
| 458 | 20230816 | 125100 | 3324243530 | 3740 | 3755 | 3760 | 3740 | 7978 |
| 459 | 20230816 | 125000 | 3294342495 | 3760 | 3765 | 3765 | 3760 | 947 |
| 460 | 20230816 | 124900 | 3290781270 | 3765 | 3765 | 3765 | 3760 | 923 |
| 461 | 20230816 | 124800 | 3287306345 | 3765 | 3770 | 3770 | 3760 | 1627 |
| 462 | 20230816 | 124700 | 3281182765 | 3770 | 3765 | 3770 | 3760 | 2608 |
| 463 | 20230816 | 124600 | 3271368145 | 3760 | 3755 | 3760 | 3755 | 1857 |
| 464 | 20230816 | 124500 | 3264388475 | 3755 | 3750 | 3755 | 3750 | 2667 |
| 465 | 20230816 | 124400 | 3254373915 | 3755 | 3755 | 3755 | 3750 | 3952 |
| 466 | 20230816 | 124300 | 3239534665 | 3755 | 3750 | 3755 | 3745 | 355 |
| 467 | 20230816 | 124200 | 3238203385 | 3750 | 3745 | 3750 | 3745 | 4245 |
| 468 | 20230816 | 124100 | 3222298750 | 3745 | 3745 | 3745 | 3745 | 508 |
| 469 | 20230816 | 124000 | 3220396290 | 3740 | 3735 | 3740 | 3735 | 2099 |
| 470 | 20230816 | 123900 | 3212546820 | 3735 | 3735 | 3740 | 3735 | 215 |
| 471 | 20230816 | 123800 | 3211743295 | 3735 | 3740 | 3740 | 3735 | 11 |
| 472 | 20230816 | 123700 | 3211702160 | 3740 | 3735 | 3740 | 3735 | 304 |
| 473 | 20230816 | 123600 | 3210565295 | 3735 | 3730 | 3735 | 3730 | 2877 |
| 474 | 20230816 | 123500 | 3199832475 | 3730 | 3730 | 3730 | 3725 | 1359 |
| 475 | 20230816 | 123400 | 3194764905 | 3730 | 3730 | 3730 | 3725 | 1096 |
| 476 | 20230816 | 123300 | 3190677825 | 3725 | 3730 | 3730 | 3725 | 505 |
| 477 | 20230816 | 123200 | 3188796675 | 3730 | 3730 | 3730 | 3725 | 963 |
| 478 | 20230816 | 123100 | 3185206355 | 3725 | 3730 | 3730 | 3725 | 334 |
| 479 | 20230816 | 123000 | 3183962185 | 3730 | 3725 | 3735 | 3725 | 1313 |
| 480 | 20230816 | 122900 | 3179070980 | 3725 | 3735 | 3735 | 3725 | 1171 |
| 481 | 20230816 | 122800 | 3174708505 | 3725 | 3725 | 3725 | 3725 | 3754 |
| 482 | 20230816 | 122700 | 3160724855 | 3735 | 3735 | 3735 | 3735 | 42 |
| 483 | 20230816 | 122600 | 3160567985 | 3725 | 3730 | 3730 | 3725 | 2639 |
| 484 | 20230816 | 122500 | 3150732765 | 3735 | 3730 | 3735 | 3725 | 7990 |
| 485 | 20230816 | 122400 | 3120950090 | 3735 | 3735 | 3735 | 3735 | 508 |
| 486 | 20230816 | 122300 | 3119052710 | 3735 | 3735 | 3735 | 3735 | 264 |
| 487 | 20230816 | 122200 | 3118066670 | 3735 | 3740 | 3745 | 3735 | 3531 |
| 488 | 20230816 | 122100 | 3104872740 | 3740 | 3735 | 3740 | 3735 | 2497 |
| 489 | 20230816 | 122000 | 3095541170 | 3735 | 3735 | 3735 | 3730 | 1983 |
| 490 | 20230816 | 121900 | 3088135880 | 3735 | 3730 | 3735 | 3725 | 374 |
| 491 | 20230816 | 121800 | 3086741030 | 3725 | 3735 | 3735 | 3725 | 2691 |
| 492 | 20230816 | 121700 | 3076707775 | 3735 | 3745 | 3745 | 3730 | 6735 |
| 493 | 20230816 | 121600 | 3051564320 | 3740 | 3750 | 3750 | 3740 | 1060 |
| 494 | 20230816 | 121500 | 3047596285 | 3750 | 3745 | 3750 | 3745 | 1232 |
| 495 | 20230816 | 121400 | 3042980670 | 3750 | 3750 | 3750 | 3740 | 1465 |
| 496 | 20230816 | 121300 | 3037487690 | 3750 | 3755 | 3765 | 3750 | 3285 |
| 497 | 20230816 | 121200 | 3025151480 | 3765 | 3755 | 3765 | 3755 | 778 |
| 498 | 20230816 | 121100 | 3022226605 | 3760 | 3750 | 3760 | 3750 | 2796 |
| 499 | 20230816 | 121000 | 3011730375 | 3750 | 3755 | 3755 | 3745 | 2151 |
| 500 | 20230816 | 120900 | 3003664985 | 3755 | 3745 | 3755 | 3745 | 1027 |
| 501 | 20230816 | 120800 | 2999818850 | 3745 | 3755 | 3755 | 3745 | 580 |
| 502 | 20230816 | 120700 | 2997642950 | 3750 | 3740 | 3750 | 3735 | 1044 |
| 503 | 20230816 | 120600 | 2993735785 | 3735 | 3750 | 3750 | 3730 | 777 |
| 504 | 20230816 | 120500 | 2990836500 | 3735 | 3740 | 3745 | 3735 | 3744 |
| 505 | 20230816 | 120400 | 2976837365 | 3735 | 3735 | 3740 | 3730 | 3144 |
| 506 | 20230816 | 120300 | 2965100265 | 3735 | 3735 | 3740 | 3730 | 6721 |
| 507 | 20230816 | 120200 | 2940014355 | 3740 | 3745 | 3745 | 3740 | 3135 |
| 508 | 20230816 | 120100 | 2928287705 | 3745 | 3750 | 3755 | 3740 | 3153 |
| 509 | 20230816 | 120000 | 2916477955 | 3745 | 3740 | 3750 | 3740 | 4058 |
| 510 | 20230816 | 115900 | 2901296040 | 3740 | 3750 | 3750 | 3740 | 5227 |
| 511 | 20230816 | 115800 | 2881722295 | 3750 | 3750 | 3755 | 3750 | 2360 |
| 512 | 20230816 | 115700 | 2872872285 | 3755 | 3760 | 3760 | 3755 | 308 |
| 513 | 20230816 | 115600 | 2871715735 | 3755 | 3760 | 3760 | 3755 | 516 |
| 514 | 20230816 | 115500 | 2869775630 | 3760 | 3765 | 3765 | 3755 | 128 |
| 515 | 20230816 | 115400 | 2869294305 | 3765 | 3755 | 3765 | 3745 | 6100 |
| 516 | 20230816 | 115300 | 2846413145 | 3760 | 3765 | 3765 | 3755 | 4104 |
| 517 | 20230816 | 115200 | 2830991750 | 3765 | 3765 | 3765 | 3760 | 464 |
| 518 | 20230816 | 115100 | 2829246200 | 3760 | 3765 | 3765 | 3760 | 501 |
| 519 | 20230816 | 115000 | 2827360435 | 3765 | 3770 | 3770 | 3760 | 442 |
| 520 | 20230816 | 114900 | 2825696795 | 3770 | 3770 | 3770 | 3765 | 162 |
| 521 | 20230816 | 114800 | 2825086780 | 3770 | 3765 | 3770 | 3765 | 300 |
| 522 | 20230816 | 114700 | 2823956780 | 3770 | 3775 | 3775 | 3770 | 1445 |
| 523 | 20230816 | 114600 | 2818503410 | 3775 | 3770 | 3775 | 3770 | 546 |
| 524 | 20230816 | 114500 | 2816444655 | 3770 | 3770 | 3770 | 3755 | 5818 |
| 525 | 20230816 | 114400 | 2794567825 | 3775 | 3765 | 3775 | 3765 | 442 |
| 526 | 20230816 | 114300 | 2792903525 | 3765 | 3765 | 3765 | 3765 | 1525 |
| 527 | 20230816 | 114200 | 2787161900 | 3765 | 3780 | 3780 | 3765 | 117 |
| 528 | 20230816 | 114100 | 2786721365 | 3780 | 3780 | 3780 | 3765 | 562 |
| 529 | 20230816 | 114000 | 2784605075 | 3775 | 3775 | 3790 | 3760 | 303 |
| 530 | 20230816 | 113900 | 2783461710 | 3790 | 3765 | 3790 | 3765 | 1829 |
| 531 | 20230816 | 113800 | 2776564715 | 3760 | 3760 | 3760 | 3760 | 711 |
| 532 | 20230816 | 113700 | 2773891355 | 3755 | 3755 | 3755 | 3750 | 601 |
| 533 | 20230816 | 113600 | 2771637525 | 3755 | 3755 | 3755 | 3750 | 5026 |
| 534 | 20230816 | 113500 | 2752784180 | 3755 | 3760 | 3760 | 3750 | 2015 |
| 535 | 20230816 | 113400 | 2745224260 | 3760 | 3765 | 3765 | 3750 | 5201 |
| 536 | 20230816 | 113300 | 2725682670 | 3765 | 3765 | 3765 | 3760 | 1166 |
| 537 | 20230816 | 113200 | 2721293855 | 3765 | 3760 | 3765 | 3760 | 333 |
| 538 | 20230816 | 113100 | 2720040225 | 3760 | 3765 | 3765 | 3760 | 876 |
| 539 | 20230816 | 113000 | 2716746315 | 3765 | 3765 | 3765 | 3765 | 74 |
| 540 | 20230816 | 112900 | 2716467705 | 3765 | 3770 | 3775 | 3765 | 2670 |
| 541 | 20230816 | 112800 | 2706406475 | 3775 | 3780 | 3780 | 3765 | 8661 |
| 542 | 20230816 | 112700 | 2673745655 | 3780 | 3785 | 3785 | 3780 | 478 |
| 543 | 20230816 | 112600 | 2671938075 | 3785 | 3785 | 3785 | 3780 | 1296 |
| 544 | 20230816 | 112500 | 2667035920 | 3780 | 3780 | 3780 | 3780 | 348 |
| 545 | 20230816 | 112400 | 2665720480 | 3780 | 3775 | 3780 | 3775 | 1765 |
| 546 | 20230816 | 112300 | 2659054155 | 3775 | 3780 | 3780 | 3770 | 958 |
| 547 | 20230816 | 112200 | 2655439610 | 3780 | 3780 | 3780 | 3775 | 8845 |
| 548 | 20230816 | 112100 | 2622030400 | 3780 | 3785 | 3790 | 3780 | 1924 |
| 549 | 20230816 | 112000 | 2614753625 | 3790 | 3790 | 3790 | 3790 | 341 |
| 550 | 20230816 | 111900 | 2613461235 | 3790 | 3790 | 3795 | 3790 | 828 |
| 551 | 20230816 | 111800 | 2610322595 | 3780 | 3780 | 3790 | 3780 | 2064 |
| 552 | 20230816 | 111700 | 2602520585 | 3780 | 3775 | 3780 | 3775 | 885 |
| 553 | 20230816 | 111600 | 2599179640 | 3780 | 3770 | 3780 | 3765 | 4063 |
| 554 | 20230816 | 111500 | 2583873345 | 3780 | 3765 | 3780 | 3760 | 2696 |
| 555 | 20230816 | 111400 | 2573705780 | 3765 | 3760 | 3770 | 3750 | 6819 |
| 556 | 20230816 | 111300 | 2548072125 | 3760 | 3765 | 3765 | 3755 | 2833 |
| 557 | 20230816 | 111200 | 2537423740 | 3765 | 3775 | 3775 | 3760 | 284 |
| 558 | 20230816 | 111100 | 2536355515 | 3760 | 3760 | 3775 | 3760 | 3344 |
| 559 | 20230816 | 111000 | 2523782030 | 3760 | 3765 | 3770 | 3760 | 7366 |
| 560 | 20230816 | 110900 | 2496057995 | 3765 | 3790 | 3790 | 3765 | 6812 |
| 561 | 20230816 | 110800 | 2470348155 | 3785 | 3790 | 3790 | 3785 | 8093 |
| 562 | 20230816 | 110700 | 2439693240 | 3795 | 3800 | 3800 | 3790 | 5503 |
| 563 | 20230816 | 110600 | 2418809650 | 3795 | 3795 | 3800 | 3795 | 1810 |
| 564 | 20230816 | 110500 | 2411939480 | 3795 | 3800 | 3800 | 3795 | 11964 |
| 565 | 20230816 | 110400 | 2366478970 | 3800 | 3805 | 3805 | 3800 | 4307 |
| 566 | 20230816 | 110300 | 2350109930 | 3805 | 3810 | 3810 | 3800 | 836 |
| 567 | 20230816 | 110200 | 2346929985 | 3800 | 3810 | 3810 | 3800 | 4829 |
| 568 | 20230816 | 110100 | 2328563400 | 3810 | 3810 | 3810 | 3805 | 164 |
| 569 | 20230816 | 110000 | 2327938580 | 3805 | 3805 | 3810 | 3805 | 639 |
| 570 | 20230816 | 105900 | 2325506720 | 3805 | 3820 | 3820 | 3800 | 15493 |
| 571 | 20230816 | 105800 | 2266533160 | 3815 | 3830 | 3830 | 3815 | 3284 |
| 572 | 20230816 | 105700 | 2253992980 | 3830 | 3825 | 3830 | 3820 | 1185 |
| 573 | 20230816 | 105600 | 2249460860 | 3825 | 3825 | 3825 | 3825 | 303 |
| 574 | 20230816 | 105500 | 2248301885 | 3825 | 3825 | 3825 | 3825 | 732 |
| 575 | 20230816 | 105400 | 2245501985 | 3825 | 3820 | 3825 | 3820 | 1481 |
| 576 | 20230816 | 105300 | 2239843100 | 3820 | 3825 | 3830 | 3820 | 5437 |
| 577 | 20230816 | 105200 | 2219063080 | 3830 | 3830 | 3840 | 3830 | 642 |
| 578 | 20230816 | 105100 | 2216603875 | 3830 | 3830 | 3830 | 3825 | 1715 |
| 579 | 20230816 | 105000 | 2210035475 | 3830 | 3830 | 3830 | 3820 | 565 |
| 580 | 20230816 | 104900 | 2207875230 | 3830 | 3835 | 3835 | 3810 | 1729 |
| 581 | 20230816 | 104800 | 2201260580 | 3835 | 3835 | 3835 | 3810 | 25433 |
| 582 | 20230816 | 104700 | 2104025350 | 3835 | 3845 | 3845 | 3835 | 2630 |
| 583 | 20230816 | 104600 | 2093930485 | 3845 | 3840 | 3850 | 3840 | 599 |
| 584 | 20230816 | 104500 | 2091630220 | 3840 | 3840 | 3840 | 3835 | 1353 |
| 585 | 20230816 | 104400 | 2086437955 | 3840 | 3840 | 3840 | 3830 | 759 |
| 586 | 20230816 | 104300 | 2083526980 | 3840 | 3835 | 3840 | 3835 | 1291 |
| 587 | 20230816 | 104200 | 2078575485 | 3840 | 3850 | 3855 | 3840 | 1711 |
| 588 | 20230816 | 104100 | 2072004375 | 3855 | 3850 | 3855 | 3850 | 943 |
| 589 | 20230816 | 104000 | 2068373775 | 3850 | 3850 | 3850 | 3840 | 3432 |
| 590 | 20230816 | 103900 | 2055187810 | 3845 | 3845 | 3850 | 3840 | 1315 |
| 591 | 20230816 | 103800 | 2050131670 | 3850 | 3855 | 3855 | 3840 | 2365 |
| 592 | 20230816 | 103700 | 2041034570 | 3855 | 3855 | 3855 | 3855 | 218 |
| 593 | 20230816 | 103600 | 2040194180 | 3855 | 3840 | 3855 | 3840 | 2356 |
| 594 | 20230816 | 103500 | 2031115670 | 3850 | 3840 | 3850 | 3840 | 3724 |
| 595 | 20230816 | 103400 | 2016781800 | 3845 | 3855 | 3860 | 3845 | 11904 |
| 596 | 20230816 | 103300 | 1970944695 | 3855 | 3845 | 3855 | 3845 | 1255 |
| 597 | 20230816 | 103200 | 1966112580 | 3850 | 3850 | 3850 | 3850 | 66 |
| 598 | 20230816 | 103100 | 1965858480 | 3850 | 3845 | 3850 | 3840 | 632 |
| 599 | 20230816 | 103000 | 1963429185 | 3845 | 3845 | 3845 | 3840 | 2204 |
| 600 | 20230816 | 102900 | 1954964805 | 3840 | 3840 | 3840 | 3840 | 773 |
| 601 | 20230816 | 102800 | 1951996485 | 3840 | 3830 | 3840 | 3825 | 3220 |
| 602 | 20230816 | 102700 | 1939670365 | 3830 | 3845 | 3845 | 3830 | 3528 |
| 603 | 20230816 | 102600 | 1926141505 | 3845 | 3840 | 3845 | 3840 | 1117 |
| 604 | 20230816 | 102500 | 1921851225 | 3840 | 3835 | 3840 | 3830 | 1613 |
| 605 | 20230816 | 102400 | 1915669855 | 3835 | 3835 | 3835 | 3830 | 1119 |
| 606 | 20230816 | 102300 | 1911382760 | 3835 | 3835 | 3835 | 3830 | 962 |
| 607 | 20230816 | 102200 | 1907695515 | 3835 | 3830 | 3835 | 3830 | 3426 |
| 608 | 20230816 | 102100 | 1894573305 | 3830 | 3835 | 3835 | 3830 | 1426 |
| 609 | 20230816 | 102000 | 1889111180 | 3830 | 3840 | 3840 | 3825 | 3653 |
| 610 | 20230816 | 101900 | 1875114425 | 3840 | 3845 | 3850 | 3835 | 8029 |
| 611 | 20230816 | 101800 | 1844280840 | 3850 | 3850 | 3855 | 3850 | 10061 |
| 612 | 20230816 | 101700 | 1805539780 | 3855 | 3855 | 3860 | 3850 | 2558 |
| 613 | 20230816 | 101600 | 1795688385 | 3850 | 3865 | 3865 | 3845 | 16869 |
| 614 | 20230816 | 101500 | 1730684595 | 3870 | 3870 | 3870 | 3870 | 340 |
| 615 | 20230816 | 101400 | 1729368795 | 3860 | 3865 | 3865 | 3860 | 4394 |
| 616 | 20230816 | 101300 | 1712387395 | 3860 | 3860 | 3860 | 3860 | 30 |
| 617 | 20230816 | 101200 | 1712271595 | 3855 | 3855 | 3865 | 3855 | 1492 |
| 618 | 20230816 | 101100 | 1706513415 | 3855 | 3865 | 3865 | 3855 | 10076 |
| 619 | 20230816 | 101000 | 1667626875 | 3860 | 3870 | 3875 | 3860 | 1889 |
| 620 | 20230816 | 100900 | 1660331595 | 3870 | 3860 | 3870 | 3860 | 5983 |
| 621 | 20230816 | 100800 | 1637234785 | 3860 | 3855 | 3875 | 3855 | 4353 |
| 622 | 20230816 | 100700 | 1620423545 | 3855 | 3855 | 3855 | 3850 | 7916 |
| 623 | 20230816 | 100600 | 1589913875 | 3860 | 3865 | 3865 | 3860 | 4737 |
| 624 | 20230816 | 100500 | 1571613675 | 3865 | 3865 | 3865 | 3860 | 196 |
| 625 | 20230816 | 100400 | 1570857000 | 3860 | 3870 | 3870 | 3860 | 7682 |
| 626 | 20230816 | 100300 | 1541176190 | 3870 | 3865 | 3870 | 3860 | 2175 |
| 627 | 20230816 | 100200 | 1532777680 | 3865 | 3870 | 3875 | 3865 | 1771 |
| 628 | 20230816 | 100100 | 1525929615 | 3875 | 3875 | 3875 | 3870 | 2063 |
| 629 | 20230816 | 100000 | 1517943905 | 3875 | 3870 | 3875 | 3865 | 1457 |
| 630 | 20230816 | 095900 | 1512305230 | 3870 | 3870 | 3870 | 3865 | 2812 |
| 631 | 20230816 | 095800 | 1501431740 | 3870 | 3875 | 3875 | 3870 | 195 |
| 632 | 20230816 | 095700 | 1500677030 | 3875 | 3875 | 3880 | 3875 | 1344 |
| 633 | 20230816 | 095600 | 1495468830 | 3870 | 3880 | 3885 | 3865 | 817 |
| 634 | 20230816 | 095500 | 1492300900 | 3870 | 3865 | 3870 | 3860 | 475 |
| 635 | 20230816 | 095400 | 1490464900 | 3870 | 3850 | 3870 | 3850 | 4433 |
| 636 | 20230816 | 095300 | 1473365260 | 3850 | 3860 | 3860 | 3850 | 5483 |
| 637 | 20230816 | 095200 | 1452228245 | 3860 | 3865 | 3865 | 3860 | 7082 |
| 638 | 20230816 | 095100 | 1424875570 | 3870 | 3875 | 3880 | 3870 | 7636 |
| 639 | 20230816 | 095000 | 1395314525 | 3875 | 3885 | 3885 | 3875 | 2706 |
| 640 | 20230816 | 094900 | 1384814715 | 3885 | 3880 | 3895 | 3880 | 2556 |
| 641 | 20230816 | 094800 | 1374891765 | 3885 | 3890 | 3890 | 3885 | 239 |
| 642 | 20230816 | 094700 | 1373963225 | 3890 | 3895 | 3895 | 3880 | 596 |
| 643 | 20230816 | 094600 | 1371646775 | 3885 | 3890 | 3890 | 3880 | 1579 |
| 644 | 20230816 | 094500 | 1365518365 | 3895 | 3895 | 3900 | 3890 | 1911 |
| 645 | 20230816 | 094400 | 1358075050 | 3895 | 3870 | 3895 | 3870 | 7161 |
| 646 | 20230816 | 094300 | 1330238855 | 3870 | 3880 | 3895 | 3870 | 4987 |
| 647 | 20230816 | 094200 | 1310923250 | 3875 | 3880 | 3880 | 3875 | 1518 |
| 648 | 20230816 | 094100 | 1305037415 | 3875 | 3900 | 3900 | 3875 | 7078 |
| 649 | 20230816 | 094000 | 1277573340 | 3900 | 3905 | 3905 | 3885 | 7373 |
| 650 | 20230816 | 093900 | 1248856000 | 3900 | 3890 | 3910 | 3885 | 3634 |
| 651 | 20230816 | 093800 | 1234689850 | 3890 | 3900 | 3900 | 3885 | 4091 |
| 652 | 20230816 | 093700 | 1218779195 | 3900 | 3905 | 3905 | 3895 | 11987 |
| 653 | 20230816 | 093600 | 1172016875 | 3910 | 3910 | 3910 | 3905 | 4355 |
| 654 | 20230816 | 093500 | 1154991210 | 3910 | 3915 | 3920 | 3910 | 781 |
| 655 | 20230816 | 093400 | 1151933735 | 3920 | 3925 | 3930 | 3915 | 12852 |
| 656 | 20230816 | 093300 | 1101551955 | 3930 | 3945 | 3945 | 3925 | 2030 |
| 657 | 20230816 | 093200 | 1093563770 | 3945 | 3960 | 3960 | 3940 | 1321 |
| 658 | 20230816 | 093100 | 1088341880 | 3960 | 3955 | 3960 | 3935 | 2809 |
| 659 | 20230816 | 093000 | 1077237405 | 3955 | 3925 | 3960 | 3925 | 1195 |
| 660 | 20230816 | 092900 | 1072527805 | 3925 | 3920 | 3925 | 3920 | 2230 |
| 661 | 20230816 | 092800 | 1063781845 | 3925 | 3935 | 3940 | 3925 | 7760 |
| 662 | 20230816 | 092700 | 1033295480 | 3940 | 3940 | 3975 | 3940 | 6664 |
| 663 | 20230816 | 092600 | 1006967595 | 3940 | 3980 | 3985 | 3940 | 10624 |
| 664 | 20230816 | 092500 | 964927490 | 3980 | 3960 | 3980 | 3960 | 1485 |
| 665 | 20230816 | 092400 | 959032965 | 3970 | 3950 | 3970 | 3950 | 3880 |
| 666 | 20230816 | 092300 | 943641225 | 3945 | 3950 | 3960 | 3940 | 1507 |
| 667 | 20230816 | 092200 | 937685615 | 3935 | 3930 | 3935 | 3930 | 4370 |
| 668 | 20230816 | 092100 | 920506000 | 3930 | 3965 | 3965 | 3930 | 10122 |
| 669 | 20230816 | 092000 | 880596395 | 3955 | 3970 | 3970 | 3950 | 1616 |
| 670 | 20230816 | 091900 | 874202240 | 3970 | 3970 | 3970 | 3945 | 4954 |
| 671 | 20230816 | 091800 | 854544705 | 3950 | 3945 | 3970 | 3940 | 7097 |
| 672 | 20230816 | 091700 | 826504565 | 3945 | 3920 | 3945 | 3920 | 5464 |
| 673 | 20230816 | 091600 | 805035850 | 3920 | 3920 | 3920 | 3910 | 4891 |
| 674 | 20230816 | 091500 | 785904140 | 3920 | 3920 | 3920 | 3910 | 3357 |
| 675 | 20230816 | 091400 | 772756800 | 3905 | 3920 | 3920 | 3905 | 7902 |
| 676 | 20230816 | 091300 | 741849570 | 3920 | 3930 | 3945 | 3915 | 7363 |
| 677 | 20230816 | 091200 | 712935815 | 3945 | 3955 | 3955 | 3920 | 7585 |
| 678 | 20230816 | 091100 | 683067810 | 3950 | 3990 | 3990 | 3940 | 5020 |
| 679 | 20230816 | 091000 | 663195450 | 3995 | 4015 | 4025 | 3980 | 15890 |
| 680 | 20230816 | 090900 | 599611095 | 4015 | 3920 | 4070 | 3915 | 11407 |
| 681 | 20230816 | 090800 | 554013415 | 3895 | 3890 | 3925 | 3875 | 8391 |
| 682 | 20230816 | 090700 | 521316165 | 3880 | 3930 | 3930 | 3880 | 10083 |
| 683 | 20230816 | 090600 | 482034095 | 3950 | 3950 | 3970 | 3910 | 7918 |
| 684 | 20230816 | 090500 | 450890860 | 3955 | 3960 | 4020 | 3935 | 16906 |
| 685 | 20230816 | 090400 | 383683490 | 3980 | 3885 | 3980 | 3885 | 9654 |
| 686 | 20230816 | 090300 | 345857835 | 3880 | 3835 | 3885 | 3820 | 14035 |
| 687 | 20230816 | 090200 | 291766485 | 3825 | 3900 | 3920 | 3820 | 17104 |
| 688 | 20230816 | 090100 | 225793390 | 3900 | 3960 | 3965 | 3895 | 17106 |
| 689 | 20230816 | 090000 | 158793765 | 3960 | 4070 | 4075 | 3935 | 39179 |