34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 202700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 4390 |
| 3 | 20230816 | 202600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20230816 | 202500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20230816 | 202400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20230816 | 202300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20230816 | 202200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20230816 | 202100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20230816 | 202000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20230816 | 201900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20230816 | 201800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20230816 | 201700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20230816 | 201600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20230816 | 201500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20230816 | 201400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20230816 | 201300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20230816 | 201200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20230816 | 201100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20230816 | 201000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20230816 | 200900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20230816 | 200800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20230816 | 200700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20230816 | 200600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20230816 | 200500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20230816 | 200400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20230816 | 200300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20230816 | 200200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20230816 | 200100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20230816 | 200000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20230816 | 195900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20230816 | 195800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20230816 | 195700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 4390 |
| 33 | 20230816 | 195600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20230816 | 195500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20230816 | 195400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20230816 | 195300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20230816 | 195200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20230816 | 195100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20230816 | 195000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20230816 | 194900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20230816 | 194800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20230816 | 194700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20230816 | 194600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20230816 | 194500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20230816 | 194400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20230816 | 194300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20230816 | 194200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20230816 | 194100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20230816 | 194000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20230816 | 193900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20230816 | 193800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20230816 | 193700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20230816 | 193600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20230816 | 193500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20230816 | 193400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20230816 | 193300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20230816 | 193200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20230816 | 193100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20230816 | 193000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20230816 | 192900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20230816 | 192800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20230816 | 192700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 4390 |
| 63 | 20230816 | 192600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20230816 | 192500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20230816 | 192400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20230816 | 192300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20230816 | 192200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20230816 | 192100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20230816 | 192000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20230816 | 191900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20230816 | 191800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20230816 | 191700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20230816 | 191600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20230816 | 191500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20230816 | 191400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20230816 | 191300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20230816 | 191200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20230816 | 191100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20230816 | 191000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20230816 | 190900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20230816 | 190800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20230816 | 190700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20230816 | 190600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20230816 | 190500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20230816 | 190400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20230816 | 190300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20230816 | 190200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20230816 | 190100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20230816 | 190000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20230816 | 185900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20230816 | 185800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20230816 | 185700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 4390 |
| 93 | 20230816 | 185600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20230816 | 185500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20230816 | 185400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20230816 | 185300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20230816 | 185200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20230816 | 185100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20230816 | 185000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20230816 | 184900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20230816 | 184800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20230816 | 184700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20230816 | 184600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20230816 | 184500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20230816 | 184400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20230816 | 184300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20230816 | 184200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20230816 | 184100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20230816 | 184000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20230816 | 183900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20230816 | 183800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20230816 | 183700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20230816 | 183600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20230816 | 183500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20230816 | 183400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20230816 | 183300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20230816 | 183200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20230816 | 183100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20230816 | 183000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20230816 | 182900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20230816 | 182800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20230816 | 182700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 4390 |
| 123 | 20230816 | 182600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20230816 | 182500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20230816 | 182400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20230816 | 182300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20230816 | 182200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20230816 | 182100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20230816 | 182000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20230816 | 181900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20230816 | 181800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20230816 | 181700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20230816 | 181600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20230816 | 181500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20230816 | 181400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20230816 | 181300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20230816 | 181200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20230816 | 181100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20230816 | 181000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20230816 | 180900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20230816 | 180800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20230816 | 180700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20230816 | 180600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20230816 | 180500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20230816 | 180400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20230816 | 180300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20230816 | 180200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20230816 | 180100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20230816 | 180000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20230816 | 175900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20230816 | 175800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20230816 | 175700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 4390 |
| 153 | 20230816 | 175600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20230816 | 175500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20230816 | 175400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20230816 | 175300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20230816 | 175200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20230816 | 175100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20230816 | 175000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20230816 | 174900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20230816 | 174800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20230816 | 174700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20230816 | 174600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20230816 | 174500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20230816 | 174400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20230816 | 174300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20230816 | 174200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20230816 | 174100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20230816 | 174000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20230816 | 173900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20230816 | 173800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20230816 | 173700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20230816 | 173600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20230816 | 173500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20230816 | 173400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20230816 | 173300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20230816 | 173200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20230816 | 173100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20230816 | 173000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20230816 | 172900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20230816 | 172800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20230816 | 172700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 4390 |
| 183 | 20230816 | 172600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20230816 | 172500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20230816 | 172400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20230816 | 172300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20230816 | 172200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20230816 | 172100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20230816 | 172000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20230816 | 171900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20230816 | 171800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20230816 | 171700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20230816 | 171600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20230816 | 171500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20230816 | 171400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20230816 | 171300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20230816 | 171200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20230816 | 171100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20230816 | 171000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20230816 | 170900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20230816 | 170800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20230816 | 170700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20230816 | 170600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20230816 | 170500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20230816 | 170400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20230816 | 170300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20230816 | 170200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20230816 | 170100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20230816 | 170000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20230816 | 165900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20230816 | 165800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20230816 | 165700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 4390 |
| 213 | 20230816 | 165600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20230816 | 165500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20230816 | 165400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20230816 | 165300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20230816 | 165200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20230816 | 165100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20230816 | 165000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20230816 | 164900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20230816 | 164800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20230816 | 164700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20230816 | 164600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20230816 | 164500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20230816 | 164400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20230816 | 164300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20230816 | 164200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 228 | 20230816 | 164100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 229 | 20230816 | 164000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20230816 | 163900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20230816 | 163800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20230816 | 163700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20230816 | 163600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 234 | 20230816 | 163500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 235 | 20230816 | 163400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 236 | 20230816 | 163300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 237 | 20230816 | 163200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 238 | 20230816 | 163100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 239 | 20230816 | 163000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 240 | 20230816 | 162900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 241 | 20230816 | 162800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 242 | 20230816 | 162700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 4390 |
| 243 | 20230816 | 162600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 244 | 20230816 | 162500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 245 | 20230816 | 162400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 246 | 20230816 | 162300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 247 | 20230816 | 162200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 248 | 20230816 | 162100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 249 | 20230816 | 162000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 250 | 20230816 | 161900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 251 | 20230816 | 161800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 252 | 20230816 | 161700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 253 | 20230816 | 161600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 254 | 20230816 | 161500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 255 | 20230816 | 161400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 256 | 20230816 | 161300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 257 | 20230816 | 161200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 258 | 20230816 | 161100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 259 | 20230816 | 161000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 260 | 20230816 | 160900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 261 | 20230816 | 160800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 262 | 20230816 | 160700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 263 | 20230816 | 160600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 264 | 20230816 | 160500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 265 | 20230816 | 160400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 266 | 20230816 | 160300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 267 | 20230816 | 160200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 268 | 20230816 | 160100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 269 | 20230816 | 160000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 270 | 20230816 | 155900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 271 | 20230816 | 155800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 272 | 20230816 | 155700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 4390 |
| 273 | 20230816 | 155600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 274 | 20230816 | 155500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 275 | 20230816 | 155400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 276 | 20230816 | 155300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 277 | 20230816 | 155200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 278 | 20230816 | 155100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 279 | 20230816 | 155000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 280 | 20230816 | 154900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 281 | 20230816 | 154800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 282 | 20230816 | 154700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 283 | 20230816 | 154600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 284 | 20230816 | 154500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 285 | 20230816 | 154400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 286 | 20230816 | 154300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 287 | 20230816 | 154200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 288 | 20230816 | 154100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 289 | 20230816 | 154000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 290 | 20230816 | 153900 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 291 | 20230816 | 153800 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 292 | 20230816 | 153700 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 293 | 20230816 | 153600 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 294 | 20230816 | 153500 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 295 | 20230816 | 153400 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 296 | 20230816 | 153300 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 297 | 20230816 | 153200 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 298 | 20230816 | 153100 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 299 | 20230816 | 153000 | 1414619295 | 3690 | 3690 | 3690 | 3690 | 4390 |
| 300 | 20230816 | 152900 | 1398420195 | 3695 | 3695 | 3695 | 3695 | 0 |
| 301 | 20230816 | 152800 | 1398420195 | 3695 | 3695 | 3695 | 3695 | 0 |
| 302 | 20230816 | 152700 | 1398420195 | 3695 | 3695 | 3695 | 3695 | 0 |
| 303 | 20230816 | 152600 | 1398420195 | 3695 | 3695 | 3695 | 3695 | 0 |
| 304 | 20230816 | 152500 | 1398420195 | 3695 | 3695 | 3695 | 3695 | 0 |
| 305 | 20230816 | 152400 | 1398420195 | 3695 | 3695 | 3695 | 3695 | 0 |
| 306 | 20230816 | 152300 | 1398420195 | 3695 | 3695 | 3695 | 3695 | 0 |
| 307 | 20230816 | 152200 | 1398420195 | 3695 | 3695 | 3695 | 3695 | 0 |
| 308 | 20230816 | 152100 | 1398420195 | 3695 | 3695 | 3695 | 3695 | 0 |
| 309 | 20230816 | 152000 | 1398420195 | 3695 | 3695 | 3695 | 3695 | 0 |
| 310 | 20230816 | 151900 | 1398420195 | 3695 | 3700 | 3700 | 3695 | 467 |
| 311 | 20230816 | 151800 | 1396694265 | 3700 | 3700 | 3700 | 3700 | 189 |
| 312 | 20230816 | 151700 | 1395994965 | 3695 | 3695 | 3695 | 3695 | 511 |
| 313 | 20230816 | 151600 | 1394106820 | 3685 | 3695 | 3695 | 3685 | 2900 |
| 314 | 20230816 | 151500 | 1383410575 | 3695 | 3690 | 3700 | 3690 | 1109 |
| 315 | 20230816 | 151400 | 1379317450 | 3680 | 3680 | 3680 | 3680 | 210 |
| 316 | 20230816 | 151300 | 1378544650 | 3690 | 3690 | 3690 | 3690 | 0 |
| 317 | 20230816 | 151200 | 1378544650 | 3690 | 3690 | 3690 | 3680 | 1152 |
| 318 | 20230816 | 151100 | 1374304890 | 3680 | 3680 | 3700 | 3675 | 2886 |
| 319 | 20230816 | 151000 | 1363685130 | 3680 | 3690 | 3690 | 3680 | 900 |
| 320 | 20230816 | 150900 | 1360368105 | 3690 | 3690 | 3690 | 3690 | 107 |
| 321 | 20230816 | 150800 | 1359973275 | 3690 | 3680 | 3690 | 3675 | 262 |
| 322 | 20230816 | 150700 | 1359009475 | 3680 | 3680 | 3680 | 3680 | 490 |
| 323 | 20230816 | 150600 | 1357206275 | 3675 | 3675 | 3700 | 3675 | 1545 |
| 324 | 20230816 | 150500 | 1351524975 | 3675 | 3675 | 3675 | 3675 | 883 |
| 325 | 20230816 | 150400 | 1348279950 | 3675 | 3675 | 3675 | 3675 | 50 |
| 326 | 20230816 | 150300 | 1348096200 | 3675 | 3685 | 3685 | 3670 | 727 |
| 327 | 20230816 | 150200 | 1345426245 | 3685 | 3685 | 3685 | 3685 | 10 |
| 328 | 20230816 | 150100 | 1345389395 | 3690 | 3690 | 3690 | 3675 | 6425 |
| 329 | 20230816 | 150000 | 1321699990 | 3695 | 3695 | 3700 | 3695 | 619 |
| 330 | 20230816 | 145900 | 1319412560 | 3700 | 3700 | 3700 | 3695 | 219 |
| 331 | 20230816 | 145800 | 1318602965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 332 | 20230816 | 145700 | 1318602965 | 3700 | 3700 | 3700 | 3695 | 177 |
| 333 | 20230816 | 145600 | 1317948630 | 3700 | 3695 | 3700 | 3695 | 75 |
| 334 | 20230816 | 145500 | 1317671360 | 3700 | 3695 | 3700 | 3695 | 245 |
| 335 | 20230816 | 145400 | 1316765805 | 3695 | 3695 | 3700 | 3695 | 278 |
| 336 | 20230816 | 145300 | 1315738590 | 3695 | 3695 | 3695 | 3695 | 228 |
| 337 | 20230816 | 145200 | 1314896130 | 3695 | 3690 | 3695 | 3690 | 167 |
| 338 | 20230816 | 145100 | 1314279805 | 3695 | 3695 | 3700 | 3685 | 248 |
| 339 | 20230816 | 145000 | 1313365245 | 3695 | 3695 | 3695 | 3695 | 5 |
| 340 | 20230816 | 144900 | 1313346770 | 3695 | 3680 | 3700 | 3680 | 2037 |
| 341 | 20230816 | 144800 | 1305829440 | 3685 | 3685 | 3685 | 3685 | 65 |
| 342 | 20230816 | 144700 | 1305589915 | 3685 | 3680 | 3685 | 3680 | 87 |
| 343 | 20230816 | 144600 | 1305269525 | 3680 | 3685 | 3685 | 3680 | 617 |
| 344 | 20230816 | 144500 | 1302997025 | 3680 | 3690 | 3690 | 3680 | 466 |
| 345 | 20230816 | 144400 | 1301281330 | 3690 | 3690 | 3690 | 3690 | 0 |
| 346 | 20230816 | 144300 | 1301281330 | 3690 | 3690 | 3690 | 3685 | 500 |
| 347 | 20230816 | 144200 | 1299436835 | 3690 | 3685 | 3690 | 3685 | 2 |
| 348 | 20230816 | 144100 | 1299429460 | 3690 | 3690 | 3690 | 3690 | 111 |
| 349 | 20230816 | 144000 | 1299019870 | 3690 | 3690 | 3690 | 3690 | 858 |
| 350 | 20230816 | 143900 | 1295853850 | 3690 | 3690 | 3690 | 3690 | 100 |
| 351 | 20230816 | 143800 | 1295484850 | 3690 | 3690 | 3690 | 3690 | 400 |
| 352 | 20230816 | 143700 | 1294008850 | 3670 | 3675 | 3675 | 3670 | 2174 |
| 353 | 20230816 | 143600 | 1286026600 | 3690 | 3675 | 3690 | 3675 | 3103 |
| 354 | 20230816 | 143500 | 1274614210 | 3675 | 3675 | 3690 | 3670 | 880 |
| 355 | 20230816 | 143400 | 1271383325 | 3670 | 3670 | 3670 | 3670 | 0 |
| 356 | 20230816 | 143300 | 1271383325 | 3670 | 3675 | 3685 | 3670 | 844 |
| 357 | 20230816 | 143200 | 1268284835 | 3670 | 3680 | 3680 | 3670 | 787 |
| 358 | 20230816 | 143100 | 1265395675 | 3680 | 3680 | 3680 | 3670 | 8063 |
| 359 | 20230816 | 143000 | 1235775305 | 3690 | 3690 | 3690 | 3690 | 1 |
| 360 | 20230816 | 142900 | 1235771615 | 3680 | 3685 | 3690 | 3680 | 461 |
| 361 | 20230816 | 142800 | 1234074800 | 3690 | 3690 | 3690 | 3690 | 3 |
| 362 | 20230816 | 142700 | 1234063730 | 3690 | 3690 | 3695 | 3690 | 120 |
| 363 | 20230816 | 142600 | 1233620675 | 3695 | 3680 | 3695 | 3680 | 476 |
| 364 | 20230816 | 142500 | 1231868215 | 3695 | 3695 | 3695 | 3695 | 0 |
| 365 | 20230816 | 142400 | 1231868215 | 3695 | 3695 | 3695 | 3695 | 0 |
| 366 | 20230816 | 142300 | 1231868215 | 3695 | 3690 | 3695 | 3680 | 186 |
| 367 | 20230816 | 142200 | 1231182085 | 3690 | 3690 | 3690 | 3690 | 554 |
| 368 | 20230816 | 142100 | 1229137825 | 3690 | 3680 | 3690 | 3680 | 168 |
| 369 | 20230816 | 142000 | 1228518955 | 3680 | 3680 | 3685 | 3680 | 280 |
| 370 | 20230816 | 141900 | 1227488465 | 3675 | 3680 | 3680 | 3675 | 500 |
| 371 | 20230816 | 141800 | 1225650625 | 3690 | 3690 | 3690 | 3690 | 77 |
| 372 | 20230816 | 141700 | 1225366495 | 3690 | 3690 | 3690 | 3680 | 222 |
| 373 | 20230816 | 141600 | 1224549285 | 3690 | 3690 | 3690 | 3690 | 2 |
| 374 | 20230816 | 141500 | 1224541905 | 3690 | 3690 | 3690 | 3690 | 111 |
| 375 | 20230816 | 141400 | 1224132315 | 3690 | 3680 | 3690 | 3680 | 5 |
| 376 | 20230816 | 141300 | 1224113885 | 3680 | 3680 | 3690 | 3680 | 893 |
| 377 | 20230816 | 141200 | 1220826735 | 3690 | 3680 | 3690 | 3675 | 681 |
| 378 | 20230816 | 141100 | 1218320635 | 3675 | 3675 | 3675 | 3675 | 0 |
| 379 | 20230816 | 141000 | 1218320635 | 3675 | 3680 | 3680 | 3675 | 133 |
| 380 | 20230816 | 140900 | 1217831700 | 3680 | 3680 | 3680 | 3675 | 1843 |
| 381 | 20230816 | 140800 | 1211057800 | 3685 | 3680 | 3685 | 3680 | 383 |
| 382 | 20230816 | 140700 | 1209648305 | 3680 | 3680 | 3685 | 3680 | 1648 |
| 383 | 20230816 | 140600 | 1203583635 | 3680 | 3685 | 3685 | 3680 | 1628 |
| 384 | 20230816 | 140500 | 1197589425 | 3695 | 3690 | 3695 | 3685 | 333 |
| 385 | 20230816 | 140400 | 1196362110 | 3690 | 3690 | 3690 | 3690 | 0 |
| 386 | 20230816 | 140300 | 1196362110 | 3690 | 3690 | 3695 | 3690 | 352 |
| 387 | 20230816 | 140200 | 1195063160 | 3695 | 3695 | 3695 | 3695 | 0 |
| 388 | 20230816 | 140100 | 1195063160 | 3695 | 3690 | 3695 | 3690 | 57 |
| 389 | 20230816 | 140000 | 1194852795 | 3695 | 3695 | 3695 | 3690 | 61 |
| 390 | 20230816 | 135900 | 1194627650 | 3695 | 3695 | 3695 | 3695 | 152 |
| 391 | 20230816 | 135800 | 1194066010 | 3695 | 3690 | 3695 | 3690 | 30 |
| 392 | 20230816 | 135700 | 1193955190 | 3695 | 3700 | 3700 | 3690 | 56 |
| 393 | 20230816 | 135600 | 1193748465 | 3700 | 3695 | 3700 | 3695 | 125 |
| 394 | 20230816 | 135500 | 1193286135 | 3690 | 3690 | 3695 | 3685 | 1059 |
| 395 | 20230816 | 135400 | 1189378815 | 3685 | 3685 | 3685 | 3685 | 1118 |
| 396 | 20230816 | 135300 | 1185258985 | 3690 | 3685 | 3690 | 3685 | 452 |
| 397 | 20230816 | 135200 | 1183592905 | 3690 | 3695 | 3695 | 3685 | 255 |
| 398 | 20230816 | 135100 | 1182652285 | 3685 | 3690 | 3695 | 3685 | 1848 |
| 399 | 20230816 | 135000 | 1175833100 | 3700 | 3700 | 3700 | 3700 | 52 |
| 400 | 20230816 | 134900 | 1175640700 | 3700 | 3695 | 3700 | 3690 | 1562 |
| 401 | 20230816 | 134800 | 1169869355 | 3700 | 3695 | 3705 | 3695 | 328 |
| 402 | 20230816 | 134700 | 1168656590 | 3700 | 3705 | 3705 | 3700 | 160 |
| 403 | 20230816 | 134600 | 1168064585 | 3705 | 3700 | 3705 | 3700 | 13 |
| 404 | 20230816 | 134500 | 1168016460 | 3705 | 3700 | 3705 | 3700 | 193 |
| 405 | 20230816 | 134400 | 1167302255 | 3700 | 3700 | 3700 | 3700 | 20 |
| 406 | 20230816 | 134300 | 1167228255 | 3710 | 3705 | 3710 | 3705 | 562 |
| 407 | 20230816 | 134200 | 1165143890 | 3710 | 3710 | 3710 | 3710 | 0 |
| 408 | 20230816 | 134100 | 1165143890 | 3710 | 3700 | 3710 | 3700 | 6 |
| 409 | 20230816 | 134000 | 1165121680 | 3700 | 3700 | 3700 | 3700 | 9 |
| 410 | 20230816 | 133900 | 1165088380 | 3700 | 3705 | 3705 | 3695 | 128 |
| 411 | 20230816 | 133800 | 1164614775 | 3705 | 3700 | 3705 | 3700 | 64 |
| 412 | 20230816 | 133700 | 1164377715 | 3700 | 3695 | 3700 | 3695 | 206 |
| 413 | 20230816 | 133600 | 1163615560 | 3695 | 3700 | 3700 | 3695 | 110 |
| 414 | 20230816 | 133500 | 1163208580 | 3700 | 3700 | 3700 | 3700 | 3 |
| 415 | 20230816 | 133400 | 1163197480 | 3700 | 3705 | 3705 | 3700 | 2 |
| 416 | 20230816 | 133300 | 1163190075 | 3705 | 3700 | 3705 | 3700 | 86 |
| 417 | 20230816 | 133200 | 1162871575 | 3700 | 3695 | 3700 | 3690 | 1594 |
| 418 | 20230816 | 133100 | 1156985250 | 3700 | 3705 | 3705 | 3700 | 1363 |
| 419 | 20230816 | 133000 | 1151942135 | 3705 | 3705 | 3705 | 3705 | 236 |
| 420 | 20230816 | 132900 | 1151067755 | 3710 | 3710 | 3710 | 3710 | 115 |
| 421 | 20230816 | 132800 | 1150641105 | 3705 | 3705 | 3710 | 3705 | 14 |
| 422 | 20230816 | 132700 | 1150589200 | 3705 | 3705 | 3705 | 3705 | 7 |
| 423 | 20230816 | 132600 | 1150563265 | 3705 | 3705 | 3715 | 3705 | 168 |
| 424 | 20230816 | 132500 | 1149940035 | 3710 | 3710 | 3710 | 3710 | 23 |
| 425 | 20230816 | 132400 | 1149854705 | 3710 | 3710 | 3710 | 3710 | 8 |
| 426 | 20230816 | 132300 | 1149825025 | 3710 | 3710 | 3710 | 3710 | 1 |
| 427 | 20230816 | 132200 | 1149821315 | 3710 | 3710 | 3710 | 3710 | 51 |
| 428 | 20230816 | 132100 | 1149632105 | 3710 | 3700 | 3710 | 3700 | 189 |
| 429 | 20230816 | 132000 | 1148932695 | 3700 | 3715 | 3715 | 3700 | 580 |
| 430 | 20230816 | 131900 | 1146778835 | 3715 | 3695 | 3715 | 3695 | 2987 |
| 431 | 20230816 | 131800 | 1135727665 | 3700 | 3700 | 3700 | 3700 | 25 |
| 432 | 20230816 | 131700 | 1135635165 | 3700 | 3695 | 3700 | 3695 | 341 |
| 433 | 20230816 | 131600 | 1134375020 | 3695 | 3695 | 3695 | 3695 | 100 |
| 434 | 20230816 | 131500 | 1134005520 | 3695 | 3695 | 3695 | 3695 | 153 |
| 435 | 20230816 | 131400 | 1133440185 | 3700 | 3700 | 3700 | 3700 | 13 |
| 436 | 20230816 | 131300 | 1133392085 | 3700 | 3690 | 3700 | 3690 | 655 |
| 437 | 20230816 | 131200 | 1130973585 | 3690 | 3690 | 3690 | 3690 | 0 |
| 438 | 20230816 | 131100 | 1130973585 | 3690 | 3690 | 3690 | 3690 | 0 |
| 439 | 20230816 | 131000 | 1130973585 | 3690 | 3690 | 3690 | 3690 | 0 |
| 440 | 20230816 | 130900 | 1130973585 | 3690 | 3690 | 3690 | 3690 | 3 |
| 441 | 20230816 | 130800 | 1130962515 | 3685 | 3685 | 3685 | 3685 | 500 |
| 442 | 20230816 | 130700 | 1129120015 | 3685 | 3685 | 3685 | 3685 | 0 |
| 443 | 20230816 | 130600 | 1129120015 | 3685 | 3700 | 3700 | 3685 | 1894 |
| 444 | 20230816 | 130500 | 1122129855 | 3700 | 3700 | 3705 | 3700 | 1684 |
| 445 | 20230816 | 130400 | 1115897670 | 3700 | 3700 | 3700 | 3700 | 1313 |
| 446 | 20230816 | 130300 | 1111039570 | 3700 | 3700 | 3700 | 3700 | 472 |
| 447 | 20230816 | 130200 | 1109293170 | 3700 | 3705 | 3705 | 3700 | 29 |
| 448 | 20230816 | 130100 | 1109185855 | 3710 | 3705 | 3710 | 3705 | 571 |
| 449 | 20230816 | 130000 | 1107070290 | 3705 | 3705 | 3705 | 3705 | 141 |
| 450 | 20230816 | 125900 | 1106547885 | 3710 | 3705 | 3710 | 3705 | 222 |
| 451 | 20230816 | 125800 | 1105725275 | 3705 | 3710 | 3710 | 3705 | 27 |
| 452 | 20230816 | 125700 | 1105625235 | 3705 | 3710 | 3710 | 3705 | 774 |
| 453 | 20230816 | 125600 | 1102755250 | 3710 | 3710 | 3715 | 3710 | 150 |
| 454 | 20230816 | 125500 | 1102198745 | 3715 | 3715 | 3715 | 3705 | 1002 |
| 455 | 20230816 | 125400 | 1098476820 | 3715 | 3730 | 3730 | 3715 | 359 |
| 456 | 20230816 | 125300 | 1097143120 | 3715 | 3715 | 3730 | 3715 | 730 |
| 457 | 20230816 | 125200 | 1094431090 | 3715 | 3715 | 3715 | 3715 | 5 |
| 458 | 20230816 | 125100 | 1094412515 | 3715 | 3715 | 3715 | 3715 | 0 |
| 459 | 20230816 | 125000 | 1094412515 | 3715 | 3715 | 3715 | 3715 | 32 |
| 460 | 20230816 | 124900 | 1094293635 | 3715 | 3715 | 3730 | 3715 | 54 |
| 461 | 20230816 | 124800 | 1094092980 | 3715 | 3715 | 3715 | 3715 | 1 |
| 462 | 20230816 | 124700 | 1094089265 | 3715 | 3715 | 3715 | 3715 | 5 |
| 463 | 20230816 | 124600 | 1094070690 | 3705 | 3710 | 3715 | 3705 | 39 |
| 464 | 20230816 | 124500 | 1093926010 | 3710 | 3710 | 3710 | 3710 | 5 |
| 465 | 20230816 | 124400 | 1093907460 | 3705 | 3720 | 3720 | 3705 | 1698 |
| 466 | 20230816 | 124300 | 1087611590 | 3720 | 3720 | 3720 | 3720 | 0 |
| 467 | 20230816 | 124200 | 1087611590 | 3720 | 3720 | 3720 | 3720 | 2 |
| 468 | 20230816 | 124100 | 1087604150 | 3715 | 3715 | 3715 | 3715 | 52 |
| 469 | 20230816 | 124000 | 1087410970 | 3710 | 3715 | 3715 | 3710 | 135 |
| 470 | 20230816 | 123900 | 1086909865 | 3720 | 3730 | 3730 | 3720 | 874 |
| 471 | 20230816 | 123800 | 1083658045 | 3730 | 3720 | 3730 | 3720 | 246 |
| 472 | 20230816 | 123700 | 1082742270 | 3720 | 3715 | 3720 | 3715 | 70 |
| 473 | 20230816 | 123600 | 1082482180 | 3715 | 3715 | 3720 | 3715 | 174 |
| 474 | 20230816 | 123500 | 1081835640 | 3720 | 3720 | 3720 | 3720 | 88 |
| 475 | 20230816 | 123400 | 1081508280 | 3720 | 3720 | 3720 | 3720 | 137 |
| 476 | 20230816 | 123300 | 1080998640 | 3720 | 3720 | 3725 | 3720 | 74 |
| 477 | 20230816 | 123200 | 1080723340 | 3720 | 3715 | 3720 | 3715 | 184 |
| 478 | 20230816 | 123100 | 1080039720 | 3715 | 3710 | 3715 | 3710 | 30 |
| 479 | 20230816 | 123000 | 1079928380 | 3710 | 3710 | 3710 | 3710 | 12 |
| 480 | 20230816 | 122900 | 1079883860 | 3710 | 3710 | 3710 | 3710 | 8 |
| 481 | 20230816 | 122800 | 1079854180 | 3715 | 3715 | 3715 | 3715 | 5 |
| 482 | 20230816 | 122700 | 1079835605 | 3715 | 3715 | 3715 | 3715 | 1149 |
| 483 | 20230816 | 122600 | 1075567070 | 3715 | 3715 | 3715 | 3715 | 6 |
| 484 | 20230816 | 122500 | 1075544780 | 3720 | 3720 | 3725 | 3720 | 1060 |
| 485 | 20230816 | 122400 | 1071596595 | 3725 | 3720 | 3725 | 3720 | 1168 |
| 486 | 20230816 | 122300 | 1067247095 | 3725 | 3710 | 3725 | 3705 | 528 |
| 487 | 20230816 | 122200 | 1065283630 | 3720 | 3720 | 3720 | 3720 | 10 |
| 488 | 20230816 | 122100 | 1065246430 | 3725 | 3695 | 3725 | 3695 | 863 |
| 489 | 20230816 | 122000 | 1062049720 | 3695 | 3690 | 3695 | 3690 | 1029 |
| 490 | 20230816 | 121900 | 1058252560 | 3690 | 3690 | 3690 | 3690 | 179 |
| 491 | 20230816 | 121800 | 1057592050 | 3690 | 3690 | 3690 | 3690 | 145 |
| 492 | 20230816 | 121700 | 1057057000 | 3690 | 3690 | 3690 | 3690 | 1 |
| 493 | 20230816 | 121600 | 1057053310 | 3690 | 3690 | 3690 | 3690 | 34 |
| 494 | 20230816 | 121500 | 1056927850 | 3690 | 3695 | 3695 | 3690 | 119 |
| 495 | 20230816 | 121400 | 1056488690 | 3695 | 3695 | 3695 | 3695 | 5 |
| 496 | 20230816 | 121300 | 1056470215 | 3695 | 3700 | 3700 | 3695 | 88 |
| 497 | 20230816 | 121200 | 1056144625 | 3695 | 3695 | 3695 | 3695 | 8 |
| 498 | 20230816 | 121100 | 1056115065 | 3695 | 3690 | 3695 | 3690 | 51 |
| 499 | 20230816 | 121000 | 1055926870 | 3700 | 3700 | 3700 | 3700 | 0 |
| 500 | 20230816 | 120900 | 1055926870 | 3700 | 3700 | 3700 | 3700 | 13 |
| 501 | 20230816 | 120800 | 1055878770 | 3690 | 3700 | 3700 | 3690 | 307 |
| 502 | 20230816 | 120700 | 1054743360 | 3700 | 3700 | 3700 | 3700 | 7 |
| 503 | 20230816 | 120600 | 1054717460 | 3690 | 3690 | 3690 | 3690 | 50 |
| 504 | 20230816 | 120500 | 1054532960 | 3700 | 3700 | 3700 | 3690 | 49 |
| 505 | 20230816 | 120400 | 1054351860 | 3700 | 3700 | 3700 | 3700 | 317 |
| 506 | 20230816 | 120300 | 1053178960 | 3700 | 3700 | 3700 | 3700 | 283 |
| 507 | 20230816 | 120200 | 1052131860 | 3700 | 3700 | 3700 | 3700 | 24 |
| 508 | 20230816 | 120100 | 1052043060 | 3675 | 3675 | 3700 | 3675 | 1124 |
| 509 | 20230816 | 120000 | 1047886165 | 3695 | 3700 | 3700 | 3670 | 559 |
| 510 | 20230816 | 115900 | 1045831830 | 3700 | 3675 | 3700 | 3675 | 4617 |
| 511 | 20230816 | 115800 | 1028835375 | 3680 | 3670 | 3680 | 3670 | 3619 |
| 512 | 20230816 | 115700 | 1015530080 | 3675 | 3675 | 3675 | 3670 | 1323 |
| 513 | 20230816 | 115600 | 1010668960 | 3670 | 3675 | 3680 | 3670 | 225 |
| 514 | 20230816 | 115500 | 1009841455 | 3675 | 3675 | 3680 | 3675 | 504 |
| 515 | 20230816 | 115400 | 1007989100 | 3675 | 3675 | 3675 | 3675 | 768 |
| 516 | 20230816 | 115300 | 1005166700 | 3680 | 3685 | 3685 | 3675 | 1272 |
| 517 | 20230816 | 115200 | 1000486180 | 3690 | 3690 | 3690 | 3690 | 21 |
| 518 | 20230816 | 115100 | 1000408690 | 3690 | 3695 | 3695 | 3680 | 1376 |
| 519 | 20230816 | 115000 | 995341155 | 3700 | 3690 | 3700 | 3690 | 941 |
| 520 | 20230816 | 114900 | 991864190 | 3700 | 3690 | 3700 | 3690 | 1177 |
| 521 | 20230816 | 114800 | 987518660 | 3690 | 3685 | 3690 | 3685 | 551 |
| 522 | 20230816 | 114700 | 985486420 | 3685 | 3690 | 3690 | 3680 | 709 |
| 523 | 20230816 | 114600 | 982872315 | 3685 | 3685 | 3685 | 3680 | 700 |
| 524 | 20230816 | 114500 | 980292825 | 3690 | 3695 | 3710 | 3685 | 2501 |
| 525 | 20230816 | 114400 | 971066345 | 3695 | 3700 | 3700 | 3695 | 2174 |
| 526 | 20230816 | 114300 | 963025985 | 3705 | 3705 | 3705 | 3700 | 1420 |
| 527 | 20230816 | 114200 | 957765150 | 3705 | 3705 | 3710 | 3705 | 217 |
| 528 | 20230816 | 114100 | 956961135 | 3710 | 3710 | 3710 | 3710 | 1 |
| 529 | 20230816 | 114000 | 956957425 | 3710 | 3715 | 3715 | 3710 | 3029 |
| 530 | 20230816 | 113900 | 945718495 | 3720 | 3720 | 3720 | 3720 | 105 |
| 531 | 20230816 | 113800 | 945327895 | 3715 | 3715 | 3720 | 3715 | 277 |
| 532 | 20230816 | 113700 | 944298790 | 3720 | 3720 | 3720 | 3720 | 269 |
| 533 | 20230816 | 113600 | 943298110 | 3715 | 3715 | 3715 | 3715 | 1533 |
| 534 | 20230816 | 113500 | 937603015 | 3715 | 3715 | 3715 | 3715 | 1003 |
| 535 | 20230816 | 113400 | 933876870 | 3710 | 3715 | 3715 | 3710 | 256 |
| 536 | 20230816 | 113300 | 932927095 | 3710 | 3710 | 3715 | 3710 | 106 |
| 537 | 20230816 | 113200 | 932533830 | 3710 | 3715 | 3715 | 3710 | 2602 |
| 538 | 20230816 | 113100 | 922872175 | 3715 | 3715 | 3720 | 3715 | 715 |
| 539 | 20230816 | 113000 | 920215945 | 3715 | 3715 | 3715 | 3715 | 40 |
| 540 | 20230816 | 112900 | 920067345 | 3720 | 3720 | 3720 | 3715 | 113 |
| 541 | 20230816 | 112800 | 919647495 | 3715 | 3715 | 3715 | 3715 | 133 |
| 542 | 20230816 | 112700 | 919153400 | 3715 | 3715 | 3715 | 3715 | 0 |
| 543 | 20230816 | 112600 | 919153400 | 3715 | 3715 | 3715 | 3715 | 529 |
| 544 | 20230816 | 112500 | 917188165 | 3715 | 3715 | 3715 | 3715 | 498 |
| 545 | 20230816 | 112400 | 915338095 | 3720 | 3720 | 3720 | 3720 | 2 |
| 546 | 20230816 | 112300 | 915330655 | 3715 | 3720 | 3720 | 3715 | 579 |
| 547 | 20230816 | 112200 | 913179655 | 3720 | 3720 | 3720 | 3720 | 121 |
| 548 | 20230816 | 112100 | 912729535 | 3720 | 3720 | 3725 | 3720 | 995 |
| 549 | 20230816 | 112000 | 909028045 | 3720 | 3720 | 3720 | 3715 | 14 |
| 550 | 20230816 | 111900 | 908975970 | 3720 | 3720 | 3720 | 3720 | 1 |
| 551 | 20230816 | 111800 | 908972250 | 3720 | 3710 | 3720 | 3710 | 48 |
| 552 | 20230816 | 111700 | 908794155 | 3705 | 3710 | 3710 | 3705 | 1050 |
| 553 | 20230816 | 111600 | 904903595 | 3710 | 3720 | 3720 | 3710 | 123 |
| 554 | 20230816 | 111500 | 904446115 | 3720 | 3710 | 3720 | 3710 | 599 |
| 555 | 20230816 | 111400 | 902220230 | 3710 | 3720 | 3720 | 3710 | 187 |
| 556 | 20230816 | 111300 | 901526250 | 3720 | 3715 | 3720 | 3715 | 49 |
| 557 | 20230816 | 111200 | 901344060 | 3715 | 3715 | 3715 | 3715 | 558 |
| 558 | 20230816 | 111100 | 899271090 | 3715 | 3715 | 3715 | 3715 | 2 |
| 559 | 20230816 | 111000 | 899263660 | 3715 | 3715 | 3715 | 3715 | 31 |
| 560 | 20230816 | 110900 | 899148495 | 3715 | 3715 | 3715 | 3715 | 0 |
| 561 | 20230816 | 110800 | 899148495 | 3715 | 3720 | 3720 | 3715 | 1626 |
| 562 | 20230816 | 110700 | 893107165 | 3720 | 3715 | 3720 | 3715 | 770 |
| 563 | 20230816 | 110600 | 890243520 | 3720 | 3720 | 3720 | 3715 | 75 |
| 564 | 20230816 | 110500 | 889964565 | 3715 | 3710 | 3715 | 3710 | 99 |
| 565 | 20230816 | 110400 | 889597205 | 3705 | 3705 | 3715 | 3705 | 126 |
| 566 | 20230816 | 110300 | 889130305 | 3715 | 3715 | 3715 | 3715 | 20 |
| 567 | 20230816 | 110200 | 889056005 | 3710 | 3720 | 3720 | 3710 | 14 |
| 568 | 20230816 | 110100 | 889003975 | 3720 | 3710 | 3725 | 3710 | 639 |
| 569 | 20230816 | 110000 | 886629715 | 3725 | 3720 | 3725 | 3710 | 1598 |
| 570 | 20230816 | 105900 | 880700855 | 3725 | 3720 | 3725 | 3720 | 258 |
| 571 | 20230816 | 105800 | 879741035 | 3725 | 3735 | 3735 | 3725 | 1199 |
| 572 | 20230816 | 105700 | 875269455 | 3735 | 3730 | 3740 | 3730 | 412 |
| 573 | 20230816 | 105600 | 873729790 | 3735 | 3740 | 3745 | 3730 | 1096 |
| 574 | 20230816 | 105500 | 869631825 | 3745 | 3745 | 3745 | 3740 | 256 |
| 575 | 20230816 | 105400 | 868673235 | 3745 | 3740 | 3745 | 3740 | 263 |
| 576 | 20230816 | 105300 | 867689110 | 3745 | 3745 | 3745 | 3740 | 230 |
| 577 | 20230816 | 105200 | 866828365 | 3745 | 3740 | 3745 | 3740 | 253 |
| 578 | 20230816 | 105100 | 865881265 | 3740 | 3730 | 3750 | 3730 | 710 |
| 579 | 20230816 | 105000 | 863221575 | 3730 | 3730 | 3740 | 3730 | 569 |
| 580 | 20230816 | 104900 | 861096270 | 3730 | 3730 | 3735 | 3730 | 211 |
| 581 | 20230816 | 104800 | 860309190 | 3735 | 3735 | 3735 | 3725 | 551 |
| 582 | 20230816 | 104700 | 858253920 | 3735 | 3750 | 3755 | 3700 | 3463 |
| 583 | 20230816 | 104600 | 845289290 | 3755 | 3765 | 3765 | 3755 | 2481 |
| 584 | 20230816 | 104500 | 835960255 | 3765 | 3765 | 3765 | 3760 | 132 |
| 585 | 20230816 | 104400 | 835463290 | 3765 | 3765 | 3765 | 3765 | 1196 |
| 586 | 20230816 | 104300 | 830960350 | 3765 | 3765 | 3770 | 3760 | 1458 |
| 587 | 20230816 | 104200 | 825470950 | 3765 | 3765 | 3765 | 3760 | 192 |
| 588 | 20230816 | 104100 | 824748320 | 3770 | 3770 | 3775 | 3770 | 3767 |
| 589 | 20230816 | 104000 | 810544200 | 3775 | 3770 | 3775 | 3770 | 225 |
| 590 | 20230816 | 103900 | 809695915 | 3770 | 3770 | 3775 | 3770 | 1691 |
| 591 | 20230816 | 103800 | 803320475 | 3770 | 3750 | 3770 | 3750 | 2466 |
| 592 | 20230816 | 103700 | 794050390 | 3755 | 3750 | 3755 | 3750 | 17 |
| 593 | 20230816 | 103600 | 793986615 | 3755 | 3755 | 3755 | 3745 | 211 |
| 594 | 20230816 | 103500 | 793195270 | 3755 | 3755 | 3755 | 3745 | 561 |
| 595 | 20230816 | 103400 | 791089005 | 3755 | 3740 | 3755 | 3740 | 5827 |
| 596 | 20230816 | 103300 | 769215220 | 3745 | 3735 | 3745 | 3735 | 115 |
| 597 | 20230816 | 103200 | 768785455 | 3725 | 3720 | 3725 | 3715 | 6233 |
| 598 | 20230816 | 103100 | 745598720 | 3725 | 3725 | 3725 | 3725 | 0 |
| 599 | 20230816 | 103000 | 745598720 | 3725 | 3715 | 3725 | 3705 | 1074 |
| 600 | 20230816 | 102900 | 741607275 | 3715 | 3700 | 3715 | 3695 | 915 |
| 601 | 20230816 | 102800 | 738216325 | 3690 | 3680 | 3700 | 3680 | 3334 |
| 602 | 20230816 | 102700 | 725908905 | 3680 | 3680 | 3680 | 3680 | 178 |
| 603 | 20230816 | 102600 | 725253865 | 3665 | 3690 | 3690 | 3665 | 4864 |
| 604 | 20230816 | 102500 | 707395840 | 3690 | 3690 | 3690 | 3690 | 33 |
| 605 | 20230816 | 102400 | 707274070 | 3690 | 3690 | 3690 | 3690 | 1 |
| 606 | 20230816 | 102300 | 707270380 | 3690 | 3690 | 3690 | 3690 | 1 |
| 607 | 20230816 | 102200 | 707266690 | 3690 | 3685 | 3690 | 3680 | 464 |
| 608 | 20230816 | 102100 | 705558365 | 3690 | 3690 | 3690 | 3690 | 1 |
| 609 | 20230816 | 102000 | 705554675 | 3690 | 3680 | 3690 | 3680 | 43 |
| 610 | 20230816 | 101900 | 705396265 | 3680 | 3680 | 3680 | 3680 | 114 |
| 611 | 20230816 | 101800 | 704976745 | 3695 | 3695 | 3695 | 3695 | 680 |
| 612 | 20230816 | 101700 | 702464145 | 3695 | 3695 | 3695 | 3680 | 351 |
| 613 | 20230816 | 101600 | 701171610 | 3695 | 3690 | 3695 | 3685 | 1133 |
| 614 | 20230816 | 101500 | 696994465 | 3695 | 3695 | 3695 | 3690 | 197 |
| 615 | 20230816 | 101400 | 696266695 | 3695 | 3695 | 3695 | 3695 | 557 |
| 616 | 20230816 | 101300 | 694208580 | 3695 | 3695 | 3695 | 3690 | 109 |
| 617 | 20230816 | 101200 | 693806325 | 3690 | 3690 | 3690 | 3690 | 56 |
| 618 | 20230816 | 101100 | 693599685 | 3690 | 3690 | 3690 | 3685 | 384 |
| 619 | 20230816 | 101000 | 692184225 | 3690 | 3690 | 3690 | 3685 | 457 |
| 620 | 20230816 | 100900 | 690498095 | 3690 | 3695 | 3695 | 3690 | 566 |
| 621 | 20230816 | 100800 | 688408620 | 3705 | 3700 | 3705 | 3700 | 184 |
| 622 | 20230816 | 100700 | 687727585 | 3700 | 3695 | 3700 | 3685 | 4297 |
| 623 | 20230816 | 100600 | 671875810 | 3685 | 3690 | 3690 | 3685 | 1805 |
| 624 | 20230816 | 100500 | 665223685 | 3690 | 3680 | 3690 | 3680 | 1100 |
| 625 | 20230816 | 100400 | 661171280 | 3660 | 3685 | 3685 | 3660 | 8749 |
| 626 | 20230816 | 100300 | 629035780 | 3685 | 3695 | 3695 | 3685 | 3298 |
| 627 | 20230816 | 100200 | 616865515 | 3700 | 3700 | 3700 | 3700 | 4 |
| 628 | 20230816 | 100100 | 616850715 | 3700 | 3695 | 3700 | 3695 | 31 |
| 629 | 20230816 | 100000 | 616736165 | 3695 | 3695 | 3700 | 3695 | 1687 |
| 630 | 20230816 | 095900 | 610502685 | 3700 | 3695 | 3700 | 3695 | 37 |
| 631 | 20230816 | 095800 | 610365960 | 3690 | 3710 | 3710 | 3690 | 540 |
| 632 | 20230816 | 095700 | 608370720 | 3710 | 3685 | 3715 | 3685 | 3922 |
| 633 | 20230816 | 095600 | 593901380 | 3685 | 3700 | 3700 | 3680 | 4455 |
| 634 | 20230816 | 095500 | 577476025 | 3700 | 3695 | 3700 | 3690 | 376 |
| 635 | 20230816 | 095400 | 576088285 | 3700 | 3700 | 3700 | 3700 | 0 |
| 636 | 20230816 | 095300 | 576088285 | 3700 | 3710 | 3710 | 3700 | 1192 |
| 637 | 20230816 | 095200 | 571672385 | 3710 | 3720 | 3720 | 3710 | 624 |
| 638 | 20230816 | 095100 | 569354245 | 3720 | 3715 | 3720 | 3715 | 650 |
| 639 | 20230816 | 095000 | 566938750 | 3715 | 3715 | 3715 | 3715 | 0 |
| 640 | 20230816 | 094900 | 566938750 | 3715 | 3715 | 3715 | 3685 | 3492 |
| 641 | 20230816 | 094800 | 554005295 | 3695 | 3700 | 3710 | 3695 | 599 |
| 642 | 20230816 | 094700 | 551786870 | 3675 | 3695 | 3695 | 3675 | 3428 |
| 643 | 20230816 | 094600 | 539144440 | 3700 | 3690 | 3715 | 3690 | 2520 |
| 644 | 20230816 | 094500 | 529811695 | 3700 | 3700 | 3700 | 3690 | 1261 |
| 645 | 20230816 | 094400 | 525147995 | 3700 | 3690 | 3700 | 3670 | 1377 |
| 646 | 20230816 | 094300 | 520077655 | 3685 | 3690 | 3690 | 3675 | 4524 |
| 647 | 20230816 | 094200 | 503423210 | 3690 | 3690 | 3690 | 3680 | 940 |
| 648 | 20230816 | 094100 | 499955355 | 3690 | 3690 | 3690 | 3680 | 1535 |
| 649 | 20230816 | 094000 | 494294195 | 3690 | 3685 | 3700 | 3680 | 1624 |
| 650 | 20230816 | 093900 | 488302010 | 3685 | 3685 | 3710 | 3685 | 532 |
| 651 | 20230816 | 093800 | 486335475 | 3685 | 3715 | 3715 | 3685 | 11238 |
| 652 | 20230816 | 093700 | 444772170 | 3715 | 3710 | 3720 | 3710 | 1490 |
| 653 | 20230816 | 093600 | 439237905 | 3710 | 3715 | 3715 | 3710 | 131 |
| 654 | 20230816 | 093500 | 438751830 | 3715 | 3715 | 3720 | 3715 | 165 |
| 655 | 20230816 | 093400 | 438138060 | 3715 | 3720 | 3720 | 3710 | 385 |
| 656 | 20230816 | 093300 | 436708880 | 3720 | 3720 | 3720 | 3715 | 174 |
| 657 | 20230816 | 093200 | 436061780 | 3720 | 3710 | 3720 | 3710 | 793 |
| 658 | 20230816 | 093100 | 433112200 | 3710 | 3700 | 3710 | 3700 | 94 |
| 659 | 20230816 | 093000 | 432764080 | 3700 | 3705 | 3720 | 3700 | 320 |
| 660 | 20230816 | 092900 | 431575560 | 3705 | 3700 | 3705 | 3700 | 499 |
| 661 | 20230816 | 092800 | 429727490 | 3705 | 3705 | 3705 | 3705 | 180 |
| 662 | 20230816 | 092700 | 429060590 | 3705 | 3705 | 3705 | 3705 | 48 |
| 663 | 20230816 | 092600 | 428882750 | 3705 | 3715 | 3720 | 3705 | 897 |
| 664 | 20230816 | 092500 | 425558590 | 3715 | 3705 | 3720 | 3705 | 256 |
| 665 | 20230816 | 092400 | 424608075 | 3705 | 3725 | 3730 | 3700 | 3234 |
| 666 | 20230816 | 092300 | 412598655 | 3730 | 3730 | 3735 | 3725 | 738 |
| 667 | 20230816 | 092200 | 409846440 | 3735 | 3750 | 3755 | 3730 | 1511 |
| 668 | 20230816 | 092100 | 404200690 | 3750 | 3750 | 3750 | 3750 | 1224 |
| 669 | 20230816 | 092000 | 399610690 | 3750 | 3750 | 3750 | 3730 | 517 |
| 670 | 20230816 | 091900 | 397679345 | 3730 | 3750 | 3750 | 3730 | 417 |
| 671 | 20230816 | 091800 | 396120850 | 3750 | 3735 | 3750 | 3730 | 136 |
| 672 | 20230816 | 091700 | 395612995 | 3730 | 3750 | 3750 | 3730 | 868 |
| 673 | 20230816 | 091600 | 392365460 | 3750 | 3730 | 3755 | 3730 | 529 |
| 674 | 20230816 | 091500 | 390382170 | 3725 | 3745 | 3750 | 3725 | 1231 |
| 675 | 20230816 | 091400 | 385767130 | 3750 | 3725 | 3750 | 3725 | 278 |
| 676 | 20230816 | 091300 | 384729810 | 3725 | 3750 | 3750 | 3715 | 1316 |
| 677 | 20230816 | 091200 | 379819970 | 3755 | 3705 | 3755 | 3705 | 26484 |
| 678 | 20230816 | 091100 | 281176335 | 3700 | 3685 | 3700 | 3685 | 2004 |
| 679 | 20230816 | 091000 | 273788990 | 3690 | 3710 | 3710 | 3690 | 8923 |
| 680 | 20230816 | 090900 | 240772370 | 3710 | 3710 | 3710 | 3710 | 201 |
| 681 | 20230816 | 090800 | 240026660 | 3720 | 3720 | 3730 | 3710 | 1830 |
| 682 | 20230816 | 090700 | 233223630 | 3720 | 3740 | 3740 | 3720 | 1352 |
| 683 | 20230816 | 090600 | 228176745 | 3740 | 3705 | 3740 | 3700 | 4733 |
| 684 | 20230816 | 090500 | 210630095 | 3705 | 3725 | 3725 | 3705 | 1500 |
| 685 | 20230816 | 090400 | 205063970 | 3730 | 3710 | 3730 | 3705 | 3700 |
| 686 | 20230816 | 090300 | 191298020 | 3730 | 3675 | 3730 | 3675 | 9158 |
| 687 | 20230816 | 090200 | 157366865 | 3675 | 3680 | 3685 | 3655 | 9956 |
| 688 | 20230816 | 090100 | 120781740 | 3665 | 3680 | 3685 | 3660 | 7368 |
| 689 | 20230816 | 090000 | 93718005 | 3680 | 3720 | 3720 | 3625 | 25319 |