34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 202800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 4351 |
| 3 | 20230814 | 202700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20230814 | 202600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20230814 | 202500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20230814 | 202400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20230814 | 202300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20230814 | 202200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20230814 | 202100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20230814 | 202000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20230814 | 201900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20230814 | 201800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20230814 | 201700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20230814 | 201600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20230814 | 201500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20230814 | 201400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20230814 | 201300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20230814 | 201200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20230814 | 201100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20230814 | 201000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20230814 | 200900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20230814 | 200800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20230814 | 200700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20230814 | 200600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20230814 | 200500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20230814 | 200400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20230814 | 200300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20230814 | 200200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20230814 | 200100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20230814 | 200000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20230814 | 195900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20230814 | 195800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 4351 |
| 33 | 20230814 | 195700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20230814 | 195600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20230814 | 195500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20230814 | 195400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20230814 | 195300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20230814 | 195200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20230814 | 195100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20230814 | 195000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20230814 | 194900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20230814 | 194800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20230814 | 194700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20230814 | 194600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20230814 | 194500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20230814 | 194400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20230814 | 194300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20230814 | 194200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20230814 | 194100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20230814 | 194000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20230814 | 193900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20230814 | 193800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20230814 | 193700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20230814 | 193600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20230814 | 193500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20230814 | 193400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20230814 | 193300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20230814 | 193200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20230814 | 193100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20230814 | 193000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20230814 | 192900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20230814 | 192800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 4351 |
| 63 | 20230814 | 192700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20230814 | 192600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20230814 | 192500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20230814 | 192400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20230814 | 192300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20230814 | 192200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20230814 | 192100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20230814 | 192000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20230814 | 191900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20230814 | 191800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20230814 | 191700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20230814 | 191600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20230814 | 191500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20230814 | 191400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20230814 | 191300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20230814 | 191200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20230814 | 191100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20230814 | 191000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20230814 | 190900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20230814 | 190800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20230814 | 190700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20230814 | 190600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20230814 | 190500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20230814 | 190400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20230814 | 190300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20230814 | 190200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20230814 | 190100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20230814 | 190000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20230814 | 185900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20230814 | 185800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 4351 |
| 93 | 20230814 | 185700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20230814 | 185600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20230814 | 185500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20230814 | 185400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20230814 | 185300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20230814 | 185200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20230814 | 185100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20230814 | 185000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20230814 | 184900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20230814 | 184800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20230814 | 184700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20230814 | 184600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20230814 | 184500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20230814 | 184400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20230814 | 184300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20230814 | 184200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20230814 | 184100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20230814 | 184000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20230814 | 183900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20230814 | 183800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20230814 | 183700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20230814 | 183600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20230814 | 183500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20230814 | 183400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20230814 | 183300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20230814 | 183200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20230814 | 183100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20230814 | 183000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20230814 | 182900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20230814 | 182800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 4351 |
| 123 | 20230814 | 182700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20230814 | 182600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20230814 | 182500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20230814 | 182400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20230814 | 182300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20230814 | 182200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20230814 | 182100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20230814 | 182000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20230814 | 181900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20230814 | 181800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20230814 | 181700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20230814 | 181600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20230814 | 181500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20230814 | 181400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20230814 | 181300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20230814 | 181200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20230814 | 181100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20230814 | 181000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20230814 | 180900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20230814 | 180800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20230814 | 180700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20230814 | 180600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20230814 | 180500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20230814 | 180400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20230814 | 180300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20230814 | 180200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20230814 | 180100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20230814 | 180000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20230814 | 175900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20230814 | 175800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 4351 |
| 153 | 20230814 | 175700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20230814 | 175600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20230814 | 175500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20230814 | 175400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20230814 | 175300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20230814 | 175200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20230814 | 175100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20230814 | 175000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20230814 | 174900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20230814 | 174800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20230814 | 174700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20230814 | 174600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20230814 | 174500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20230814 | 174400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20230814 | 174300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20230814 | 174200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20230814 | 174100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20230814 | 174000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20230814 | 173900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20230814 | 173800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20230814 | 173700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20230814 | 173600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20230814 | 173500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20230814 | 173400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20230814 | 173300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20230814 | 173200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20230814 | 173100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20230814 | 173000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20230814 | 172900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20230814 | 172800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 4351 |
| 183 | 20230814 | 172700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20230814 | 172600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20230814 | 172500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20230814 | 172400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20230814 | 172300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20230814 | 172200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20230814 | 172100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20230814 | 172000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20230814 | 171900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20230814 | 171800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20230814 | 171700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20230814 | 171600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20230814 | 171500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20230814 | 171400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20230814 | 171300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20230814 | 171200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20230814 | 171100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20230814 | 171000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20230814 | 170900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20230814 | 170800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20230814 | 170700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20230814 | 170600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20230814 | 170500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20230814 | 170400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20230814 | 170300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20230814 | 170200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20230814 | 170100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20230814 | 170000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20230814 | 165900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20230814 | 165800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 4351 |
| 213 | 20230814 | 165700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20230814 | 165600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20230814 | 165500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20230814 | 165400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20230814 | 165300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 218 | 20230814 | 165200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 219 | 20230814 | 165100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20230814 | 165000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20230814 | 164900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 222 | 20230814 | 164800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 223 | 20230814 | 164700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 224 | 20230814 | 164600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 225 | 20230814 | 164500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 226 | 20230814 | 164400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 227 | 20230814 | 164300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 228 | 20230814 | 164200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 229 | 20230814 | 164100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 230 | 20230814 | 164000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 231 | 20230814 | 163900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 232 | 20230814 | 163800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 233 | 20230814 | 163700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 234 | 20230814 | 163600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 235 | 20230814 | 163500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 236 | 20230814 | 163400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 237 | 20230814 | 163300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 238 | 20230814 | 163200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 239 | 20230814 | 163100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 240 | 20230814 | 163000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 241 | 20230814 | 162900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 242 | 20230814 | 162800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 4351 |
| 243 | 20230814 | 162700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 244 | 20230814 | 162600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 245 | 20230814 | 162500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 246 | 20230814 | 162400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 247 | 20230814 | 162300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 248 | 20230814 | 162200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 249 | 20230814 | 162100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 250 | 20230814 | 162000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 251 | 20230814 | 161900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 252 | 20230814 | 161800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 253 | 20230814 | 161700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 254 | 20230814 | 161600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 255 | 20230814 | 161500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 256 | 20230814 | 161400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 257 | 20230814 | 161300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 258 | 20230814 | 161200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 259 | 20230814 | 161100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 260 | 20230814 | 161000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 261 | 20230814 | 160900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 262 | 20230814 | 160800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 263 | 20230814 | 160700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 264 | 20230814 | 160600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 265 | 20230814 | 160500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 266 | 20230814 | 160400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 267 | 20230814 | 160300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 268 | 20230814 | 160200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 269 | 20230814 | 160100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 270 | 20230814 | 160000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 271 | 20230814 | 155900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 272 | 20230814 | 155800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 4351 |
| 273 | 20230814 | 155700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 274 | 20230814 | 155600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 275 | 20230814 | 155500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 276 | 20230814 | 155400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 277 | 20230814 | 155300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 278 | 20230814 | 155200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 279 | 20230814 | 155100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 280 | 20230814 | 155000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 281 | 20230814 | 154900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 282 | 20230814 | 154800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 283 | 20230814 | 154700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 284 | 20230814 | 154600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 285 | 20230814 | 154500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 286 | 20230814 | 154400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 287 | 20230814 | 154300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 288 | 20230814 | 154200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 289 | 20230814 | 154100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 290 | 20230814 | 154000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 291 | 20230814 | 153900 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 292 | 20230814 | 153800 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 293 | 20230814 | 153700 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 294 | 20230814 | 153600 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 295 | 20230814 | 153500 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 296 | 20230814 | 153400 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 297 | 20230814 | 153300 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 298 | 20230814 | 153200 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 299 | 20230814 | 153100 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 300 | 20230814 | 153000 | 2431561245 | 3755 | 3755 | 3755 | 3755 | 4351 |
| 301 | 20230814 | 152900 | 2415223240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 302 | 20230814 | 152800 | 2415223240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 303 | 20230814 | 152700 | 2415223240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 304 | 20230814 | 152600 | 2415223240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 305 | 20230814 | 152500 | 2415223240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 306 | 20230814 | 152400 | 2415223240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 307 | 20230814 | 152300 | 2415223240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 308 | 20230814 | 152200 | 2415223240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 309 | 20230814 | 152100 | 2415223240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 310 | 20230814 | 152000 | 2415223240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 311 | 20230814 | 151900 | 2415223240 | 3750 | 3750 | 3755 | 3740 | 321 |
| 312 | 20230814 | 151800 | 2414019765 | 3740 | 3740 | 3740 | 3740 | 100 |
| 313 | 20230814 | 151700 | 2413645765 | 3740 | 3755 | 3760 | 3740 | 4009 |
| 314 | 20230814 | 151600 | 2398641680 | 3750 | 3750 | 3750 | 3745 | 1275 |
| 315 | 20230814 | 151500 | 2393862935 | 3745 | 3745 | 3745 | 3745 | 582 |
| 316 | 20230814 | 151400 | 2391683345 | 3750 | 3745 | 3750 | 3745 | 3501 |
| 317 | 20230814 | 151300 | 2378572090 | 3745 | 3740 | 3745 | 3735 | 1837 |
| 318 | 20230814 | 151200 | 2371703865 | 3740 | 3745 | 3745 | 3735 | 1328 |
| 319 | 20230814 | 151100 | 2366733605 | 3745 | 3745 | 3750 | 3745 | 2296 |
| 320 | 20230814 | 151000 | 2358134935 | 3745 | 3745 | 3745 | 3745 | 286 |
| 321 | 20230814 | 150900 | 2357063865 | 3745 | 3745 | 3745 | 3730 | 10636 |
| 322 | 20230814 | 150800 | 2317328970 | 3745 | 3750 | 3755 | 3745 | 6126 |
| 323 | 20230814 | 150700 | 2294352405 | 3755 | 3755 | 3755 | 3750 | 496 |
| 324 | 20230814 | 150600 | 2292490425 | 3755 | 3750 | 3755 | 3750 | 416 |
| 325 | 20230814 | 150500 | 2290929115 | 3755 | 3755 | 3755 | 3755 | 636 |
| 326 | 20230814 | 150400 | 2288540935 | 3755 | 3755 | 3755 | 3755 | 621 |
| 327 | 20230814 | 150300 | 2286209080 | 3755 | 3755 | 3755 | 3750 | 525 |
| 328 | 20230814 | 150200 | 2284239980 | 3755 | 3750 | 3755 | 3750 | 1154 |
| 329 | 20230814 | 150100 | 2279906835 | 3750 | 3755 | 3755 | 3750 | 94 |
| 330 | 20230814 | 150000 | 2279553915 | 3755 | 3755 | 3755 | 3755 | 5 |
| 331 | 20230814 | 145900 | 2279535140 | 3755 | 3755 | 3755 | 3755 | 1 |
| 332 | 20230814 | 145800 | 2279531385 | 3750 | 3755 | 3755 | 3750 | 615 |
| 333 | 20230814 | 145700 | 2277225130 | 3745 | 3755 | 3755 | 3745 | 457 |
| 334 | 20230814 | 145600 | 2275511820 | 3755 | 3755 | 3755 | 3755 | 78 |
| 335 | 20230814 | 145500 | 2275218930 | 3755 | 3755 | 3755 | 3755 | 100 |
| 336 | 20230814 | 145400 | 2274843430 | 3755 | 3755 | 3755 | 3755 | 10 |
| 337 | 20230814 | 145300 | 2274805880 | 3755 | 3755 | 3755 | 3755 | 25 |
| 338 | 20230814 | 145200 | 2274712005 | 3755 | 3740 | 3755 | 3740 | 202 |
| 339 | 20230814 | 145100 | 2273956510 | 3740 | 3735 | 3745 | 3735 | 9228 |
| 340 | 20230814 | 145000 | 2239428860 | 3735 | 3735 | 3740 | 3735 | 530 |
| 341 | 20230814 | 144900 | 2237447900 | 3735 | 3740 | 3740 | 3735 | 3391 |
| 342 | 20230814 | 144800 | 2224781770 | 3740 | 3745 | 3745 | 3740 | 733 |
| 343 | 20230814 | 144700 | 2222040335 | 3745 | 3755 | 3755 | 3745 | 2039 |
| 344 | 20230814 | 144600 | 2214399765 | 3755 | 3755 | 3755 | 3755 | 161 |
| 345 | 20230814 | 144500 | 2213795210 | 3755 | 3755 | 3760 | 3755 | 1049 |
| 346 | 20230814 | 144400 | 2209856105 | 3755 | 3755 | 3755 | 3755 | 202 |
| 347 | 20230814 | 144300 | 2209097595 | 3755 | 3755 | 3755 | 3755 | 42 |
| 348 | 20230814 | 144200 | 2208939885 | 3760 | 3750 | 3760 | 3750 | 211 |
| 349 | 20230814 | 144100 | 2208148525 | 3760 | 3745 | 3760 | 3745 | 300 |
| 350 | 20230814 | 144000 | 2207024275 | 3750 | 3750 | 3760 | 3750 | 307 |
| 351 | 20230814 | 143900 | 2205873005 | 3750 | 3765 | 3765 | 3750 | 20001 |
| 352 | 20230814 | 143800 | 2130813445 | 3765 | 3765 | 3765 | 3765 | 6 |
| 353 | 20230814 | 143700 | 2130790855 | 3765 | 3765 | 3765 | 3755 | 678 |
| 354 | 20230814 | 143600 | 2128242945 | 3755 | 3755 | 3755 | 3755 | 0 |
| 355 | 20230814 | 143500 | 2128242945 | 3755 | 3755 | 3770 | 3755 | 1595 |
| 356 | 20230814 | 143400 | 2122249445 | 3755 | 3765 | 3765 | 3755 | 2504 |
| 357 | 20230814 | 143300 | 2112843950 | 3770 | 3760 | 3770 | 3760 | 2205 |
| 358 | 20230814 | 143200 | 2104537680 | 3760 | 3760 | 3760 | 3760 | 2000 |
| 359 | 20230814 | 143100 | 2097017680 | 3760 | 3760 | 3760 | 3760 | 690 |
| 360 | 20230814 | 143000 | 2094423280 | 3760 | 3765 | 3765 | 3760 | 5736 |
| 361 | 20230814 | 142900 | 2072854665 | 3765 | 3770 | 3770 | 3765 | 503 |
| 362 | 20230814 | 142800 | 2070960860 | 3765 | 3765 | 3770 | 3765 | 235 |
| 363 | 20230814 | 142700 | 2070076060 | 3770 | 3770 | 3770 | 3765 | 568 |
| 364 | 20230814 | 142600 | 2067937390 | 3770 | 3765 | 3770 | 3765 | 354 |
| 365 | 20230814 | 142500 | 2066604575 | 3765 | 3765 | 3765 | 3760 | 728 |
| 366 | 20230814 | 142400 | 2063865720 | 3760 | 3765 | 3765 | 3760 | 2774 |
| 367 | 20230814 | 142300 | 2053422615 | 3770 | 3770 | 3770 | 3765 | 16 |
| 368 | 20230814 | 142200 | 2053362300 | 3770 | 3770 | 3770 | 3770 | 102 |
| 369 | 20230814 | 142100 | 2052977760 | 3770 | 3770 | 3770 | 3765 | 140 |
| 370 | 20230814 | 142000 | 2052450480 | 3770 | 3765 | 3770 | 3765 | 2395 |
| 371 | 20230814 | 141900 | 2043433230 | 3770 | 3770 | 3770 | 3770 | 33 |
| 372 | 20230814 | 141800 | 2043308820 | 3770 | 3770 | 3770 | 3770 | 0 |
| 373 | 20230814 | 141700 | 2043308820 | 3770 | 3775 | 3775 | 3770 | 586 |
| 374 | 20230814 | 141600 | 2041099590 | 3775 | 3770 | 3775 | 3770 | 56 |
| 375 | 20230814 | 141500 | 2040888440 | 3770 | 3770 | 3770 | 3770 | 1 |
| 376 | 20230814 | 141400 | 2040884670 | 3770 | 3775 | 3775 | 3770 | 200 |
| 377 | 20230814 | 141300 | 2040130055 | 3780 | 3785 | 3785 | 3780 | 3874 |
| 378 | 20230814 | 141200 | 2025485785 | 3780 | 3780 | 3780 | 3780 | 0 |
| 379 | 20230814 | 141100 | 2025485785 | 3780 | 3785 | 3785 | 3780 | 964 |
| 380 | 20230814 | 141000 | 2021841365 | 3780 | 3780 | 3780 | 3780 | 32 |
| 381 | 20230814 | 140900 | 2021720405 | 3785 | 3785 | 3785 | 3780 | 119 |
| 382 | 20230814 | 140800 | 2021270065 | 3780 | 3780 | 3785 | 3780 | 145 |
| 383 | 20230814 | 140700 | 2020721815 | 3775 | 3770 | 3775 | 3770 | 1593 |
| 384 | 20230814 | 140600 | 2014711150 | 3770 | 3765 | 3770 | 3765 | 1545 |
| 385 | 20230814 | 140500 | 2008894070 | 3765 | 3765 | 3765 | 3765 | 251 |
| 386 | 20230814 | 140400 | 2007949055 | 3765 | 3765 | 3765 | 3765 | 996 |
| 387 | 20230814 | 140300 | 2004199115 | 3765 | 3760 | 3765 | 3760 | 424 |
| 388 | 20230814 | 140200 | 2002603305 | 3760 | 3765 | 3765 | 3760 | 1459 |
| 389 | 20230814 | 140100 | 1997113600 | 3765 | 3760 | 3765 | 3760 | 219 |
| 390 | 20230814 | 140000 | 1996290150 | 3760 | 3760 | 3765 | 3760 | 3629 |
| 391 | 20230814 | 135900 | 1982641595 | 3760 | 3760 | 3765 | 3760 | 598 |
| 392 | 20230814 | 135800 | 1980393110 | 3760 | 3775 | 3775 | 3760 | 7232 |
| 393 | 20230814 | 135700 | 1953149185 | 3775 | 3775 | 3775 | 3775 | 600 |
| 394 | 20230814 | 135600 | 1950884185 | 3775 | 3780 | 3780 | 3775 | 2385 |
| 395 | 20230814 | 135500 | 1941875010 | 3780 | 3780 | 3780 | 3780 | 200 |
| 396 | 20230814 | 135400 | 1941119010 | 3780 | 3780 | 3780 | 3780 | 0 |
| 397 | 20230814 | 135300 | 1941119010 | 3780 | 3780 | 3780 | 3780 | 0 |
| 398 | 20230814 | 135200 | 1941119010 | 3780 | 3780 | 3780 | 3780 | 1535 |
| 399 | 20230814 | 135100 | 1935316710 | 3780 | 3780 | 3780 | 3780 | 555 |
| 400 | 20230814 | 135000 | 1933218810 | 3780 | 3780 | 3780 | 3780 | 20 |
| 401 | 20230814 | 134900 | 1933143210 | 3775 | 3770 | 3775 | 3770 | 417 |
| 402 | 20230814 | 134800 | 1931569040 | 3770 | 3775 | 3775 | 3770 | 1297 |
| 403 | 20230814 | 134700 | 1926673115 | 3775 | 3775 | 3775 | 3775 | 997 |
| 404 | 20230814 | 134600 | 1922909440 | 3780 | 3780 | 3780 | 3775 | 216 |
| 405 | 20230814 | 134500 | 1922093960 | 3780 | 3780 | 3780 | 3780 | 111 |
| 406 | 20230814 | 134400 | 1921674380 | 3780 | 3780 | 3785 | 3780 | 2447 |
| 407 | 20230814 | 134300 | 1912424470 | 3785 | 3785 | 3785 | 3785 | 1050 |
| 408 | 20230814 | 134200 | 1908450220 | 3785 | 3790 | 3790 | 3785 | 1258 |
| 409 | 20230814 | 134100 | 1903686690 | 3790 | 3790 | 3790 | 3785 | 1514 |
| 410 | 20230814 | 134000 | 1897952980 | 3790 | 3790 | 3790 | 3790 | 2 |
| 411 | 20230814 | 133900 | 1897945400 | 3790 | 3785 | 3790 | 3785 | 101 |
| 412 | 20230814 | 133800 | 1897563110 | 3785 | 3790 | 3790 | 3785 | 366 |
| 413 | 20230814 | 133700 | 1896176995 | 3790 | 3785 | 3790 | 3785 | 905 |
| 414 | 20230814 | 133600 | 1892751045 | 3785 | 3790 | 3790 | 3785 | 684 |
| 415 | 20230814 | 133500 | 1890161365 | 3790 | 3790 | 3790 | 3790 | 1305 |
| 416 | 20230814 | 133400 | 1885215415 | 3810 | 3810 | 3810 | 3810 | 5 |
| 417 | 20230814 | 133300 | 1885196365 | 3810 | 3810 | 3810 | 3810 | 2 |
| 418 | 20230814 | 133200 | 1885188745 | 3790 | 3800 | 3800 | 3790 | 1900 |
| 419 | 20230814 | 133100 | 1877977720 | 3790 | 3790 | 3790 | 3790 | 696 |
| 420 | 20230814 | 133000 | 1875339880 | 3795 | 3795 | 3795 | 3795 | 0 |
| 421 | 20230814 | 132900 | 1875339880 | 3795 | 3795 | 3795 | 3795 | 1001 |
| 422 | 20230814 | 132800 | 1871541085 | 3785 | 3785 | 3785 | 3785 | 93 |
| 423 | 20230814 | 132700 | 1871189080 | 3785 | 3785 | 3790 | 3785 | 17 |
| 424 | 20230814 | 132600 | 1871124710 | 3770 | 3770 | 3770 | 3770 | 420 |
| 425 | 20230814 | 132500 | 1869541310 | 3770 | 3780 | 3780 | 3770 | 1300 |
| 426 | 20230814 | 132400 | 1864638345 | 3780 | 3780 | 3780 | 3780 | 10 |
| 427 | 20230814 | 132300 | 1864600545 | 3780 | 3780 | 3780 | 3780 | 309 |
| 428 | 20230814 | 132200 | 1863432525 | 3775 | 3770 | 3775 | 3770 | 3246 |
| 429 | 20230814 | 132100 | 1851185570 | 3770 | 3770 | 3770 | 3770 | 134 |
| 430 | 20230814 | 132000 | 1850680390 | 3770 | 3770 | 3775 | 3770 | 1281 |
| 431 | 20230814 | 131900 | 1845850910 | 3770 | 3770 | 3770 | 3770 | 576 |
| 432 | 20230814 | 131800 | 1843679390 | 3770 | 3775 | 3775 | 3765 | 743 |
| 433 | 20230814 | 131700 | 1840878280 | 3775 | 3770 | 3775 | 3770 | 10 |
| 434 | 20230814 | 131600 | 1840840540 | 3770 | 3770 | 3775 | 3770 | 76 |
| 435 | 20230814 | 131500 | 1840554010 | 3775 | 3775 | 3775 | 3770 | 2935 |
| 436 | 20230814 | 131400 | 1829486955 | 3775 | 3775 | 3775 | 3775 | 422 |
| 437 | 20230814 | 131300 | 1827893905 | 3775 | 3780 | 3785 | 3775 | 4504 |
| 438 | 20230814 | 131200 | 1810881355 | 3780 | 3780 | 3780 | 3780 | 4224 |
| 439 | 20230814 | 131100 | 1794914635 | 3785 | 3790 | 3795 | 3785 | 21083 |
| 440 | 20230814 | 131000 | 1715044185 | 3795 | 3795 | 3795 | 3795 | 738 |
| 441 | 20230814 | 130900 | 1712243475 | 3795 | 3790 | 3795 | 3790 | 1363 |
| 442 | 20230814 | 130800 | 1707073390 | 3790 | 3795 | 3795 | 3790 | 337 |
| 443 | 20230814 | 130700 | 1705794540 | 3795 | 3795 | 3795 | 3790 | 103 |
| 444 | 20230814 | 130600 | 1705403850 | 3795 | 3800 | 3800 | 3795 | 983 |
| 445 | 20230814 | 130500 | 1701673095 | 3800 | 3800 | 3800 | 3800 | 1 |
| 446 | 20230814 | 130400 | 1701669295 | 3800 | 3800 | 3800 | 3800 | 0 |
| 447 | 20230814 | 130300 | 1701669295 | 3800 | 3800 | 3800 | 3795 | 524 |
| 448 | 20230814 | 130200 | 1699678100 | 3800 | 3800 | 3800 | 3800 | 1431 |
| 449 | 20230814 | 130100 | 1694240300 | 3800 | 3795 | 3800 | 3795 | 586 |
| 450 | 20230814 | 130000 | 1692015885 | 3800 | 3800 | 3800 | 3800 | 0 |
| 451 | 20230814 | 125900 | 1692015885 | 3800 | 3800 | 3800 | 3800 | 15 |
| 452 | 20230814 | 125800 | 1691958885 | 3795 | 3800 | 3800 | 3795 | 1213 |
| 453 | 20230814 | 125700 | 1687350550 | 3795 | 3795 | 3795 | 3795 | 931 |
| 454 | 20230814 | 125600 | 1683817405 | 3795 | 3790 | 3795 | 3790 | 643 |
| 455 | 20230814 | 125500 | 1681380395 | 3790 | 3795 | 3795 | 3790 | 200 |
| 456 | 20230814 | 125400 | 1680621895 | 3795 | 3795 | 3795 | 3795 | 3100 |
| 457 | 20230814 | 125300 | 1668857395 | 3795 | 3795 | 3795 | 3795 | 0 |
| 458 | 20230814 | 125200 | 1668857395 | 3795 | 3800 | 3800 | 3795 | 214 |
| 459 | 20230814 | 125100 | 1668045165 | 3795 | 3795 | 3795 | 3795 | 441 |
| 460 | 20230814 | 125000 | 1666371570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 461 | 20230814 | 124900 | 1666371570 | 3800 | 3800 | 3800 | 3800 | 3 |
| 462 | 20230814 | 124800 | 1666360170 | 3795 | 3800 | 3800 | 3795 | 508 |
| 463 | 20230814 | 124700 | 1664431305 | 3800 | 3795 | 3800 | 3795 | 57 |
| 464 | 20230814 | 124600 | 1664214960 | 3795 | 3800 | 3800 | 3795 | 485 |
| 465 | 20230814 | 124500 | 1662372710 | 3800 | 3800 | 3800 | 3800 | 800 |
| 466 | 20230814 | 124400 | 1659332710 | 3800 | 3800 | 3800 | 3800 | 1200 |
| 467 | 20230814 | 124300 | 1654772710 | 3800 | 3800 | 3800 | 3800 | 30 |
| 468 | 20230814 | 124200 | 1654658710 | 3800 | 3800 | 3800 | 3800 | 94 |
| 469 | 20230814 | 124100 | 1654301510 | 3800 | 3800 | 3810 | 3800 | 220 |
| 470 | 20230814 | 124000 | 1653464510 | 3810 | 3810 | 3810 | 3810 | 0 |
| 471 | 20230814 | 123900 | 1653464510 | 3810 | 3795 | 3810 | 3795 | 176 |
| 472 | 20230814 | 123800 | 1652796350 | 3795 | 3795 | 3795 | 3795 | 30 |
| 473 | 20230814 | 123700 | 1652682500 | 3795 | 3795 | 3795 | 3795 | 100 |
| 474 | 20230814 | 123600 | 1652303000 | 3795 | 3795 | 3795 | 3795 | 2018 |
| 475 | 20230814 | 123500 | 1644644690 | 3795 | 3810 | 3810 | 3795 | 8598 |
| 476 | 20230814 | 123400 | 1612009050 | 3810 | 3810 | 3810 | 3810 | 7 |
| 477 | 20230814 | 123300 | 1611982380 | 3810 | 3810 | 3810 | 3810 | 103 |
| 478 | 20230814 | 123200 | 1611589950 | 3810 | 3810 | 3810 | 3810 | 4 |
| 479 | 20230814 | 123100 | 1611574710 | 3810 | 3800 | 3810 | 3800 | 1524 |
| 480 | 20230814 | 123000 | 1605768580 | 3800 | 3800 | 3800 | 3800 | 246 |
| 481 | 20230814 | 122900 | 1604833780 | 3800 | 3805 | 3810 | 3800 | 2288 |
| 482 | 20230814 | 122800 | 1596129570 | 3805 | 3805 | 3805 | 3805 | 10 |
| 483 | 20230814 | 122700 | 1596091520 | 3805 | 3805 | 3805 | 3805 | 8 |
| 484 | 20230814 | 122600 | 1596061080 | 3805 | 3805 | 3805 | 3805 | 0 |
| 485 | 20230814 | 122500 | 1596061080 | 3805 | 3805 | 3805 | 3805 | 150 |
| 486 | 20230814 | 122400 | 1595490330 | 3805 | 3805 | 3805 | 3805 | 18 |
| 487 | 20230814 | 122300 | 1595421840 | 3805 | 3810 | 3810 | 3805 | 769 |
| 488 | 20230814 | 122200 | 1592495790 | 3810 | 3810 | 3810 | 3810 | 812 |
| 489 | 20230814 | 122100 | 1589402070 | 3800 | 3805 | 3805 | 3800 | 50 |
| 490 | 20230814 | 122000 | 1589211910 | 3805 | 3805 | 3805 | 3805 | 0 |
| 491 | 20230814 | 121900 | 1589211910 | 3805 | 3805 | 3805 | 3805 | 172 |
| 492 | 20230814 | 121800 | 1588557450 | 3805 | 3805 | 3805 | 3805 | 51 |
| 493 | 20230814 | 121700 | 1588363395 | 3805 | 3805 | 3805 | 3805 | 72 |
| 494 | 20230814 | 121600 | 1588089435 | 3800 | 3800 | 3805 | 3800 | 621 |
| 495 | 20230814 | 121500 | 1585729555 | 3805 | 3805 | 3805 | 3805 | 119 |
| 496 | 20230814 | 121400 | 1585276760 | 3800 | 3800 | 3800 | 3800 | 0 |
| 497 | 20230814 | 121300 | 1585276760 | 3800 | 3800 | 3800 | 3800 | 1 |
| 498 | 20230814 | 121200 | 1585272960 | 3800 | 3800 | 3800 | 3800 | 176 |
| 499 | 20230814 | 121100 | 1584604160 | 3800 | 3800 | 3800 | 3795 | 610 |
| 500 | 20230814 | 121000 | 1582286660 | 3795 | 3795 | 3800 | 3795 | 635 |
| 501 | 20230814 | 120900 | 1579875170 | 3795 | 3795 | 3795 | 3795 | 259 |
| 502 | 20230814 | 120800 | 1578892265 | 3795 | 3795 | 3795 | 3795 | 44 |
| 503 | 20230814 | 120700 | 1578725285 | 3790 | 3795 | 3795 | 3790 | 1201 |
| 504 | 20230814 | 120600 | 1574167495 | 3790 | 3800 | 3800 | 3790 | 48 |
| 505 | 20230814 | 120500 | 1573985220 | 3790 | 3790 | 3790 | 3790 | 1692 |
| 506 | 20230814 | 120400 | 1567572540 | 3800 | 3795 | 3800 | 3795 | 1706 |
| 507 | 20230814 | 120300 | 1561098265 | 3795 | 3795 | 3795 | 3795 | 4066 |
| 508 | 20230814 | 120200 | 1545667795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 509 | 20230814 | 120100 | 1545667795 | 3795 | 3800 | 3800 | 3795 | 594 |
| 510 | 20230814 | 120000 | 1543412595 | 3800 | 3800 | 3800 | 3800 | 17 |
| 511 | 20230814 | 115900 | 1543347995 | 3800 | 3810 | 3810 | 3800 | 1064 |
| 512 | 20230814 | 115800 | 1539304205 | 3810 | 3790 | 3810 | 3790 | 671 |
| 513 | 20230814 | 115700 | 1536753345 | 3790 | 3790 | 3790 | 3790 | 1199 |
| 514 | 20230814 | 115600 | 1532209135 | 3790 | 3795 | 3795 | 3790 | 36 |
| 515 | 20230814 | 115500 | 1532072685 | 3790 | 3790 | 3790 | 3785 | 4922 |
| 516 | 20230814 | 115400 | 1513420075 | 3790 | 3795 | 3795 | 3790 | 3280 |
| 517 | 20230814 | 115300 | 1500979320 | 3795 | 3795 | 3795 | 3795 | 2119 |
| 518 | 20230814 | 115200 | 1492937715 | 3795 | 3800 | 3800 | 3795 | 408 |
| 519 | 20230814 | 115100 | 1491389270 | 3800 | 3800 | 3800 | 3795 | 17 |
| 520 | 20230814 | 115000 | 1491324695 | 3795 | 3800 | 3800 | 3795 | 113 |
| 521 | 20230814 | 114900 | 1490895300 | 3800 | 3800 | 3800 | 3800 | 54 |
| 522 | 20230814 | 114800 | 1490690100 | 3800 | 3800 | 3800 | 3800 | 30 |
| 523 | 20230814 | 114700 | 1490576100 | 3800 | 3800 | 3800 | 3800 | 7 |
| 524 | 20230814 | 114600 | 1490549500 | 3800 | 3800 | 3800 | 3800 | 11 |
| 525 | 20230814 | 114500 | 1490507700 | 3795 | 3795 | 3795 | 3795 | 0 |
| 526 | 20230814 | 114400 | 1490507700 | 3795 | 3800 | 3800 | 3795 | 192 |
| 527 | 20230814 | 114300 | 1489778560 | 3800 | 3805 | 3805 | 3795 | 2210 |
| 528 | 20230814 | 114200 | 1481385695 | 3800 | 3805 | 3805 | 3800 | 2544 |
| 529 | 20230814 | 114100 | 1471716310 | 3795 | 3805 | 3805 | 3795 | 2180 |
| 530 | 20230814 | 114000 | 1463439110 | 3805 | 3805 | 3805 | 3805 | 707 |
| 531 | 20230814 | 113900 | 1460748975 | 3810 | 3805 | 3810 | 3805 | 947 |
| 532 | 20230814 | 113800 | 1457145635 | 3805 | 3805 | 3805 | 3805 | 838 |
| 533 | 20230814 | 113700 | 1453957045 | 3805 | 3810 | 3810 | 3805 | 303 |
| 534 | 20230814 | 113600 | 1452802690 | 3820 | 3815 | 3820 | 3810 | 1229 |
| 535 | 20230814 | 113500 | 1448120030 | 3815 | 3815 | 3815 | 3815 | 90 |
| 536 | 20230814 | 113400 | 1447776680 | 3815 | 3825 | 3825 | 3815 | 153 |
| 537 | 20230814 | 113300 | 1447192045 | 3825 | 3805 | 3825 | 3805 | 152 |
| 538 | 20230814 | 113200 | 1446613645 | 3805 | 3810 | 3810 | 3805 | 214 |
| 539 | 20230814 | 113100 | 1445798375 | 3825 | 3825 | 3825 | 3825 | 4 |
| 540 | 20230814 | 113000 | 1445783075 | 3805 | 3805 | 3805 | 3805 | 50 |
| 541 | 20230814 | 112900 | 1445592825 | 3805 | 3810 | 3810 | 3805 | 4052 |
| 542 | 20230814 | 112800 | 1430171115 | 3810 | 3830 | 3830 | 3810 | 540 |
| 543 | 20230814 | 112700 | 1428113515 | 3805 | 3800 | 3805 | 3795 | 3631 |
| 544 | 20230814 | 112600 | 1414314105 | 3795 | 3800 | 3800 | 3795 | 9841 |
| 545 | 20230814 | 112500 | 1376919675 | 3805 | 3810 | 3810 | 3800 | 29447 |
| 546 | 20230814 | 112400 | 1264930630 | 3810 | 3810 | 3810 | 3810 | 500 |
| 547 | 20230814 | 112300 | 1263025630 | 3820 | 3810 | 3820 | 3810 | 163 |
| 548 | 20230814 | 112200 | 1262404100 | 3810 | 3810 | 3815 | 3810 | 3271 |
| 549 | 20230814 | 112100 | 1249940070 | 3810 | 3815 | 3815 | 3810 | 320 |
| 550 | 20230814 | 112000 | 1248720855 | 3815 | 3815 | 3825 | 3810 | 1075 |
| 551 | 20230814 | 111900 | 1244619930 | 3825 | 3825 | 3825 | 3820 | 1922 |
| 552 | 20230814 | 111800 | 1237268785 | 3825 | 3810 | 3830 | 3810 | 4244 |
| 553 | 20230814 | 111700 | 1221021475 | 3815 | 3815 | 3815 | 3810 | 713 |
| 554 | 20230814 | 111600 | 1218301385 | 3815 | 3815 | 3815 | 3815 | 119 |
| 555 | 20230814 | 111500 | 1217847400 | 3810 | 3810 | 3810 | 3810 | 1761 |
| 556 | 20230814 | 111400 | 1211137990 | 3810 | 3815 | 3815 | 3810 | 144 |
| 557 | 20230814 | 111300 | 1210588735 | 3815 | 3810 | 3815 | 3805 | 6148 |
| 558 | 20230814 | 111200 | 1187168665 | 3810 | 3815 | 3815 | 3810 | 11397 |
| 559 | 20230814 | 111100 | 1143722535 | 3815 | 3820 | 3820 | 3815 | 699 |
| 560 | 20230814 | 111000 | 1141055820 | 3820 | 3820 | 3820 | 3815 | 2011 |
| 561 | 20230814 | 110900 | 1133376630 | 3820 | 3825 | 3830 | 3820 | 5243 |
| 562 | 20230814 | 110800 | 1113338260 | 3825 | 3825 | 3825 | 3825 | 354 |
| 563 | 20230814 | 110700 | 1111984210 | 3825 | 3830 | 3830 | 3825 | 27 |
| 564 | 20230814 | 110600 | 1111880900 | 3835 | 3840 | 3840 | 3830 | 564 |
| 565 | 20230814 | 110500 | 1109719755 | 3840 | 3835 | 3840 | 3835 | 36 |
| 566 | 20230814 | 110400 | 1109581520 | 3840 | 3840 | 3840 | 3840 | 5 |
| 567 | 20230814 | 110300 | 1109562320 | 3840 | 3840 | 3840 | 3840 | 1200 |
| 568 | 20230814 | 110200 | 1104954320 | 3840 | 3840 | 3840 | 3840 | 20 |
| 569 | 20230814 | 110100 | 1104877520 | 3840 | 3830 | 3840 | 3830 | 932 |
| 570 | 20230814 | 110000 | 1101303780 | 3830 | 3830 | 3830 | 3830 | 0 |
| 571 | 20230814 | 105900 | 1101303780 | 3830 | 3830 | 3830 | 3830 | 1 |
| 572 | 20230814 | 105800 | 1101299950 | 3825 | 3825 | 3825 | 3825 | 55 |
| 573 | 20230814 | 105700 | 1101089575 | 3825 | 3825 | 3825 | 3825 | 112 |
| 574 | 20230814 | 105600 | 1100661175 | 3830 | 3830 | 3830 | 3830 | 2202 |
| 575 | 20230814 | 105500 | 1092227515 | 3835 | 3835 | 3835 | 3835 | 1000 |
| 576 | 20230814 | 105400 | 1088392515 | 3835 | 3840 | 3840 | 3835 | 109 |
| 577 | 20230814 | 105300 | 1087974480 | 3835 | 3835 | 3835 | 3835 | 32 |
| 578 | 20230814 | 105200 | 1087851760 | 3840 | 3840 | 3840 | 3840 | 10 |
| 579 | 20230814 | 105100 | 1087813360 | 3840 | 3840 | 3840 | 3840 | 3 |
| 580 | 20230814 | 105000 | 1087801840 | 3840 | 3840 | 3840 | 3840 | 167 |
| 581 | 20230814 | 104900 | 1087160560 | 3840 | 3840 | 3840 | 3840 | 123 |
| 582 | 20230814 | 104800 | 1086688240 | 3845 | 3840 | 3845 | 3840 | 535 |
| 583 | 20230814 | 104700 | 1084632750 | 3835 | 3835 | 3835 | 3835 | 1280 |
| 584 | 20230814 | 104600 | 1079723950 | 3835 | 3830 | 3835 | 3830 | 41 |
| 585 | 20230814 | 104500 | 1079566765 | 3830 | 3830 | 3830 | 3830 | 200 |
| 586 | 20230814 | 104400 | 1078800765 | 3830 | 3830 | 3830 | 3830 | 97 |
| 587 | 20230814 | 104300 | 1078429255 | 3840 | 3835 | 3840 | 3835 | 215 |
| 588 | 20230814 | 104200 | 1077604180 | 3835 | 3835 | 3835 | 3835 | 16 |
| 589 | 20230814 | 104100 | 1077542820 | 3830 | 3825 | 3830 | 3825 | 50 |
| 590 | 20230814 | 104000 | 1077351545 | 3825 | 3830 | 3830 | 3825 | 260 |
| 591 | 20230814 | 103900 | 1076357025 | 3825 | 3825 | 3825 | 3825 | 0 |
| 592 | 20230814 | 103800 | 1076357025 | 3825 | 3830 | 3830 | 3825 | 126 |
| 593 | 20230814 | 103700 | 1075875025 | 3825 | 3830 | 3830 | 3825 | 100 |
| 594 | 20230814 | 103600 | 1075492510 | 3820 | 3820 | 3820 | 3820 | 57 |
| 595 | 20230814 | 103500 | 1075274770 | 3820 | 3830 | 3845 | 3820 | 1078 |
| 596 | 20230814 | 103400 | 1071153445 | 3845 | 3840 | 3850 | 3840 | 4373 |
| 597 | 20230814 | 103300 | 1054334170 | 3840 | 3845 | 3845 | 3840 | 507 |
| 598 | 20230814 | 103200 | 1052386430 | 3825 | 3820 | 3825 | 3820 | 1699 |
| 599 | 20230814 | 103100 | 1045896240 | 3820 | 3830 | 3830 | 3820 | 2983 |
| 600 | 20230814 | 103000 | 1034486155 | 3830 | 3845 | 3845 | 3830 | 18 |
| 601 | 20230814 | 102900 | 1034417050 | 3825 | 3830 | 3830 | 3825 | 211 |
| 602 | 20230814 | 102800 | 1033609910 | 3825 | 3835 | 3835 | 3825 | 50 |
| 603 | 20230814 | 102700 | 1033418375 | 3845 | 3825 | 3845 | 3825 | 205 |
| 604 | 20230814 | 102600 | 1032630250 | 3825 | 3825 | 3825 | 3825 | 558 |
| 605 | 20230814 | 102500 | 1030495900 | 3825 | 3850 | 3850 | 3825 | 4566 |
| 606 | 20230814 | 102400 | 1013013225 | 3830 | 3830 | 3830 | 3830 | 30 |
| 607 | 20230814 | 102300 | 1012898325 | 3850 | 3830 | 3855 | 3830 | 1437 |
| 608 | 20230814 | 102200 | 1007373490 | 3835 | 3835 | 3840 | 3830 | 2673 |
| 609 | 20230814 | 102100 | 997122520 | 3835 | 3850 | 3850 | 3835 | 1522 |
| 610 | 20230814 | 102000 | 991277445 | 3850 | 3850 | 3850 | 3850 | 1 |
| 611 | 20230814 | 101900 | 991273595 | 3855 | 3855 | 3855 | 3855 | 1 |
| 612 | 20230814 | 101800 | 991269740 | 3835 | 3835 | 3835 | 3835 | 609 |
| 613 | 20230814 | 101700 | 988934225 | 3835 | 3835 | 3835 | 3835 | 10 |
| 614 | 20230814 | 101600 | 988895875 | 3830 | 3850 | 3850 | 3830 | 2276 |
| 615 | 20230814 | 101500 | 980161960 | 3880 | 3830 | 3880 | 3830 | 5759 |
| 616 | 20230814 | 101400 | 957884420 | 3835 | 3835 | 3835 | 3835 | 182 |
| 617 | 20230814 | 101300 | 957186450 | 3835 | 3835 | 3835 | 3835 | 442 |
| 618 | 20230814 | 101200 | 955491380 | 3835 | 3835 | 3835 | 3835 | 0 |
| 619 | 20230814 | 101100 | 955491380 | 3835 | 3845 | 3845 | 3835 | 1004 |
| 620 | 20230814 | 101000 | 951631025 | 3845 | 3840 | 3845 | 3840 | 24 |
| 621 | 20230814 | 100900 | 951538820 | 3835 | 3850 | 3850 | 3835 | 210 |
| 622 | 20230814 | 100800 | 950732940 | 3845 | 3840 | 3845 | 3840 | 463 |
| 623 | 20230814 | 100700 | 948952830 | 3830 | 3830 | 3840 | 3830 | 767 |
| 624 | 20230814 | 100600 | 946015180 | 3830 | 3845 | 3845 | 3830 | 303 |
| 625 | 20230814 | 100500 | 944854445 | 3845 | 3845 | 3845 | 3830 | 1570 |
| 626 | 20230814 | 100400 | 938836100 | 3840 | 3835 | 3840 | 3835 | 165 |
| 627 | 20230814 | 100300 | 938203225 | 3830 | 3830 | 3830 | 3830 | 324 |
| 628 | 20230814 | 100200 | 936962305 | 3830 | 3830 | 3830 | 3825 | 1244 |
| 629 | 20230814 | 100100 | 932202785 | 3830 | 3830 | 3830 | 3830 | 701 |
| 630 | 20230814 | 100000 | 929517955 | 3830 | 3830 | 3835 | 3830 | 470 |
| 631 | 20230814 | 095900 | 927717340 | 3830 | 3830 | 3830 | 3830 | 104 |
| 632 | 20230814 | 095800 | 927319020 | 3815 | 3815 | 3825 | 3815 | 851 |
| 633 | 20230814 | 095700 | 924070895 | 3825 | 3815 | 3825 | 3815 | 2034 |
| 634 | 20230814 | 095600 | 916291165 | 3820 | 3820 | 3820 | 3820 | 2008 |
| 635 | 20230814 | 095500 | 908620605 | 3820 | 3820 | 3820 | 3820 | 285 |
| 636 | 20230814 | 095400 | 907531905 | 3830 | 3820 | 3830 | 3820 | 110 |
| 637 | 20230814 | 095300 | 907111605 | 3815 | 3825 | 3825 | 3810 | 10102 |
| 638 | 20230814 | 095200 | 868546070 | 3830 | 3830 | 3830 | 3825 | 112 |
| 639 | 20230814 | 095100 | 868117115 | 3825 | 3845 | 3845 | 3825 | 645 |
| 640 | 20230814 | 095000 | 865646155 | 3845 | 3845 | 3845 | 3845 | 214 |
| 641 | 20230814 | 094900 | 864823325 | 3830 | 3840 | 3840 | 3830 | 1107 |
| 642 | 20230814 | 094800 | 860574575 | 3840 | 3840 | 3845 | 3830 | 1693 |
| 643 | 20230814 | 094700 | 854086810 | 3845 | 3845 | 3845 | 3845 | 6 |
| 644 | 20230814 | 094600 | 854063740 | 3845 | 3825 | 3845 | 3820 | 2106 |
| 645 | 20230814 | 094500 | 846004665 | 3825 | 3825 | 3830 | 3825 | 1520 |
| 646 | 20230814 | 094400 | 840189115 | 3825 | 3820 | 3825 | 3815 | 1021 |
| 647 | 20230814 | 094300 | 836292300 | 3815 | 3820 | 3825 | 3815 | 3879 |
| 648 | 20230814 | 094200 | 821474515 | 3820 | 3830 | 3830 | 3820 | 533 |
| 649 | 20230814 | 094100 | 819437220 | 3830 | 3835 | 3845 | 3825 | 129 |
| 650 | 20230814 | 094000 | 818943195 | 3840 | 3830 | 3855 | 3815 | 3488 |
| 651 | 20230814 | 093900 | 805614775 | 3815 | 3850 | 3850 | 3815 | 8357 |
| 652 | 20230814 | 093800 | 773699305 | 3865 | 3850 | 3865 | 3845 | 3113 |
| 653 | 20230814 | 093700 | 761709730 | 3850 | 3840 | 3850 | 3820 | 2817 |
| 654 | 20230814 | 093600 | 750939335 | 3850 | 3840 | 3850 | 3840 | 1449 |
| 655 | 20230814 | 093500 | 745360975 | 3845 | 3850 | 3850 | 3830 | 97 |
| 656 | 20230814 | 093400 | 744987895 | 3850 | 3830 | 3850 | 3830 | 182 |
| 657 | 20230814 | 093300 | 744289215 | 3825 | 3850 | 3850 | 3825 | 730 |
| 658 | 20230814 | 093200 | 741493455 | 3850 | 3825 | 3850 | 3825 | 1673 |
| 659 | 20230814 | 093100 | 735081780 | 3825 | 3835 | 3850 | 3820 | 9410 |
| 660 | 20230814 | 093000 | 699060375 | 3825 | 3845 | 3845 | 3825 | 6247 |
| 661 | 20230814 | 092900 | 675101635 | 3845 | 3850 | 3850 | 3845 | 196 |
| 662 | 20230814 | 092800 | 674347545 | 3850 | 3850 | 3850 | 3850 | 4379 |
| 663 | 20230814 | 092700 | 657488395 | 3840 | 3860 | 3860 | 3840 | 1514 |
| 664 | 20230814 | 092600 | 651663335 | 3860 | 3855 | 3860 | 3855 | 8573 |
| 665 | 20230814 | 092500 | 618573055 | 3860 | 3870 | 3870 | 3860 | 3543 |
| 666 | 20230814 | 092400 | 604886365 | 3875 | 3880 | 3885 | 3870 | 4132 |
| 667 | 20230814 | 092300 | 588884195 | 3880 | 3875 | 3890 | 3870 | 5781 |
| 668 | 20230814 | 092200 | 566454385 | 3875 | 3875 | 3875 | 3875 | 1797 |
| 669 | 20230814 | 092100 | 559491010 | 3875 | 3885 | 3890 | 3875 | 392 |
| 670 | 20230814 | 092000 | 557969340 | 3880 | 3880 | 3880 | 3875 | 2959 |
| 671 | 20230814 | 091900 | 546491135 | 3880 | 3865 | 3880 | 3865 | 2874 |
| 672 | 20230814 | 091800 | 535365300 | 3865 | 3880 | 3880 | 3865 | 2277 |
| 673 | 20230814 | 091700 | 526545850 | 3880 | 3890 | 3895 | 3880 | 3336 |
| 674 | 20230814 | 091600 | 513585775 | 3890 | 3900 | 3900 | 3890 | 9517 |
| 675 | 20230814 | 091500 | 476475850 | 3905 | 3905 | 3905 | 3900 | 3937 |
| 676 | 20230814 | 091400 | 461102865 | 3905 | 3905 | 3915 | 3905 | 4126 |
| 677 | 20230814 | 091300 | 444987635 | 3915 | 3910 | 3930 | 3905 | 8623 |
| 678 | 20230814 | 091200 | 411172035 | 3930 | 3920 | 3930 | 3905 | 7861 |
| 679 | 20230814 | 091100 | 380391120 | 3930 | 3940 | 3950 | 3920 | 9568 |
| 680 | 20230814 | 091000 | 342713785 | 3940 | 3925 | 3945 | 3900 | 6893 |
| 681 | 20230814 | 090900 | 315609520 | 3930 | 3900 | 3935 | 3900 | 6954 |
| 682 | 20230814 | 090800 | 288365145 | 3910 | 3865 | 3910 | 3860 | 5880 |
| 683 | 20230814 | 090700 | 265537640 | 3860 | 3825 | 3860 | 3825 | 4066 |
| 684 | 20230814 | 090600 | 249877860 | 3825 | 3845 | 3845 | 3820 | 4343 |
| 685 | 20230814 | 090500 | 233233005 | 3845 | 3815 | 3845 | 3810 | 3747 |
| 686 | 20230814 | 090400 | 218935295 | 3815 | 3830 | 3830 | 3810 | 11084 |
| 687 | 20230814 | 090300 | 176622115 | 3830 | 3860 | 3885 | 3830 | 5004 |
| 688 | 20230814 | 090200 | 157395350 | 3860 | 3905 | 3910 | 3860 | 18393 |
| 689 | 20230814 | 090100 | 85974695 | 3900 | 3910 | 3915 | 3890 | 6602 |
| 690 | 20230814 | 090000 | 60181390 | 3890 | 3880 | 3910 | 3880 | 15485 |