34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 203900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 5204 |
| 3 | 20230816 | 203800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20230816 | 203700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20230816 | 203600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20230816 | 203500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20230816 | 203400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20230816 | 203300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20230816 | 203200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20230816 | 203100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20230816 | 203000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20230816 | 202900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20230816 | 202800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20230816 | 202700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20230816 | 202600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20230816 | 202500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20230816 | 202400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20230816 | 202300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20230816 | 202200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20230816 | 202100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20230816 | 202000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20230816 | 201900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20230816 | 201800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20230816 | 201700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20230816 | 201600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20230816 | 201500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20230816 | 201400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20230816 | 201300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20230816 | 201200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20230816 | 201100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20230816 | 201000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20230816 | 200900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 5204 |
| 33 | 20230816 | 200800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20230816 | 200700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20230816 | 200600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20230816 | 200500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20230816 | 200400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20230816 | 200300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20230816 | 200200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20230816 | 200100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20230816 | 200000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20230816 | 195900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20230816 | 195800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20230816 | 195700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20230816 | 195600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20230816 | 195500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20230816 | 195400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20230816 | 195300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20230816 | 195200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20230816 | 195100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20230816 | 195000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20230816 | 194900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20230816 | 194800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20230816 | 194700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20230816 | 194600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20230816 | 194500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20230816 | 194400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20230816 | 194300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20230816 | 194200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20230816 | 194100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20230816 | 194000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20230816 | 193900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 5204 |
| 63 | 20230816 | 193800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20230816 | 193700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20230816 | 193600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20230816 | 193500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20230816 | 193400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20230816 | 193300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20230816 | 193200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20230816 | 193100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20230816 | 193000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20230816 | 192900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20230816 | 192800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20230816 | 192700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20230816 | 192600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20230816 | 192500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20230816 | 192400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20230816 | 192300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20230816 | 192200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20230816 | 192100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20230816 | 192000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20230816 | 191900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20230816 | 191800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20230816 | 191700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20230816 | 191600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20230816 | 191500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20230816 | 191400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20230816 | 191300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20230816 | 191200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20230816 | 191100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20230816 | 191000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20230816 | 190900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 5204 |
| 93 | 20230816 | 190800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20230816 | 190700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20230816 | 190600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20230816 | 190500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20230816 | 190400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20230816 | 190300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20230816 | 190200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20230816 | 190100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20230816 | 190000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20230816 | 185900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20230816 | 185800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20230816 | 185700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20230816 | 185600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20230816 | 185500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20230816 | 185400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20230816 | 185300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20230816 | 185200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20230816 | 185100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20230816 | 185000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20230816 | 184900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20230816 | 184800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20230816 | 184700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20230816 | 184600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20230816 | 184500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20230816 | 184400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20230816 | 184300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20230816 | 184200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20230816 | 184100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20230816 | 184000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20230816 | 183900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 5204 |
| 123 | 20230816 | 183800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20230816 | 183700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20230816 | 183600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20230816 | 183500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20230816 | 183400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20230816 | 183300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20230816 | 183200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20230816 | 183100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20230816 | 183000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20230816 | 182900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20230816 | 182800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20230816 | 182700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20230816 | 182600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20230816 | 182500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20230816 | 182400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20230816 | 182300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20230816 | 182200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20230816 | 182100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20230816 | 182000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20230816 | 181900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20230816 | 181800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20230816 | 181700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20230816 | 181600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20230816 | 181500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20230816 | 181400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20230816 | 181300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20230816 | 181200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20230816 | 181100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20230816 | 181000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20230816 | 180900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 5204 |
| 153 | 20230816 | 180800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20230816 | 180700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20230816 | 180600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20230816 | 180500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20230816 | 180400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20230816 | 180300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20230816 | 180200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20230816 | 180100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20230816 | 180000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20230816 | 175900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20230816 | 175800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20230816 | 175700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20230816 | 175600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20230816 | 175500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20230816 | 175400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20230816 | 175300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20230816 | 175200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20230816 | 175100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20230816 | 175000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20230816 | 174900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20230816 | 174800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20230816 | 174700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20230816 | 174600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20230816 | 174500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20230816 | 174400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20230816 | 174300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20230816 | 174200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20230816 | 174100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20230816 | 174000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20230816 | 173900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 5204 |
| 183 | 20230816 | 173800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20230816 | 173700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20230816 | 173600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20230816 | 173500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20230816 | 173400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20230816 | 173300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20230816 | 173200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20230816 | 173100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20230816 | 173000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20230816 | 172900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20230816 | 172800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20230816 | 172700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20230816 | 172600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20230816 | 172500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20230816 | 172400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20230816 | 172300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20230816 | 172200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20230816 | 172100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20230816 | 172000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20230816 | 171900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20230816 | 171800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20230816 | 171700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20230816 | 171600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20230816 | 171500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20230816 | 171400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20230816 | 171300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20230816 | 171200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20230816 | 171100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20230816 | 171000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20230816 | 170900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 5204 |
| 213 | 20230816 | 170800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20230816 | 170700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20230816 | 170600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20230816 | 170500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20230816 | 170400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20230816 | 170300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20230816 | 170200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20230816 | 170100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20230816 | 170000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20230816 | 165900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20230816 | 165800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20230816 | 165700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20230816 | 165600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20230816 | 165500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20230816 | 165400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20230816 | 165300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20230816 | 165200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20230816 | 165100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20230816 | 165000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20230816 | 164900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20230816 | 164800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20230816 | 164700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20230816 | 164600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20230816 | 164500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20230816 | 164400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20230816 | 164300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20230816 | 164200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20230816 | 164100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20230816 | 164000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20230816 | 163900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 5204 |
| 243 | 20230816 | 163800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20230816 | 163700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20230816 | 163600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20230816 | 163500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20230816 | 163400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20230816 | 163300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20230816 | 163200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20230816 | 163100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20230816 | 163000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20230816 | 162900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20230816 | 162800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20230816 | 162700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20230816 | 162600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20230816 | 162500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 257 | 20230816 | 162400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 258 | 20230816 | 162300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 259 | 20230816 | 162200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 260 | 20230816 | 162100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 261 | 20230816 | 162000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 262 | 20230816 | 161900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 263 | 20230816 | 161800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 264 | 20230816 | 161700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 265 | 20230816 | 161600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 266 | 20230816 | 161500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 267 | 20230816 | 161400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 268 | 20230816 | 161300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 269 | 20230816 | 161200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 270 | 20230816 | 161100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 271 | 20230816 | 161000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 272 | 20230816 | 160900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 5204 |
| 273 | 20230816 | 160800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20230816 | 160700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 275 | 20230816 | 160600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 276 | 20230816 | 160500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20230816 | 160400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20230816 | 160300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 279 | 20230816 | 160200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20230816 | 160100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 281 | 20230816 | 160000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 282 | 20230816 | 155900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 283 | 20230816 | 155800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 284 | 20230816 | 155700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 285 | 20230816 | 155600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 286 | 20230816 | 155500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 287 | 20230816 | 155400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 288 | 20230816 | 155300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 289 | 20230816 | 155200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 290 | 20230816 | 155100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 291 | 20230816 | 155000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 292 | 20230816 | 154900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 293 | 20230816 | 154800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 294 | 20230816 | 154700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 295 | 20230816 | 154600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 296 | 20230816 | 154500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 297 | 20230816 | 154400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 298 | 20230816 | 154300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 299 | 20230816 | 154200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 300 | 20230816 | 154100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 301 | 20230816 | 154000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 302 | 20230816 | 153900 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 5204 |
| 303 | 20230816 | 153800 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 304 | 20230816 | 153700 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 305 | 20230816 | 153600 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 306 | 20230816 | 153500 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 307 | 20230816 | 153400 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 308 | 20230816 | 153300 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 309 | 20230816 | 153200 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 310 | 20230816 | 153100 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 311 | 20230816 | 153000 | 4054129070 | 3700 | 3700 | 3700 | 3700 | 5204 |
| 312 | 20230816 | 152900 | 4034874270 | 3700 | 3700 | 3700 | 3700 | 0 |
| 313 | 20230816 | 152800 | 4034874270 | 3700 | 3700 | 3700 | 3700 | 0 |
| 314 | 20230816 | 152700 | 4034874270 | 3700 | 3700 | 3700 | 3700 | 0 |
| 315 | 20230816 | 152600 | 4034874270 | 3700 | 3700 | 3700 | 3700 | 0 |
| 316 | 20230816 | 152500 | 4034874270 | 3700 | 3700 | 3700 | 3700 | 0 |
| 317 | 20230816 | 152400 | 4034874270 | 3700 | 3700 | 3700 | 3700 | 0 |
| 318 | 20230816 | 152300 | 4034874270 | 3700 | 3700 | 3700 | 3700 | 0 |
| 319 | 20230816 | 152200 | 4034874270 | 3700 | 3700 | 3700 | 3700 | 0 |
| 320 | 20230816 | 152100 | 4034874270 | 3700 | 3700 | 3700 | 3700 | 0 |
| 321 | 20230816 | 152000 | 4034874270 | 3700 | 3700 | 3700 | 3700 | 0 |
| 322 | 20230816 | 151900 | 4034874270 | 3700 | 3710 | 3710 | 3700 | 3384 |
| 323 | 20230816 | 151800 | 4022335545 | 3710 | 3710 | 3710 | 3710 | 91 |
| 324 | 20230816 | 151700 | 4021997935 | 3705 | 3705 | 3705 | 3705 | 70 |
| 325 | 20230816 | 151600 | 4021738585 | 3710 | 3700 | 3710 | 3670 | 2408 |
| 326 | 20230816 | 151500 | 4012865120 | 3700 | 3700 | 3700 | 3700 | 392 |
| 327 | 20230816 | 151400 | 4011414720 | 3710 | 3705 | 3710 | 3700 | 1152 |
| 328 | 20230816 | 151300 | 4007148845 | 3715 | 3720 | 3720 | 3700 | 5261 |
| 329 | 20230816 | 151200 | 3987664010 | 3720 | 3705 | 3720 | 3705 | 3386 |
| 330 | 20230816 | 151100 | 3975105625 | 3700 | 3715 | 3720 | 3675 | 36014 |
| 331 | 20230816 | 151000 | 3842377740 | 3715 | 3710 | 3720 | 3710 | 836 |
| 332 | 20230816 | 150900 | 3839271450 | 3710 | 3710 | 3710 | 3710 | 515 |
| 333 | 20230816 | 150800 | 3837360800 | 3705 | 3720 | 3725 | 3705 | 9078 |
| 334 | 20230816 | 150700 | 3803699855 | 3725 | 3715 | 3725 | 3715 | 1395 |
| 335 | 20230816 | 150600 | 3798517420 | 3710 | 3705 | 3710 | 3700 | 11413 |
| 336 | 20230816 | 150500 | 3756267400 | 3710 | 3735 | 3735 | 3705 | 10011 |
| 337 | 20230816 | 150400 | 3719037825 | 3735 | 3745 | 3745 | 3730 | 2867 |
| 338 | 20230816 | 150300 | 3708333430 | 3745 | 3745 | 3750 | 3740 | 3908 |
| 339 | 20230816 | 150200 | 3693702525 | 3745 | 3750 | 3750 | 3745 | 2958 |
| 340 | 20230816 | 150100 | 3682621825 | 3745 | 3745 | 3745 | 3745 | 2072 |
| 341 | 20230816 | 150000 | 3674862185 | 3735 | 3735 | 3735 | 3735 | 85 |
| 342 | 20230816 | 145900 | 3674544710 | 3740 | 3750 | 3750 | 3735 | 5395 |
| 343 | 20230816 | 145800 | 3654322710 | 3740 | 3745 | 3750 | 3740 | 829 |
| 344 | 20230816 | 145700 | 3651219180 | 3745 | 3745 | 3745 | 3745 | 1436 |
| 345 | 20230816 | 145600 | 3645841360 | 3745 | 3750 | 3750 | 3745 | 4434 |
| 346 | 20230816 | 145500 | 3629224705 | 3745 | 3745 | 3745 | 3745 | 80 |
| 347 | 20230816 | 145400 | 3628925105 | 3745 | 3750 | 3750 | 3740 | 5214 |
| 348 | 20230816 | 145300 | 3609409430 | 3750 | 3755 | 3760 | 3745 | 7618 |
| 349 | 20230816 | 145200 | 3580828720 | 3755 | 3760 | 3760 | 3755 | 6747 |
| 350 | 20230816 | 145100 | 3555491230 | 3755 | 3755 | 3760 | 3755 | 2363 |
| 351 | 20230816 | 145000 | 3546614125 | 3755 | 3745 | 3755 | 3745 | 15343 |
| 352 | 20230816 | 144900 | 3489045515 | 3745 | 3745 | 3745 | 3745 | 1000 |
| 353 | 20230816 | 144800 | 3485300515 | 3745 | 3745 | 3745 | 3745 | 34 |
| 354 | 20230816 | 144700 | 3485173185 | 3740 | 3740 | 3740 | 3740 | 747 |
| 355 | 20230816 | 144600 | 3482379405 | 3745 | 3745 | 3750 | 3745 | 2940 |
| 356 | 20230816 | 144500 | 3471368915 | 3745 | 3745 | 3745 | 3740 | 3010 |
| 357 | 20230816 | 144400 | 3460101465 | 3745 | 3745 | 3745 | 3745 | 561 |
| 358 | 20230816 | 144300 | 3458000520 | 3750 | 3750 | 3750 | 3750 | 0 |
| 359 | 20230816 | 144200 | 3458000520 | 3750 | 3750 | 3750 | 3750 | 388 |
| 360 | 20230816 | 144100 | 3456545520 | 3750 | 3750 | 3750 | 3750 | 1 |
| 361 | 20230816 | 144000 | 3456541770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 362 | 20230816 | 143900 | 3456541770 | 3745 | 3745 | 3745 | 3745 | 84 |
| 363 | 20230816 | 143800 | 3456227190 | 3745 | 3740 | 3745 | 3740 | 2145 |
| 364 | 20230816 | 143700 | 3448194575 | 3740 | 3725 | 3740 | 3715 | 4802 |
| 365 | 20230816 | 143600 | 3430341075 | 3720 | 3730 | 3740 | 3720 | 5702 |
| 366 | 20230816 | 143500 | 3409126870 | 3730 | 3745 | 3745 | 3730 | 41 |
| 367 | 20230816 | 143400 | 3408973925 | 3730 | 3725 | 3730 | 3715 | 2794 |
| 368 | 20230816 | 143300 | 3398575895 | 3730 | 3745 | 3745 | 3725 | 1582 |
| 369 | 20230816 | 143200 | 3392674470 | 3740 | 3745 | 3745 | 3740 | 583 |
| 370 | 20230816 | 143100 | 3390492650 | 3755 | 3755 | 3755 | 3745 | 3164 |
| 371 | 20230816 | 143000 | 3378611860 | 3755 | 3755 | 3760 | 3755 | 206 |
| 372 | 20230816 | 142900 | 3377838300 | 3755 | 3730 | 3755 | 3730 | 1428 |
| 373 | 20230816 | 142800 | 3372482100 | 3750 | 3750 | 3760 | 3730 | 4394 |
| 374 | 20230816 | 142700 | 3355986225 | 3750 | 3730 | 3755 | 3730 | 8407 |
| 375 | 20230816 | 142600 | 3324494590 | 3730 | 3720 | 3730 | 3715 | 6321 |
| 376 | 20230816 | 142500 | 3300985960 | 3720 | 3720 | 3720 | 3720 | 642 |
| 377 | 20230816 | 142400 | 3298597720 | 3730 | 3720 | 3730 | 3720 | 672 |
| 378 | 20230816 | 142300 | 3296094160 | 3720 | 3715 | 3725 | 3715 | 5572 |
| 379 | 20230816 | 142200 | 3275366785 | 3715 | 3715 | 3715 | 3715 | 130 |
| 380 | 20230816 | 142100 | 3274883835 | 3715 | 3715 | 3715 | 3715 | 0 |
| 381 | 20230816 | 142000 | 3274883835 | 3715 | 3720 | 3720 | 3715 | 610 |
| 382 | 20230816 | 141900 | 3272617445 | 3720 | 3720 | 3720 | 3720 | 0 |
| 383 | 20230816 | 141800 | 3272617445 | 3720 | 3740 | 3740 | 3720 | 1429 |
| 384 | 20230816 | 141700 | 3267297425 | 3745 | 3745 | 3745 | 3745 | 0 |
| 385 | 20230816 | 141600 | 3267297425 | 3745 | 3745 | 3745 | 3745 | 0 |
| 386 | 20230816 | 141500 | 3267297425 | 3745 | 3745 | 3745 | 3745 | 1 |
| 387 | 20230816 | 141400 | 3267293680 | 3710 | 3730 | 3745 | 3710 | 12000 |
| 388 | 20230816 | 141300 | 3222560450 | 3735 | 3710 | 3735 | 3710 | 5479 |
| 389 | 20230816 | 141200 | 3202117985 | 3700 | 3700 | 3700 | 3700 | 625 |
| 390 | 20230816 | 141100 | 3199805485 | 3710 | 3700 | 3730 | 3700 | 3848 |
| 391 | 20230816 | 141000 | 3185489455 | 3730 | 3715 | 3730 | 3715 | 2125 |
| 392 | 20230816 | 140900 | 3177579900 | 3715 | 3705 | 3715 | 3705 | 3282 |
| 393 | 20230816 | 140800 | 3165394390 | 3710 | 3705 | 3710 | 3705 | 4153 |
| 394 | 20230816 | 140700 | 3149989730 | 3705 | 3685 | 3710 | 3685 | 4693 |
| 395 | 20230816 | 140600 | 3132646855 | 3680 | 3685 | 3690 | 3680 | 1443 |
| 396 | 20230816 | 140500 | 3127331015 | 3690 | 3690 | 3695 | 3685 | 1367 |
| 397 | 20230816 | 140400 | 3122283465 | 3695 | 3690 | 3695 | 3685 | 686 |
| 398 | 20230816 | 140300 | 3119752585 | 3685 | 3690 | 3690 | 3685 | 1301 |
| 399 | 20230816 | 140200 | 3114951900 | 3690 | 3680 | 3695 | 3680 | 3206 |
| 400 | 20230816 | 140100 | 3103139570 | 3680 | 3655 | 3680 | 3655 | 4517 |
| 401 | 20230816 | 140000 | 3086556845 | 3660 | 3650 | 3660 | 3650 | 2500 |
| 402 | 20230816 | 135900 | 3077428065 | 3630 | 3630 | 3630 | 3630 | 3915 |
| 403 | 20230816 | 135800 | 3063216615 | 3640 | 3640 | 3640 | 3640 | 606 |
| 404 | 20230816 | 135700 | 3061010775 | 3640 | 3640 | 3640 | 3640 | 20 |
| 405 | 20230816 | 135600 | 3060937975 | 3630 | 3630 | 3630 | 3630 | 100 |
| 406 | 20230816 | 135500 | 3060574975 | 3640 | 3640 | 3640 | 3640 | 132 |
| 407 | 20230816 | 135400 | 3060094495 | 3650 | 3650 | 3650 | 3650 | 1 |
| 408 | 20230816 | 135300 | 3060090845 | 3640 | 3640 | 3640 | 3640 | 722 |
| 409 | 20230816 | 135200 | 3057462765 | 3650 | 3635 | 3650 | 3635 | 4655 |
| 410 | 20230816 | 135100 | 3040520710 | 3630 | 3625 | 3630 | 3625 | 4524 |
| 411 | 20230816 | 135000 | 3024099710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 412 | 20230816 | 134900 | 3024099710 | 3630 | 3630 | 3635 | 3630 | 6128 |
| 413 | 20230816 | 134800 | 3001854330 | 3630 | 3620 | 3630 | 3620 | 1220 |
| 414 | 20230816 | 134700 | 2997437320 | 3620 | 3620 | 3625 | 3615 | 1871 |
| 415 | 20230816 | 134600 | 2990667015 | 3620 | 3620 | 3620 | 3620 | 420 |
| 416 | 20230816 | 134500 | 2989146615 | 3625 | 3635 | 3635 | 3625 | 2953 |
| 417 | 20230816 | 134400 | 2978422210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 418 | 20230816 | 134300 | 2978422210 | 3635 | 3635 | 3635 | 3635 | 371 |
| 419 | 20230816 | 134200 | 2977073625 | 3630 | 3635 | 3650 | 3630 | 141 |
| 420 | 20230816 | 134100 | 2976561335 | 3635 | 3640 | 3650 | 3635 | 1734 |
| 421 | 20230816 | 134000 | 2970249575 | 3640 | 3650 | 3650 | 3640 | 1076 |
| 422 | 20230816 | 133900 | 2966327675 | 3645 | 3645 | 3645 | 3645 | 24 |
| 423 | 20230816 | 133800 | 2966240195 | 3645 | 3640 | 3645 | 3640 | 364 |
| 424 | 20230816 | 133700 | 2964914610 | 3640 | 3640 | 3640 | 3640 | 14 |
| 425 | 20230816 | 133600 | 2964863650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 426 | 20230816 | 133500 | 2964863650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 427 | 20230816 | 133400 | 2964863650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 428 | 20230816 | 133300 | 2964863650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 429 | 20230816 | 133200 | 2964863650 | 3630 | 3630 | 3645 | 3630 | 2313 |
| 430 | 20230816 | 133100 | 2956467415 | 3640 | 3650 | 3650 | 3640 | 11510 |
| 431 | 20230816 | 133000 | 2914513520 | 3655 | 3655 | 3655 | 3655 | 314 |
| 432 | 20230816 | 132900 | 2913365850 | 3640 | 3625 | 3640 | 3625 | 1327 |
| 433 | 20230816 | 132800 | 2908548320 | 3640 | 3640 | 3640 | 3640 | 0 |
| 434 | 20230816 | 132700 | 2908548320 | 3640 | 3640 | 3640 | 3640 | 32 |
| 435 | 20230816 | 132600 | 2908431840 | 3640 | 3630 | 3640 | 3630 | 1000 |
| 436 | 20230816 | 132500 | 2904797695 | 3625 | 3625 | 3625 | 3625 | 0 |
| 437 | 20230816 | 132400 | 2904797695 | 3625 | 3625 | 3635 | 3625 | 260 |
| 438 | 20230816 | 132300 | 2903855045 | 3630 | 3625 | 3630 | 3625 | 322 |
| 439 | 20230816 | 132200 | 2902687645 | 3625 | 3615 | 3635 | 3615 | 5237 |
| 440 | 20230816 | 132100 | 2883700965 | 3620 | 3620 | 3620 | 3620 | 2730 |
| 441 | 20230816 | 132000 | 2873818365 | 3605 | 3605 | 3605 | 3605 | 0 |
| 442 | 20230816 | 131900 | 2873818365 | 3605 | 3605 | 3605 | 3605 | 0 |
| 443 | 20230816 | 131800 | 2873818365 | 3605 | 3605 | 3605 | 3605 | 0 |
| 444 | 20230816 | 131700 | 2873818365 | 3605 | 3605 | 3605 | 3605 | 1 |
| 445 | 20230816 | 131600 | 2873814760 | 3605 | 3625 | 3625 | 3605 | 5160 |
| 446 | 20230816 | 131500 | 2855201410 | 3625 | 3605 | 3625 | 3605 | 853 |
| 447 | 20230816 | 131400 | 2852117420 | 3610 | 3615 | 3615 | 3610 | 847 |
| 448 | 20230816 | 131300 | 2849059655 | 3615 | 3620 | 3620 | 3615 | 485 |
| 449 | 20230816 | 131200 | 2847306375 | 3630 | 3635 | 3635 | 3615 | 3109 |
| 450 | 20230816 | 131100 | 2836029630 | 3635 | 3660 | 3660 | 3635 | 6970 |
| 451 | 20230816 | 131000 | 2810624445 | 3660 | 3660 | 3660 | 3655 | 572 |
| 452 | 20230816 | 130900 | 2808532760 | 3660 | 3660 | 3660 | 3660 | 919 |
| 453 | 20230816 | 130800 | 2805169220 | 3660 | 3660 | 3660 | 3660 | 1275 |
| 454 | 20230816 | 130700 | 2800502720 | 3655 | 3655 | 3655 | 3655 | 691 |
| 455 | 20230816 | 130600 | 2797977115 | 3650 | 3640 | 3650 | 3640 | 2661 |
| 456 | 20230816 | 130500 | 2788282150 | 3640 | 3650 | 3650 | 3640 | 1481 |
| 457 | 20230816 | 130400 | 2782885655 | 3650 | 3650 | 3650 | 3650 | 5135 |
| 458 | 20230816 | 130300 | 2764142905 | 3650 | 3655 | 3655 | 3650 | 120 |
| 459 | 20230816 | 130200 | 2763704405 | 3655 | 3660 | 3660 | 3650 | 952 |
| 460 | 20230816 | 130100 | 2760224020 | 3655 | 3670 | 3675 | 3655 | 5510 |
| 461 | 20230816 | 130000 | 2740010820 | 3670 | 3675 | 3675 | 3670 | 331 |
| 462 | 20230816 | 125900 | 2738794510 | 3685 | 3690 | 3690 | 3680 | 1935 |
| 463 | 20230816 | 125800 | 2731667415 | 3695 | 3695 | 3695 | 3695 | 0 |
| 464 | 20230816 | 125700 | 2731667415 | 3695 | 3695 | 3695 | 3695 | 38 |
| 465 | 20230816 | 125600 | 2731527005 | 3695 | 3695 | 3695 | 3695 | 0 |
| 466 | 20230816 | 125500 | 2731527005 | 3695 | 3695 | 3695 | 3695 | 5 |
| 467 | 20230816 | 125400 | 2731508530 | 3695 | 3695 | 3695 | 3695 | 1064 |
| 468 | 20230816 | 125300 | 2727577050 | 3695 | 3700 | 3700 | 3695 | 232 |
| 469 | 20230816 | 125200 | 2726718655 | 3700 | 3705 | 3705 | 3700 | 4076 |
| 470 | 20230816 | 125100 | 2711626870 | 3725 | 3725 | 3725 | 3725 | 1 |
| 471 | 20230816 | 125000 | 2711623145 | 3735 | 3735 | 3735 | 3735 | 0 |
| 472 | 20230816 | 124900 | 2711623145 | 3735 | 3735 | 3735 | 3735 | 3 |
| 473 | 20230816 | 124800 | 2711611940 | 3710 | 3715 | 3715 | 3710 | 2000 |
| 474 | 20230816 | 124700 | 2704191205 | 3735 | 3735 | 3735 | 3735 | 0 |
| 475 | 20230816 | 124600 | 2704191205 | 3735 | 3740 | 3745 | 3735 | 8761 |
| 476 | 20230816 | 124500 | 2671443670 | 3740 | 3735 | 3740 | 3735 | 12000 |
| 477 | 20230816 | 124400 | 2626588970 | 3710 | 3700 | 3725 | 3695 | 5195 |
| 478 | 20230816 | 124300 | 2607331460 | 3710 | 3705 | 3710 | 3695 | 13703 |
| 479 | 20230816 | 124200 | 2556625065 | 3710 | 3720 | 3720 | 3705 | 17586 |
| 480 | 20230816 | 124100 | 2491413895 | 3715 | 3720 | 3725 | 3715 | 11003 |
| 481 | 20230816 | 124000 | 2450529085 | 3720 | 3715 | 3720 | 3715 | 2129 |
| 482 | 20230816 | 123900 | 2442610555 | 3715 | 3725 | 3725 | 3715 | 21006 |
| 483 | 20230816 | 123800 | 2364497020 | 3730 | 3760 | 3760 | 3725 | 12006 |
| 484 | 20230816 | 123700 | 2319622430 | 3755 | 3755 | 3760 | 3755 | 3469 |
| 485 | 20230816 | 123600 | 2306583440 | 3755 | 3755 | 3755 | 3755 | 2000 |
| 486 | 20230816 | 123500 | 2299073440 | 3760 | 3760 | 3760 | 3760 | 0 |
| 487 | 20230816 | 123400 | 2299073440 | 3760 | 3760 | 3760 | 3760 | 300 |
| 488 | 20230816 | 123300 | 2297945440 | 3760 | 3750 | 3760 | 3745 | 3387 |
| 489 | 20230816 | 123200 | 2285244620 | 3750 | 3750 | 3750 | 3750 | 1220 |
| 490 | 20230816 | 123100 | 2280669620 | 3750 | 3750 | 3750 | 3750 | 1478 |
| 491 | 20230816 | 123000 | 2275127120 | 3760 | 3760 | 3765 | 3760 | 3887 |
| 492 | 20230816 | 122900 | 2260511500 | 3760 | 3740 | 3760 | 3735 | 6016 |
| 493 | 20230816 | 122800 | 2237935100 | 3745 | 3735 | 3745 | 3735 | 648 |
| 494 | 20230816 | 122700 | 2235509360 | 3730 | 3730 | 3730 | 3730 | 0 |
| 495 | 20230816 | 122600 | 2235509360 | 3730 | 3735 | 3735 | 3730 | 2030 |
| 496 | 20230816 | 122500 | 2227927335 | 3735 | 3735 | 3735 | 3735 | 0 |
| 497 | 20230816 | 122400 | 2227927335 | 3735 | 3735 | 3735 | 3735 | 1 |
| 498 | 20230816 | 122300 | 2227923600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 499 | 20230816 | 122200 | 2227923600 | 3750 | 3750 | 3750 | 3750 | 99 |
| 500 | 20230816 | 122100 | 2227552350 | 3730 | 3730 | 3730 | 3730 | 0 |
| 501 | 20230816 | 122000 | 2227552350 | 3730 | 3730 | 3730 | 3730 | 49 |
| 502 | 20230816 | 121900 | 2227369580 | 3725 | 3730 | 3730 | 3725 | 1001 |
| 503 | 20230816 | 121800 | 2223635855 | 3730 | 3730 | 3730 | 3730 | 0 |
| 504 | 20230816 | 121700 | 2223635855 | 3730 | 3730 | 3730 | 3730 | 2977 |
| 505 | 20230816 | 121600 | 2212531645 | 3730 | 3750 | 3750 | 3730 | 1659 |
| 506 | 20230816 | 121500 | 2206340010 | 3750 | 3750 | 3750 | 3750 | 1002 |
| 507 | 20230816 | 121400 | 2202582510 | 3750 | 3770 | 3770 | 3750 | 2820 |
| 508 | 20230816 | 121300 | 2192007315 | 3765 | 3755 | 3765 | 3750 | 19950 |
| 509 | 20230816 | 121200 | 2117139045 | 3760 | 3775 | 3775 | 3760 | 1016 |
| 510 | 20230816 | 121100 | 2113305090 | 3775 | 3745 | 3780 | 3730 | 28691 |
| 511 | 20230816 | 121000 | 2005266315 | 3750 | 3755 | 3760 | 3745 | 9181 |
| 512 | 20230816 | 120900 | 1970836350 | 3755 | 3730 | 3755 | 3730 | 18103 |
| 513 | 20230816 | 120800 | 1902949930 | 3730 | 3720 | 3730 | 3715 | 2876 |
| 514 | 20230816 | 120700 | 1892242250 | 3730 | 3720 | 3730 | 3720 | 129 |
| 515 | 20230816 | 120600 | 1891762250 | 3730 | 3730 | 3730 | 3730 | 0 |
| 516 | 20230816 | 120500 | 1891762250 | 3730 | 3740 | 3740 | 3730 | 1827 |
| 517 | 20230816 | 120400 | 1884945530 | 3750 | 3730 | 3750 | 3730 | 14004 |
| 518 | 20230816 | 120300 | 1832604575 | 3730 | 3730 | 3730 | 3730 | 0 |
| 519 | 20230816 | 120200 | 1832604575 | 3730 | 3730 | 3730 | 3720 | 468 |
| 520 | 20230816 | 120100 | 1830862785 | 3740 | 3730 | 3740 | 3720 | 8848 |
| 521 | 20230816 | 120000 | 1797873105 | 3725 | 3710 | 3725 | 3705 | 10781 |
| 522 | 20230816 | 115900 | 1757740005 | 3710 | 3685 | 3710 | 3685 | 4247 |
| 523 | 20230816 | 115800 | 1742050980 | 3685 | 3685 | 3685 | 3685 | 501 |
| 524 | 20230816 | 115700 | 1740204795 | 3675 | 3650 | 3675 | 3645 | 11321 |
| 525 | 20230816 | 115600 | 1698629965 | 3645 | 3665 | 3665 | 3645 | 3279 |
| 526 | 20230816 | 115500 | 1686646135 | 3660 | 3680 | 3680 | 3660 | 3608 |
| 527 | 20230816 | 115400 | 1673411070 | 3680 | 3680 | 3680 | 3680 | 0 |
| 528 | 20230816 | 115300 | 1673411070 | 3680 | 3680 | 3680 | 3680 | 1 |
| 529 | 20230816 | 115200 | 1673407390 | 3680 | 3680 | 3680 | 3680 | 1700 |
| 530 | 20230816 | 115100 | 1667151390 | 3680 | 3680 | 3680 | 3680 | 279 |
| 531 | 20230816 | 115000 | 1666124670 | 3675 | 3680 | 3680 | 3675 | 223 |
| 532 | 20230816 | 114900 | 1665304765 | 3680 | 3685 | 3685 | 3680 | 4544 |
| 533 | 20230816 | 114800 | 1648562835 | 3685 | 3690 | 3690 | 3685 | 368 |
| 534 | 20230816 | 114700 | 1647205385 | 3700 | 3700 | 3700 | 3700 | 277 |
| 535 | 20230816 | 114600 | 1646180485 | 3700 | 3700 | 3700 | 3700 | 2024 |
| 536 | 20230816 | 114500 | 1638691685 | 3700 | 3705 | 3705 | 3700 | 238 |
| 537 | 20230816 | 114400 | 1637810980 | 3705 | 3720 | 3720 | 3705 | 357 |
| 538 | 20230816 | 114300 | 1636486585 | 3705 | 3725 | 3725 | 3705 | 4402 |
| 539 | 20230816 | 114200 | 1620174495 | 3725 | 3725 | 3725 | 3725 | 729 |
| 540 | 20230816 | 114100 | 1617458970 | 3725 | 3720 | 3725 | 3720 | 1583 |
| 541 | 20230816 | 114000 | 1611565210 | 3715 | 3700 | 3715 | 3700 | 1764 |
| 542 | 20230816 | 113900 | 1605019405 | 3700 | 3700 | 3700 | 3700 | 0 |
| 543 | 20230816 | 113800 | 1605019405 | 3700 | 3700 | 3700 | 3700 | 72 |
| 544 | 20230816 | 113700 | 1604753005 | 3700 | 3705 | 3705 | 3700 | 349 |
| 545 | 20230816 | 113600 | 1603461460 | 3705 | 3720 | 3720 | 3705 | 917 |
| 546 | 20230816 | 113500 | 1600061325 | 3720 | 3705 | 3720 | 3705 | 2352 |
| 547 | 20230816 | 113400 | 1591347120 | 3700 | 3700 | 3720 | 3700 | 4280 |
| 548 | 20230816 | 113300 | 1575491120 | 3705 | 3705 | 3705 | 3700 | 7791 |
| 549 | 20230816 | 113200 | 1546659260 | 3710 | 3710 | 3710 | 3710 | 4310 |
| 550 | 20230816 | 113100 | 1530669160 | 3710 | 3720 | 3720 | 3710 | 1906 |
| 551 | 20230816 | 113000 | 1523588740 | 3740 | 3740 | 3745 | 3735 | 120 |
| 552 | 20230816 | 112900 | 1523140385 | 3745 | 3705 | 3750 | 3705 | 18230 |
| 553 | 20230816 | 112800 | 1454909915 | 3685 | 3715 | 3720 | 3685 | 1103 |
| 554 | 20230816 | 112700 | 1450825860 | 3730 | 3720 | 3730 | 3720 | 1425 |
| 555 | 20230816 | 112600 | 1445523530 | 3720 | 3725 | 3730 | 3720 | 3123 |
| 556 | 20230816 | 112500 | 1433884460 | 3720 | 3715 | 3720 | 3715 | 6294 |
| 557 | 20230816 | 112400 | 1410480315 | 3710 | 3690 | 3710 | 3690 | 3823 |
| 558 | 20230816 | 112300 | 1396309860 | 3685 | 3685 | 3685 | 3685 | 549 |
| 559 | 20230816 | 112200 | 1394286795 | 3685 | 3705 | 3705 | 3685 | 544 |
| 560 | 20230816 | 112100 | 1392275275 | 3700 | 3705 | 3705 | 3700 | 483 |
| 561 | 20230816 | 112000 | 1390487360 | 3705 | 3690 | 3715 | 3690 | 24907 |
| 562 | 20230816 | 111900 | 1298315955 | 3685 | 3670 | 3685 | 3655 | 13455 |
| 563 | 20230816 | 111800 | 1248851600 | 3670 | 3675 | 3675 | 3670 | 2205 |
| 564 | 20230816 | 111700 | 1240750725 | 3675 | 3670 | 3675 | 3670 | 9036 |
| 565 | 20230816 | 111600 | 1207550975 | 3670 | 3670 | 3670 | 3670 | 1228 |
| 566 | 20230816 | 111500 | 1203044215 | 3670 | 3665 | 3675 | 3665 | 6131 |
| 567 | 20230816 | 111400 | 1180543215 | 3665 | 3660 | 3665 | 3660 | 1383 |
| 568 | 20230816 | 111300 | 1175478075 | 3665 | 3655 | 3665 | 3655 | 3409 |
| 569 | 20230816 | 111200 | 1162996445 | 3650 | 3630 | 3650 | 3630 | 1115 |
| 570 | 20230816 | 111100 | 1158926995 | 3635 | 3635 | 3635 | 3635 | 399 |
| 571 | 20230816 | 111000 | 1157476630 | 3635 | 3630 | 3635 | 3630 | 501 |
| 572 | 20230816 | 110900 | 1155655500 | 3630 | 3630 | 3630 | 3625 | 2435 |
| 573 | 20230816 | 110800 | 1146816500 | 3630 | 3630 | 3630 | 3630 | 68 |
| 574 | 20230816 | 110700 | 1146569660 | 3630 | 3630 | 3630 | 3630 | 53 |
| 575 | 20230816 | 110600 | 1146377270 | 3630 | 3630 | 3630 | 3630 | 122 |
| 576 | 20230816 | 110500 | 1145934410 | 3630 | 3620 | 3630 | 3620 | 1335 |
| 577 | 20230816 | 110400 | 1141089820 | 3630 | 3630 | 3630 | 3630 | 2000 |
| 578 | 20230816 | 110300 | 1133829820 | 3620 | 3610 | 3620 | 3610 | 2000 |
| 579 | 20230816 | 110200 | 1126593180 | 3595 | 3595 | 3595 | 3595 | 442 |
| 580 | 20230816 | 110100 | 1125004190 | 3605 | 3605 | 3605 | 3605 | 500 |
| 581 | 20230816 | 110000 | 1123201690 | 3605 | 3605 | 3605 | 3605 | 211 |
| 582 | 20230816 | 105900 | 1122441035 | 3600 | 3610 | 3610 | 3600 | 3250 |
| 583 | 20230816 | 105800 | 1110719410 | 3610 | 3625 | 3625 | 3610 | 1204 |
| 584 | 20230816 | 105700 | 1106362685 | 3625 | 3645 | 3660 | 3625 | 1349 |
| 585 | 20230816 | 105600 | 1101465860 | 3645 | 3660 | 3665 | 3645 | 17698 |
| 586 | 20230816 | 105500 | 1036757040 | 3670 | 3670 | 3670 | 3670 | 1500 |
| 587 | 20230816 | 105400 | 1031252040 | 3670 | 3660 | 3670 | 3660 | 8035 |
| 588 | 20230816 | 105300 | 1001771810 | 3660 | 3650 | 3660 | 3650 | 4310 |
| 589 | 20230816 | 105200 | 986006160 | 3655 | 3665 | 3665 | 3655 | 3500 |
| 590 | 20230816 | 105100 | 973193660 | 3650 | 3670 | 3670 | 3650 | 3415 |
| 591 | 20230816 | 105000 | 960718030 | 3670 | 3670 | 3675 | 3660 | 9055 |
| 592 | 20230816 | 104900 | 927461390 | 3675 | 3660 | 3675 | 3660 | 9901 |
| 593 | 20230816 | 104800 | 891162335 | 3660 | 3655 | 3665 | 3655 | 5025 |
| 594 | 20230816 | 104700 | 872763330 | 3655 | 3640 | 3655 | 3640 | 6103 |
| 595 | 20230816 | 104600 | 850486150 | 3640 | 3640 | 3640 | 3640 | 4028 |
| 596 | 20230816 | 104500 | 835824230 | 3640 | 3640 | 3640 | 3640 | 24 |
| 597 | 20230816 | 104400 | 835736870 | 3640 | 3635 | 3640 | 3635 | 2138 |
| 598 | 20230816 | 104300 | 827955375 | 3635 | 3635 | 3635 | 3635 | 455 |
| 599 | 20230816 | 104200 | 826301450 | 3635 | 3630 | 3635 | 3630 | 4179 |
| 600 | 20230816 | 104100 | 811130180 | 3630 | 3640 | 3645 | 3630 | 2011 |
| 601 | 20230816 | 104000 | 803809490 | 3640 | 3625 | 3640 | 3625 | 2428 |
| 602 | 20230816 | 103900 | 794980595 | 3625 | 3625 | 3625 | 3625 | 101 |
| 603 | 20230816 | 103800 | 794614470 | 3640 | 3640 | 3640 | 3640 | 1000 |
| 604 | 20230816 | 103700 | 790974470 | 3645 | 3640 | 3645 | 3640 | 1170 |
| 605 | 20230816 | 103600 | 786713170 | 3640 | 3640 | 3640 | 3640 | 650 |
| 606 | 20230816 | 103500 | 784347170 | 3640 | 3650 | 3650 | 3635 | 4351 |
| 607 | 20230816 | 103400 | 768506025 | 3655 | 3635 | 3655 | 3635 | 2733 |
| 608 | 20230816 | 103300 | 758527180 | 3645 | 3625 | 3645 | 3625 | 3767 |
| 609 | 20230816 | 103200 | 744806645 | 3625 | 3620 | 3625 | 3620 | 1250 |
| 610 | 20230816 | 103100 | 740280395 | 3645 | 3615 | 3645 | 3610 | 5536 |
| 611 | 20230816 | 103000 | 720233075 | 3610 | 3610 | 3610 | 3610 | 66 |
| 612 | 20230816 | 102900 | 719994815 | 3610 | 3610 | 3610 | 3610 | 0 |
| 613 | 20230816 | 102800 | 719994815 | 3610 | 3610 | 3610 | 3610 | 1 |
| 614 | 20230816 | 102700 | 719991205 | 3615 | 3615 | 3615 | 3615 | 0 |
| 615 | 20230816 | 102600 | 719991205 | 3615 | 3615 | 3615 | 3615 | 578 |
| 616 | 20230816 | 102500 | 717901735 | 3610 | 3610 | 3610 | 3610 | 0 |
| 617 | 20230816 | 102400 | 717901735 | 3610 | 3615 | 3615 | 3610 | 1519 |
| 618 | 20230816 | 102300 | 712412145 | 3630 | 3630 | 3630 | 3620 | 3923 |
| 619 | 20230816 | 102200 | 698186515 | 3650 | 3660 | 3660 | 3630 | 2292 |
| 620 | 20230816 | 102100 | 689812105 | 3660 | 3645 | 3665 | 3645 | 15392 |
| 621 | 20230816 | 102000 | 633603255 | 3645 | 3625 | 3645 | 3625 | 6408 |
| 622 | 20230816 | 101900 | 610330475 | 3625 | 3625 | 3625 | 3625 | 115 |
| 623 | 20230816 | 101800 | 609913600 | 3625 | 3580 | 3625 | 3580 | 13764 |
| 624 | 20230816 | 101700 | 560161845 | 3595 | 3590 | 3595 | 3590 | 4637 |
| 625 | 20230816 | 101600 | 543494910 | 3585 | 3580 | 3585 | 3580 | 1275 |
| 626 | 20230816 | 101500 | 538925385 | 3570 | 3570 | 3575 | 3570 | 1111 |
| 627 | 20230816 | 101400 | 534956120 | 3570 | 3570 | 3570 | 3570 | 277 |
| 628 | 20230816 | 101300 | 533967230 | 3560 | 3560 | 3560 | 3560 | 0 |
| 629 | 20230816 | 101200 | 533967230 | 3560 | 3560 | 3560 | 3560 | 562 |
| 630 | 20230816 | 101100 | 531966510 | 3560 | 3560 | 3560 | 3560 | 0 |
| 631 | 20230816 | 101000 | 531966510 | 3560 | 3560 | 3560 | 3560 | 0 |
| 632 | 20230816 | 100900 | 531966510 | 3560 | 3560 | 3560 | 3560 | 317 |
| 633 | 20230816 | 100800 | 530837990 | 3550 | 3555 | 3555 | 3550 | 500 |
| 634 | 20230816 | 100700 | 529062625 | 3550 | 3560 | 3560 | 3550 | 1400 |
| 635 | 20230816 | 100600 | 524084380 | 3555 | 3555 | 3555 | 3555 | 745 |
| 636 | 20230816 | 100500 | 521435905 | 3555 | 3555 | 3555 | 3555 | 0 |
| 637 | 20230816 | 100400 | 521435905 | 3555 | 3555 | 3555 | 3555 | 1 |
| 638 | 20230816 | 100300 | 521432350 | 3575 | 3575 | 3575 | 3575 | 0 |
| 639 | 20230816 | 100200 | 521432350 | 3575 | 3575 | 3575 | 3575 | 1 |
| 640 | 20230816 | 100100 | 521428775 | 3575 | 3575 | 3575 | 3575 | 100 |
| 641 | 20230816 | 100000 | 521071275 | 3575 | 3575 | 3575 | 3575 | 0 |
| 642 | 20230816 | 095900 | 521071275 | 3575 | 3575 | 3575 | 3575 | 34 |
| 643 | 20230816 | 095800 | 520949725 | 3575 | 3575 | 3575 | 3575 | 0 |
| 644 | 20230816 | 095700 | 520949725 | 3575 | 3575 | 3575 | 3575 | 0 |
| 645 | 20230816 | 095600 | 520949725 | 3575 | 3575 | 3575 | 3575 | 0 |
| 646 | 20230816 | 095500 | 520949725 | 3575 | 3575 | 3575 | 3575 | 0 |
| 647 | 20230816 | 095400 | 520949725 | 3575 | 3575 | 3575 | 3575 | 0 |
| 648 | 20230816 | 095300 | 520949725 | 3575 | 3575 | 3575 | 3575 | 791 |
| 649 | 20230816 | 095200 | 518121900 | 3575 | 3575 | 3575 | 3575 | 9 |
| 650 | 20230816 | 095100 | 518089725 | 3570 | 3570 | 3570 | 3570 | 3 |
| 651 | 20230816 | 095000 | 518079015 | 3555 | 3555 | 3555 | 3555 | 30 |
| 652 | 20230816 | 094900 | 517972365 | 3550 | 3560 | 3560 | 3550 | 1100 |
| 653 | 20230816 | 094800 | 514064105 | 3560 | 3560 | 3560 | 3560 | 43 |
| 654 | 20230816 | 094700 | 513911025 | 3565 | 3570 | 3570 | 3565 | 17 |
| 655 | 20230816 | 094600 | 513850400 | 3570 | 3555 | 3570 | 3550 | 2699 |
| 656 | 20230816 | 094500 | 504249900 | 3550 | 3550 | 3565 | 3550 | 2965 |
| 657 | 20230816 | 094400 | 493718660 | 3545 | 3545 | 3545 | 3545 | 0 |
| 658 | 20230816 | 094300 | 493718660 | 3545 | 3565 | 3565 | 3545 | 12487 |
| 659 | 20230816 | 094200 | 449352445 | 3565 | 3570 | 3570 | 3565 | 224 |
| 660 | 20230816 | 094100 | 448553280 | 3580 | 3580 | 3580 | 3580 | 836 |
| 661 | 20230816 | 094000 | 445560400 | 3580 | 3565 | 3580 | 3560 | 79 |
| 662 | 20230816 | 093900 | 445278860 | 3580 | 3580 | 3580 | 3580 | 7 |
| 663 | 20230816 | 093800 | 445253800 | 3585 | 3585 | 3585 | 3585 | 6 |
| 664 | 20230816 | 093700 | 445232290 | 3560 | 3570 | 3570 | 3560 | 1000 |
| 665 | 20230816 | 093600 | 441664570 | 3570 | 3590 | 3590 | 3570 | 4376 |
| 666 | 20230816 | 093500 | 425995840 | 3600 | 3600 | 3600 | 3600 | 13 |
| 667 | 20230816 | 093400 | 425949040 | 3600 | 3600 | 3600 | 3600 | 2502 |
| 668 | 20230816 | 093300 | 416941840 | 3615 | 3615 | 3615 | 3615 | 0 |
| 669 | 20230816 | 093200 | 416941840 | 3615 | 3615 | 3615 | 3615 | 2 |
| 670 | 20230816 | 093100 | 416934610 | 3600 | 3600 | 3600 | 3590 | 1604 |
| 671 | 20230816 | 093000 | 411165210 | 3600 | 3600 | 3615 | 3595 | 21074 |
| 672 | 20230816 | 092900 | 335296595 | 3600 | 3595 | 3600 | 3595 | 140 |
| 673 | 20230816 | 092800 | 334792920 | 3595 | 3615 | 3615 | 3595 | 3904 |
| 674 | 20230816 | 092700 | 320724135 | 3615 | 3615 | 3615 | 3615 | 250 |
| 675 | 20230816 | 092600 | 319820385 | 3620 | 3620 | 3620 | 3620 | 664 |
| 676 | 20230816 | 092500 | 317416705 | 3620 | 3640 | 3645 | 3620 | 5196 |
| 677 | 20230816 | 092400 | 298531925 | 3650 | 3635 | 3650 | 3635 | 6525 |
| 678 | 20230816 | 092300 | 274731525 | 3635 | 3650 | 3650 | 3635 | 2897 |
| 679 | 20230816 | 092200 | 264171760 | 3645 | 3625 | 3645 | 3620 | 11397 |
| 680 | 20230816 | 092100 | 222766840 | 3620 | 3595 | 3620 | 3595 | 3652 |
| 681 | 20230816 | 092000 | 209559285 | 3595 | 3565 | 3595 | 3565 | 3039 |
| 682 | 20230816 | 091900 | 198673115 | 3550 | 3555 | 3555 | 3550 | 1725 |
| 683 | 20230816 | 091800 | 192547920 | 3550 | 3550 | 3550 | 3550 | 5 |
| 684 | 20230816 | 091700 | 192530170 | 3545 | 3545 | 3555 | 3545 | 355 |
| 685 | 20230816 | 091600 | 191271665 | 3535 | 3545 | 3545 | 3535 | 7956 |
| 686 | 20230816 | 091500 | 163135735 | 3545 | 3580 | 3600 | 3545 | 2043 |
| 687 | 20230816 | 091400 | 155835645 | 3600 | 3595 | 3620 | 3595 | 8056 |
| 688 | 20230816 | 091300 | 126803255 | 3600 | 3595 | 3600 | 3570 | 1862 |
| 689 | 20230816 | 091200 | 120112315 | 3595 | 3545 | 3595 | 3545 | 8331 |
| 690 | 20230816 | 091100 | 90354440 | 3535 | 3520 | 3535 | 3520 | 5705 |
| 691 | 20230816 | 091000 | 70196785 | 3525 | 3530 | 3530 | 3525 | 858 |
| 692 | 20230816 | 090900 | 67171195 | 3535 | 3530 | 3535 | 3530 | 2478 |
| 693 | 20230816 | 090800 | 58417925 | 3515 | 3520 | 3530 | 3515 | 1565 |
| 694 | 20230816 | 090700 | 52903470 | 3510 | 3480 | 3510 | 3475 | 2194 |
| 695 | 20230816 | 090600 | 45209530 | 3505 | 3500 | 3505 | 3500 | 579 |
| 696 | 20230816 | 090500 | 43180200 | 3510 | 3510 | 3510 | 3510 | 0 |
| 697 | 20230816 | 090400 | 43180200 | 3510 | 3460 | 3510 | 3460 | 4 |
| 698 | 20230816 | 090300 | 43166210 | 3460 | 3455 | 3510 | 3455 | 679 |
| 699 | 20230816 | 090200 | 40814185 | 3455 | 3455 | 3455 | 3455 | 319 |
| 700 | 20230816 | 090100 | 39712040 | 3455 | 3480 | 3480 | 3455 | 5783 |
| 701 | 20230816 | 090000 | 19654130 | 3480 | 3580 | 3580 | 3480 | 5559 |