34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 204000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 13009 |
| 3 | 20230821 | 203900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20230821 | 203800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20230821 | 203700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20230821 | 203600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20230821 | 203500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20230821 | 203400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20230821 | 203300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20230821 | 203200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20230821 | 203100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20230821 | 203000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20230821 | 202900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20230821 | 202800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20230821 | 202700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20230821 | 202600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20230821 | 202500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20230821 | 202400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20230821 | 202300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20230821 | 202200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20230821 | 202100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20230821 | 202000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20230821 | 201900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20230821 | 201800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20230821 | 201700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20230821 | 201600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20230821 | 201500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20230821 | 201400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20230821 | 201300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20230821 | 201200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20230821 | 201100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20230821 | 201000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 13009 |
| 33 | 20230821 | 200900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20230821 | 200800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20230821 | 200700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20230821 | 200600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20230821 | 200500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20230821 | 200400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20230821 | 200300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20230821 | 200200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20230821 | 200100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20230821 | 200000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20230821 | 195900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20230821 | 195800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20230821 | 195700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20230821 | 195600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20230821 | 195500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20230821 | 195400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20230821 | 195300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20230821 | 195200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20230821 | 195100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20230821 | 195000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20230821 | 194900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20230821 | 194800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20230821 | 194700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20230821 | 194600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20230821 | 194500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20230821 | 194400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20230821 | 194300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20230821 | 194200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20230821 | 194100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20230821 | 194000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 13009 |
| 63 | 20230821 | 193900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20230821 | 193800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20230821 | 193700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20230821 | 193600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20230821 | 193500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20230821 | 193400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20230821 | 193300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20230821 | 193200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20230821 | 193100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20230821 | 193000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20230821 | 192900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20230821 | 192800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20230821 | 192700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20230821 | 192600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20230821 | 192500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20230821 | 192400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20230821 | 192300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20230821 | 192200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20230821 | 192100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20230821 | 192000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20230821 | 191900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20230821 | 191800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20230821 | 191700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20230821 | 191600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20230821 | 191500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20230821 | 191400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20230821 | 191300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20230821 | 191200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20230821 | 191100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20230821 | 191000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 13009 |
| 93 | 20230821 | 190900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20230821 | 190800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20230821 | 190700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20230821 | 190600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20230821 | 190500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20230821 | 190400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20230821 | 190300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20230821 | 190200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20230821 | 190100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20230821 | 190000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20230821 | 185900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20230821 | 185800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20230821 | 185700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20230821 | 185600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20230821 | 185500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20230821 | 185400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20230821 | 185300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20230821 | 185200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20230821 | 185100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20230821 | 185000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20230821 | 184900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20230821 | 184800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20230821 | 184700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20230821 | 184600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20230821 | 184500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20230821 | 184400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20230821 | 184300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20230821 | 184200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20230821 | 184100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20230821 | 184000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 13009 |
| 123 | 20230821 | 183900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20230821 | 183800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20230821 | 183700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20230821 | 183600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20230821 | 183500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20230821 | 183400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20230821 | 183300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20230821 | 183200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20230821 | 183100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20230821 | 183000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20230821 | 182900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20230821 | 182800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20230821 | 182700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20230821 | 182600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20230821 | 182500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20230821 | 182400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20230821 | 182300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20230821 | 182200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20230821 | 182100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20230821 | 182000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20230821 | 181900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20230821 | 181800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20230821 | 181700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20230821 | 181600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20230821 | 181500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20230821 | 181400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20230821 | 181300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20230821 | 181200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20230821 | 181100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20230821 | 181000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 13009 |
| 153 | 20230821 | 180900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20230821 | 180800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20230821 | 180700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20230821 | 180600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20230821 | 180500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20230821 | 180400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20230821 | 180300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20230821 | 180200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20230821 | 180100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20230821 | 180000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20230821 | 175900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20230821 | 175800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20230821 | 175700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20230821 | 175600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20230821 | 175500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20230821 | 175400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20230821 | 175300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20230821 | 175200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20230821 | 175100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20230821 | 175000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20230821 | 174900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20230821 | 174800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20230821 | 174700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20230821 | 174600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20230821 | 174500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20230821 | 174400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20230821 | 174300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20230821 | 174200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20230821 | 174100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20230821 | 174000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 13009 |
| 183 | 20230821 | 173900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20230821 | 173800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20230821 | 173700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20230821 | 173600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20230821 | 173500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20230821 | 173400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20230821 | 173300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20230821 | 173200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20230821 | 173100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20230821 | 173000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20230821 | 172900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20230821 | 172800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20230821 | 172700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20230821 | 172600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20230821 | 172500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20230821 | 172400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20230821 | 172300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20230821 | 172200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20230821 | 172100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20230821 | 172000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20230821 | 171900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20230821 | 171800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20230821 | 171700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20230821 | 171600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20230821 | 171500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20230821 | 171400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20230821 | 171300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20230821 | 171200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20230821 | 171100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20230821 | 171000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 13009 |
| 213 | 20230821 | 170900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20230821 | 170800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20230821 | 170700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20230821 | 170600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20230821 | 170500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20230821 | 170400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20230821 | 170300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20230821 | 170200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20230821 | 170100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20230821 | 170000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20230821 | 165900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20230821 | 165800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20230821 | 165700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20230821 | 165600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20230821 | 165500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20230821 | 165400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20230821 | 165300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20230821 | 165200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20230821 | 165100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20230821 | 165000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20230821 | 164900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20230821 | 164800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 235 | 20230821 | 164700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 236 | 20230821 | 164600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 237 | 20230821 | 164500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 238 | 20230821 | 164400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 239 | 20230821 | 164300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 240 | 20230821 | 164200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 241 | 20230821 | 164100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 242 | 20230821 | 164000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 13009 |
| 243 | 20230821 | 163900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 244 | 20230821 | 163800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 245 | 20230821 | 163700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20230821 | 163600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 247 | 20230821 | 163500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 248 | 20230821 | 163400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 249 | 20230821 | 163300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 250 | 20230821 | 163200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 251 | 20230821 | 163100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 252 | 20230821 | 163000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 253 | 20230821 | 162900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 254 | 20230821 | 162800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 255 | 20230821 | 162700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 256 | 20230821 | 162600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 257 | 20230821 | 162500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 258 | 20230821 | 162400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 259 | 20230821 | 162300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 260 | 20230821 | 162200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 261 | 20230821 | 162100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 262 | 20230821 | 162000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 263 | 20230821 | 161900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 264 | 20230821 | 161800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 265 | 20230821 | 161700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 266 | 20230821 | 161600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 267 | 20230821 | 161500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 268 | 20230821 | 161400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 269 | 20230821 | 161300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 270 | 20230821 | 161200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 271 | 20230821 | 161100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 272 | 20230821 | 161000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 13009 |
| 273 | 20230821 | 160900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 274 | 20230821 | 160800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 275 | 20230821 | 160700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 276 | 20230821 | 160600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 277 | 20230821 | 160500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 278 | 20230821 | 160400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 279 | 20230821 | 160300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 280 | 20230821 | 160200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 281 | 20230821 | 160100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 282 | 20230821 | 160000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 283 | 20230821 | 155900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 284 | 20230821 | 155800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 285 | 20230821 | 155700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 286 | 20230821 | 155600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 287 | 20230821 | 155500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 288 | 20230821 | 155400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 289 | 20230821 | 155300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 290 | 20230821 | 155200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 291 | 20230821 | 155100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 292 | 20230821 | 155000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 293 | 20230821 | 154900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 294 | 20230821 | 154800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 295 | 20230821 | 154700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 296 | 20230821 | 154600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 297 | 20230821 | 154500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 298 | 20230821 | 154400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 299 | 20230821 | 154300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 300 | 20230821 | 154200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 301 | 20230821 | 154100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 302 | 20230821 | 154000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 13009 |
| 303 | 20230821 | 153900 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 304 | 20230821 | 153800 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 305 | 20230821 | 153700 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 306 | 20230821 | 153600 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 307 | 20230821 | 153500 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 308 | 20230821 | 153400 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 309 | 20230821 | 153300 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 310 | 20230821 | 153200 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 311 | 20230821 | 153100 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 312 | 20230821 | 153000 | 1055827150 | 3800 | 3800 | 3800 | 3800 | 13009 |
| 313 | 20230821 | 152900 | 1006392950 | 3805 | 3805 | 3805 | 3805 | 0 |
| 314 | 20230821 | 152800 | 1006392950 | 3805 | 3805 | 3805 | 3805 | 0 |
| 315 | 20230821 | 152700 | 1006392950 | 3805 | 3805 | 3805 | 3805 | 0 |
| 316 | 20230821 | 152600 | 1006392950 | 3805 | 3805 | 3805 | 3805 | 0 |
| 317 | 20230821 | 152500 | 1006392950 | 3805 | 3805 | 3805 | 3805 | 0 |
| 318 | 20230821 | 152400 | 1006392950 | 3805 | 3805 | 3805 | 3805 | 0 |
| 319 | 20230821 | 152300 | 1006392950 | 3805 | 3805 | 3805 | 3805 | 0 |
| 320 | 20230821 | 152200 | 1006392950 | 3805 | 3805 | 3805 | 3805 | 0 |
| 321 | 20230821 | 152100 | 1006392950 | 3805 | 3805 | 3805 | 3805 | 0 |
| 322 | 20230821 | 152000 | 1006392950 | 3805 | 3805 | 3805 | 3805 | 0 |
| 323 | 20230821 | 151900 | 1006392950 | 3805 | 3805 | 3805 | 3805 | 670 |
| 324 | 20230821 | 151800 | 1003843600 | 3810 | 3810 | 3810 | 3810 | 46 |
| 325 | 20230821 | 151700 | 1003668340 | 3815 | 3815 | 3815 | 3800 | 2473 |
| 326 | 20230821 | 151600 | 994268655 | 3815 | 3810 | 3815 | 3810 | 102 |
| 327 | 20230821 | 151500 | 993880025 | 3810 | 3810 | 3815 | 3810 | 241 |
| 328 | 20230821 | 151400 | 992961600 | 3810 | 3810 | 3810 | 3800 | 4369 |
| 329 | 20230821 | 151300 | 976334330 | 3810 | 3810 | 3810 | 3810 | 390 |
| 330 | 20230821 | 151200 | 974848430 | 3820 | 3820 | 3820 | 3820 | 0 |
| 331 | 20230821 | 151100 | 974848430 | 3820 | 3820 | 3820 | 3820 | 27 |
| 332 | 20230821 | 151000 | 974745290 | 3810 | 3815 | 3815 | 3810 | 3568 |
| 333 | 20230821 | 150900 | 961145460 | 3820 | 3830 | 3830 | 3815 | 399 |
| 334 | 20230821 | 150800 | 959621490 | 3815 | 3815 | 3815 | 3815 | 150 |
| 335 | 20230821 | 150700 | 959049240 | 3830 | 3830 | 3830 | 3830 | 1 |
| 336 | 20230821 | 150600 | 959045410 | 3835 | 3810 | 3835 | 3810 | 3751 |
| 337 | 20230821 | 150500 | 944696455 | 3810 | 3810 | 3815 | 3810 | 1185 |
| 338 | 20230821 | 150400 | 940180295 | 3810 | 3810 | 3815 | 3810 | 145 |
| 339 | 20230821 | 150300 | 939627840 | 3810 | 3815 | 3815 | 3810 | 104 |
| 340 | 20230821 | 150200 | 939231590 | 3820 | 3815 | 3820 | 3810 | 3178 |
| 341 | 20230821 | 150100 | 927115195 | 3815 | 3825 | 3825 | 3815 | 502 |
| 342 | 20230821 | 150000 | 925200045 | 3815 | 3815 | 3825 | 3815 | 1261 |
| 343 | 20230821 | 145900 | 920389310 | 3825 | 3825 | 3825 | 3825 | 0 |
| 344 | 20230821 | 145800 | 920389310 | 3825 | 3825 | 3825 | 3815 | 209 |
| 345 | 20230821 | 145700 | 919590905 | 3825 | 3820 | 3825 | 3820 | 5 |
| 346 | 20230821 | 145600 | 919571790 | 3820 | 3820 | 3820 | 3820 | 12 |
| 347 | 20230821 | 145500 | 919525950 | 3820 | 3820 | 3820 | 3820 | 42 |
| 348 | 20230821 | 145400 | 919365510 | 3820 | 3820 | 3820 | 3820 | 62 |
| 349 | 20230821 | 145300 | 919128670 | 3820 | 3820 | 3820 | 3820 | 3 |
| 350 | 20230821 | 145200 | 919117210 | 3820 | 3815 | 3820 | 3810 | 502 |
| 351 | 20230821 | 145100 | 917202605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 352 | 20230821 | 145000 | 917202605 | 3820 | 3810 | 3820 | 3810 | 266 |
| 353 | 20230821 | 144900 | 916187170 | 3815 | 3815 | 3815 | 3815 | 1345 |
| 354 | 20230821 | 144800 | 911055995 | 3820 | 3820 | 3820 | 3820 | 10 |
| 355 | 20230821 | 144700 | 911017795 | 3820 | 3820 | 3820 | 3820 | 10 |
| 356 | 20230821 | 144600 | 910979595 | 3820 | 3820 | 3820 | 3820 | 0 |
| 357 | 20230821 | 144500 | 910979595 | 3820 | 3820 | 3820 | 3820 | 1 |
| 358 | 20230821 | 144400 | 910975775 | 3820 | 3820 | 3820 | 3820 | 1 |
| 359 | 20230821 | 144300 | 910971955 | 3820 | 3820 | 3820 | 3820 | 1 |
| 360 | 20230821 | 144200 | 910968135 | 3815 | 3815 | 3815 | 3815 | 146 |
| 361 | 20230821 | 144100 | 910411145 | 3815 | 3820 | 3820 | 3815 | 359 |
| 362 | 20230821 | 144000 | 909041510 | 3830 | 3830 | 3830 | 3830 | 0 |
| 363 | 20230821 | 143900 | 909041510 | 3830 | 3830 | 3830 | 3830 | 8 |
| 364 | 20230821 | 143800 | 909010870 | 3830 | 3820 | 3830 | 3820 | 1023 |
| 365 | 20230821 | 143700 | 905101320 | 3820 | 3820 | 3820 | 3815 | 102 |
| 366 | 20230821 | 143600 | 904711930 | 3820 | 3820 | 3820 | 3820 | 2 |
| 367 | 20230821 | 143500 | 904704290 | 3820 | 3820 | 3820 | 3820 | 15 |
| 368 | 20230821 | 143400 | 904646990 | 3825 | 3820 | 3825 | 3820 | 503 |
| 369 | 20230821 | 143300 | 902725515 | 3825 | 3825 | 3825 | 3825 | 62 |
| 370 | 20230821 | 143200 | 902488365 | 3825 | 3830 | 3830 | 3815 | 133 |
| 371 | 20230821 | 143100 | 901980535 | 3825 | 3825 | 3825 | 3825 | 345 |
| 372 | 20230821 | 143000 | 900660910 | 3825 | 3820 | 3825 | 3820 | 4 |
| 373 | 20230821 | 142900 | 900645615 | 3820 | 3820 | 3820 | 3820 | 150 |
| 374 | 20230821 | 142800 | 900072615 | 3815 | 3815 | 3815 | 3815 | 0 |
| 375 | 20230821 | 142700 | 900072615 | 3815 | 3815 | 3815 | 3815 | 500 |
| 376 | 20230821 | 142600 | 898165115 | 3820 | 3820 | 3820 | 3820 | 8 |
| 377 | 20230821 | 142500 | 898134555 | 3820 | 3820 | 3820 | 3820 | 10 |
| 378 | 20230821 | 142400 | 898096355 | 3825 | 3820 | 3825 | 3815 | 2015 |
| 379 | 20230821 | 142300 | 890408955 | 3830 | 3820 | 3830 | 3820 | 110 |
| 380 | 20230821 | 142200 | 889987705 | 3835 | 3835 | 3835 | 3835 | 0 |
| 381 | 20230821 | 142100 | 889987705 | 3835 | 3835 | 3835 | 3835 | 15 |
| 382 | 20230821 | 142000 | 889930180 | 3835 | 3835 | 3835 | 3835 | 10 |
| 383 | 20230821 | 141900 | 889891830 | 3835 | 3835 | 3835 | 3815 | 12 |
| 384 | 20230821 | 141800 | 889845830 | 3835 | 3835 | 3835 | 3835 | 100 |
| 385 | 20230821 | 141700 | 889462330 | 3835 | 3815 | 3835 | 3815 | 333 |
| 386 | 20230821 | 141600 | 888188795 | 3815 | 3820 | 3820 | 3815 | 1845 |
| 387 | 20230821 | 141500 | 881149085 | 3825 | 3825 | 3825 | 3825 | 0 |
| 388 | 20230821 | 141400 | 881149085 | 3825 | 3825 | 3825 | 3825 | 0 |
| 389 | 20230821 | 141300 | 881149085 | 3825 | 3825 | 3825 | 3825 | 491 |
| 390 | 20230821 | 141200 | 879271010 | 3835 | 3835 | 3835 | 3835 | 3 |
| 391 | 20230821 | 141100 | 879259505 | 3835 | 3835 | 3835 | 3835 | 1 |
| 392 | 20230821 | 141000 | 879255670 | 3835 | 3835 | 3835 | 3835 | 1 |
| 393 | 20230821 | 140900 | 879251835 | 3835 | 3835 | 3835 | 3835 | 0 |
| 394 | 20230821 | 140800 | 879251835 | 3835 | 3835 | 3835 | 3835 | 0 |
| 395 | 20230821 | 140700 | 879251835 | 3835 | 3835 | 3835 | 3835 | 2 |
| 396 | 20230821 | 140600 | 879244165 | 3835 | 3835 | 3835 | 3835 | 0 |
| 397 | 20230821 | 140500 | 879244165 | 3835 | 3835 | 3835 | 3835 | 5 |
| 398 | 20230821 | 140400 | 879224990 | 3835 | 3835 | 3835 | 3835 | 259 |
| 399 | 20230821 | 140300 | 878231725 | 3835 | 3815 | 3835 | 3815 | 639 |
| 400 | 20230821 | 140200 | 875784540 | 3825 | 3825 | 3825 | 3825 | 2 |
| 401 | 20230821 | 140100 | 875776890 | 3830 | 3830 | 3830 | 3830 | 2 |
| 402 | 20230821 | 140000 | 875769230 | 3830 | 3830 | 3830 | 3830 | 0 |
| 403 | 20230821 | 135900 | 875769230 | 3830 | 3830 | 3830 | 3830 | 0 |
| 404 | 20230821 | 135800 | 875769230 | 3830 | 3830 | 3830 | 3830 | 0 |
| 405 | 20230821 | 135700 | 875769230 | 3830 | 3830 | 3830 | 3830 | 1 |
| 406 | 20230821 | 135600 | 875765400 | 3810 | 3810 | 3810 | 3810 | 1 |
| 407 | 20230821 | 135500 | 875761590 | 3830 | 3815 | 3830 | 3815 | 350 |
| 408 | 20230821 | 135400 | 874426325 | 3830 | 3805 | 3830 | 3805 | 703 |
| 409 | 20230821 | 135300 | 871751385 | 3810 | 3810 | 3810 | 3810 | 1 |
| 410 | 20230821 | 135200 | 871747575 | 3810 | 3835 | 3835 | 3810 | 131 |
| 411 | 20230821 | 135100 | 871248375 | 3835 | 3835 | 3835 | 3835 | 0 |
| 412 | 20230821 | 135000 | 871248375 | 3835 | 3835 | 3835 | 3835 | 0 |
| 413 | 20230821 | 134900 | 871248375 | 3835 | 3835 | 3835 | 3835 | 0 |
| 414 | 20230821 | 134800 | 871248375 | 3835 | 3835 | 3840 | 3835 | 115 |
| 415 | 20230821 | 134700 | 870807150 | 3840 | 3840 | 3840 | 3840 | 1 |
| 416 | 20230821 | 134600 | 870803310 | 3840 | 3840 | 3840 | 3840 | 0 |
| 417 | 20230821 | 134500 | 870803310 | 3840 | 3845 | 3845 | 3840 | 3 |
| 418 | 20230821 | 134400 | 870791785 | 3845 | 3840 | 3845 | 3840 | 101 |
| 419 | 20230821 | 134300 | 870403940 | 3845 | 3845 | 3845 | 3845 | 0 |
| 420 | 20230821 | 134200 | 870403940 | 3845 | 3845 | 3845 | 3845 | 600 |
| 421 | 20230821 | 134100 | 868096940 | 3845 | 3840 | 3845 | 3840 | 500 |
| 422 | 20230821 | 134000 | 866175750 | 3840 | 3835 | 3840 | 3800 | 3489 |
| 423 | 20230821 | 133900 | 852872430 | 3810 | 3810 | 3810 | 3810 | 4 |
| 424 | 20230821 | 133800 | 852857190 | 3835 | 3835 | 3840 | 3835 | 1562 |
| 425 | 20230821 | 133700 | 846866915 | 3835 | 3835 | 3835 | 3835 | 0 |
| 426 | 20230821 | 133600 | 846866915 | 3835 | 3835 | 3835 | 3835 | 0 |
| 427 | 20230821 | 133500 | 846866915 | 3835 | 3840 | 3840 | 3835 | 5 |
| 428 | 20230821 | 133400 | 846847725 | 3840 | 3830 | 3840 | 3830 | 671 |
| 429 | 20230821 | 133300 | 844275545 | 3830 | 3820 | 3830 | 3820 | 1256 |
| 430 | 20230821 | 133200 | 839473080 | 3800 | 3800 | 3800 | 3800 | 0 |
| 431 | 20230821 | 133100 | 839473080 | 3800 | 3805 | 3805 | 3800 | 834 |
| 432 | 20230821 | 133000 | 836303350 | 3820 | 3820 | 3820 | 3820 | 10 |
| 433 | 20230821 | 132900 | 836265150 | 3820 | 3820 | 3820 | 3820 | 50 |
| 434 | 20230821 | 132800 | 836074150 | 3820 | 3820 | 3820 | 3820 | 0 |
| 435 | 20230821 | 132700 | 836074150 | 3820 | 3820 | 3820 | 3820 | 1 |
| 436 | 20230821 | 132600 | 836070330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 437 | 20230821 | 132500 | 836070330 | 3810 | 3810 | 3810 | 3810 | 3 |
| 438 | 20230821 | 132400 | 836058900 | 3810 | 3810 | 3810 | 3810 | 656 |
| 439 | 20230821 | 132300 | 833559540 | 3820 | 3820 | 3820 | 3820 | 0 |
| 440 | 20230821 | 132200 | 833559540 | 3820 | 3820 | 3820 | 3820 | 0 |
| 441 | 20230821 | 132100 | 833559540 | 3820 | 3820 | 3820 | 3820 | 782 |
| 442 | 20230821 | 132000 | 830572300 | 3820 | 3825 | 3825 | 3820 | 24 |
| 443 | 20230821 | 131900 | 830480585 | 3820 | 3820 | 3825 | 3820 | 244 |
| 444 | 20230821 | 131800 | 829548500 | 3820 | 3820 | 3820 | 3820 | 0 |
| 445 | 20230821 | 131700 | 829548500 | 3820 | 3820 | 3820 | 3820 | 0 |
| 446 | 20230821 | 131600 | 829548500 | 3820 | 3815 | 3820 | 3795 | 561 |
| 447 | 20230821 | 131500 | 827418015 | 3825 | 3800 | 3825 | 3800 | 1337 |
| 448 | 20230821 | 131400 | 822317630 | 3800 | 3805 | 3805 | 3800 | 5 |
| 449 | 20230821 | 131300 | 822298610 | 3815 | 3815 | 3815 | 3815 | 0 |
| 450 | 20230821 | 131200 | 822298610 | 3815 | 3815 | 3815 | 3815 | 50 |
| 451 | 20230821 | 131100 | 822107860 | 3815 | 3815 | 3815 | 3815 | 19 |
| 452 | 20230821 | 131000 | 822035375 | 3815 | 3815 | 3815 | 3815 | 18 |
| 453 | 20230821 | 130900 | 821966705 | 3805 | 3805 | 3805 | 3805 | 0 |
| 454 | 20230821 | 130800 | 821966705 | 3805 | 3815 | 3815 | 3805 | 105 |
| 455 | 20230821 | 130700 | 821567130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 456 | 20230821 | 130600 | 821567130 | 3815 | 3810 | 3815 | 3810 | 105 |
| 457 | 20230821 | 130500 | 821167055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 458 | 20230821 | 130400 | 821167055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 459 | 20230821 | 130300 | 821167055 | 3815 | 3820 | 3820 | 3800 | 22 |
| 460 | 20230821 | 130200 | 821083420 | 3815 | 3800 | 3815 | 3800 | 842 |
| 461 | 20230821 | 130100 | 817872355 | 3800 | 3800 | 3800 | 3800 | 1 |
| 462 | 20230821 | 130000 | 817868555 | 3785 | 3785 | 3785 | 3785 | 1040 |
| 463 | 20230821 | 125900 | 813932155 | 3785 | 3785 | 3785 | 3785 | 0 |
| 464 | 20230821 | 125800 | 813932155 | 3785 | 3785 | 3785 | 3785 | 300 |
| 465 | 20230821 | 125700 | 812796655 | 3785 | 3785 | 3785 | 3785 | 0 |
| 466 | 20230821 | 125600 | 812796655 | 3785 | 3785 | 3785 | 3785 | 1 |
| 467 | 20230821 | 125500 | 812792870 | 3790 | 3805 | 3805 | 3790 | 195 |
| 468 | 20230821 | 125400 | 812053745 | 3815 | 3790 | 3815 | 3785 | 1563 |
| 469 | 20230821 | 125300 | 806136730 | 3785 | 3785 | 3815 | 3785 | 10 |
| 470 | 20230821 | 125200 | 806098825 | 3790 | 3790 | 3790 | 3790 | 48 |
| 471 | 20230821 | 125100 | 805916905 | 3785 | 3815 | 3815 | 3785 | 13 |
| 472 | 20230821 | 125000 | 805867520 | 3785 | 3790 | 3815 | 3785 | 67 |
| 473 | 20230821 | 124900 | 805613890 | 3785 | 3785 | 3785 | 3785 | 31 |
| 474 | 20230821 | 124800 | 805496555 | 3785 | 3795 | 3795 | 3785 | 4180 |
| 475 | 20230821 | 124700 | 789660900 | 3795 | 3800 | 3800 | 3795 | 62 |
| 476 | 20230821 | 124600 | 789425555 | 3820 | 3820 | 3820 | 3820 | 0 |
| 477 | 20230821 | 124500 | 789425555 | 3820 | 3805 | 3820 | 3805 | 2 |
| 478 | 20230821 | 124400 | 789417930 | 3805 | 3810 | 3810 | 3805 | 11 |
| 479 | 20230821 | 124300 | 789376050 | 3825 | 3820 | 3825 | 3820 | 16 |
| 480 | 20230821 | 124200 | 789314870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 481 | 20230821 | 124100 | 789314870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 482 | 20230821 | 124000 | 789314870 | 3820 | 3820 | 3820 | 3820 | 1 |
| 483 | 20230821 | 123900 | 789311050 | 3800 | 3820 | 3820 | 3800 | 575 |
| 484 | 20230821 | 123800 | 787123755 | 3825 | 3825 | 3825 | 3825 | 26 |
| 485 | 20230821 | 123700 | 787024305 | 3830 | 3830 | 3830 | 3830 | 0 |
| 486 | 20230821 | 123600 | 787024305 | 3830 | 3830 | 3830 | 3830 | 0 |
| 487 | 20230821 | 123500 | 787024305 | 3830 | 3830 | 3830 | 3830 | 835 |
| 488 | 20230821 | 123400 | 783826255 | 3830 | 3830 | 3830 | 3830 | 0 |
| 489 | 20230821 | 123300 | 783826255 | 3830 | 3830 | 3830 | 3830 | 1 |
| 490 | 20230821 | 123200 | 783822425 | 3830 | 3825 | 3830 | 3825 | 3 |
| 491 | 20230821 | 123100 | 783810945 | 3825 | 3825 | 3825 | 3825 | 3 |
| 492 | 20230821 | 123000 | 783799470 | 3825 | 3825 | 3825 | 3825 | 0 |
| 493 | 20230821 | 122900 | 783799470 | 3825 | 3830 | 3830 | 3820 | 172 |
| 494 | 20230821 | 122800 | 783142400 | 3820 | 3820 | 3820 | 3820 | 13 |
| 495 | 20230821 | 122700 | 783092740 | 3820 | 3820 | 3830 | 3820 | 50 |
| 496 | 20230821 | 122600 | 782901700 | 3820 | 3815 | 3820 | 3815 | 303 |
| 497 | 20230821 | 122500 | 781745605 | 3815 | 3815 | 3815 | 3815 | 4 |
| 498 | 20230821 | 122400 | 781730345 | 3820 | 3805 | 3820 | 3805 | 18 |
| 499 | 20230821 | 122300 | 781661615 | 3825 | 3810 | 3825 | 3805 | 69 |
| 500 | 20230821 | 122200 | 781398780 | 3830 | 3830 | 3830 | 3830 | 131 |
| 501 | 20230821 | 122100 | 780897050 | 3805 | 3825 | 3830 | 3805 | 4 |
| 502 | 20230821 | 122000 | 780881785 | 3830 | 3825 | 3830 | 3820 | 8 |
| 503 | 20230821 | 121900 | 780851175 | 3825 | 3830 | 3830 | 3825 | 2 |
| 504 | 20230821 | 121800 | 780843520 | 3830 | 3805 | 3830 | 3805 | 103 |
| 505 | 20230821 | 121700 | 780451550 | 3820 | 3820 | 3820 | 3820 | 0 |
| 506 | 20230821 | 121600 | 780451550 | 3820 | 3820 | 3820 | 3820 | 2 |
| 507 | 20230821 | 121500 | 780443910 | 3805 | 3805 | 3805 | 3805 | 1 |
| 508 | 20230821 | 121400 | 780440105 | 3830 | 3825 | 3830 | 3825 | 20 |
| 509 | 20230821 | 121300 | 780363545 | 3800 | 3805 | 3805 | 3800 | 1723 |
| 510 | 20230821 | 121200 | 773813820 | 3830 | 3830 | 3830 | 3830 | 1 |
| 511 | 20230821 | 121100 | 773809990 | 3830 | 3805 | 3830 | 3805 | 212 |
| 512 | 20230821 | 121000 | 773003280 | 3830 | 3830 | 3830 | 3830 | 2 |
| 513 | 20230821 | 120900 | 772995620 | 3830 | 3805 | 3830 | 3805 | 232 |
| 514 | 20230821 | 120800 | 772112810 | 3830 | 3830 | 3830 | 3830 | 1 |
| 515 | 20230821 | 120700 | 772108980 | 3830 | 3830 | 3830 | 3800 | 1215 |
| 516 | 20230821 | 120600 | 767487190 | 3830 | 3830 | 3830 | 3805 | 98 |
| 517 | 20230821 | 120500 | 767114200 | 3830 | 3825 | 3830 | 3825 | 4 |
| 518 | 20230821 | 120400 | 767098890 | 3830 | 3825 | 3830 | 3810 | 74 |
| 519 | 20230821 | 120300 | 766816700 | 3830 | 3830 | 3830 | 3830 | 1 |
| 520 | 20230821 | 120200 | 766812870 | 3830 | 3830 | 3830 | 3830 | 1 |
| 521 | 20230821 | 120100 | 766809040 | 3830 | 3830 | 3830 | 3830 | 0 |
| 522 | 20230821 | 120000 | 766809040 | 3830 | 3830 | 3835 | 3830 | 106 |
| 523 | 20230821 | 115900 | 766403050 | 3830 | 3830 | 3830 | 3830 | 10 |
| 524 | 20230821 | 115800 | 766364750 | 3830 | 3830 | 3830 | 3830 | 24 |
| 525 | 20230821 | 115700 | 766272830 | 3840 | 3830 | 3840 | 3830 | 221 |
| 526 | 20230821 | 115600 | 765425370 | 3835 | 3835 | 3835 | 3835 | 0 |
| 527 | 20230821 | 115500 | 765425370 | 3835 | 3820 | 3835 | 3820 | 326 |
| 528 | 20230821 | 115400 | 764175390 | 3835 | 3815 | 3840 | 3805 | 419 |
| 529 | 20230821 | 115300 | 762576810 | 3800 | 3795 | 3800 | 3795 | 545 |
| 530 | 20230821 | 115200 | 760508530 | 3795 | 3815 | 3830 | 3795 | 5907 |
| 531 | 20230821 | 115100 | 738034665 | 3805 | 3825 | 3825 | 3805 | 2868 |
| 532 | 20230821 | 115000 | 727094040 | 3850 | 3850 | 3855 | 3830 | 225 |
| 533 | 20230821 | 114900 | 726231835 | 3855 | 3830 | 3855 | 3825 | 900 |
| 534 | 20230821 | 114800 | 722773980 | 3855 | 3840 | 3855 | 3825 | 548 |
| 535 | 20230821 | 114700 | 720673825 | 3840 | 3855 | 3855 | 3840 | 95 |
| 536 | 20230821 | 114600 | 720308710 | 3840 | 3855 | 3855 | 3825 | 335 |
| 537 | 20230821 | 114500 | 719021140 | 3845 | 3845 | 3850 | 3840 | 410 |
| 538 | 20230821 | 114400 | 717443725 | 3840 | 3845 | 3845 | 3840 | 30 |
| 539 | 20230821 | 114300 | 717328520 | 3850 | 3840 | 3850 | 3840 | 46 |
| 540 | 20230821 | 114200 | 717151510 | 3845 | 3835 | 3845 | 3835 | 779 |
| 541 | 20230821 | 114100 | 714157590 | 3835 | 3835 | 3840 | 3835 | 402 |
| 542 | 20230821 | 114000 | 712615295 | 3845 | 3815 | 3845 | 3810 | 1483 |
| 543 | 20230821 | 113900 | 706955065 | 3815 | 3825 | 3825 | 3815 | 1928 |
| 544 | 20230821 | 113800 | 699590475 | 3830 | 3830 | 3830 | 3830 | 131 |
| 545 | 20230821 | 113700 | 699088745 | 3840 | 3845 | 3845 | 3830 | 388 |
| 546 | 20230821 | 113600 | 697602435 | 3845 | 3845 | 3845 | 3845 | 1 |
| 547 | 20230821 | 113500 | 697598590 | 3845 | 3845 | 3845 | 3845 | 1 |
| 548 | 20230821 | 113400 | 697594745 | 3845 | 3840 | 3845 | 3840 | 547 |
| 549 | 20230821 | 113300 | 695494250 | 3845 | 3845 | 3845 | 3845 | 1 |
| 550 | 20230821 | 113200 | 695490405 | 3845 | 3850 | 3850 | 3845 | 9 |
| 551 | 20230821 | 113100 | 695455785 | 3830 | 3830 | 3840 | 3830 | 402 |
| 552 | 20230821 | 113000 | 693916095 | 3830 | 3825 | 3830 | 3825 | 559 |
| 553 | 20230821 | 112900 | 691776160 | 3825 | 3840 | 3840 | 3825 | 692 |
| 554 | 20230821 | 112800 | 689129245 | 3825 | 3840 | 3840 | 3825 | 271 |
| 555 | 20230821 | 112700 | 688092395 | 3840 | 3840 | 3840 | 3840 | 130 |
| 556 | 20230821 | 112600 | 687593195 | 3845 | 3835 | 3845 | 3830 | 81 |
| 557 | 20230821 | 112500 | 687282600 | 3850 | 3850 | 3850 | 3850 | 106 |
| 558 | 20230821 | 112400 | 686874500 | 3855 | 3850 | 3855 | 3850 | 174 |
| 559 | 20230821 | 112300 | 686203890 | 3850 | 3845 | 3850 | 3845 | 689 |
| 560 | 20230821 | 112200 | 683551310 | 3845 | 3845 | 3850 | 3830 | 57 |
| 561 | 20230821 | 112100 | 683332810 | 3850 | 3850 | 3855 | 3850 | 282 |
| 562 | 20230821 | 112000 | 682247100 | 3850 | 3845 | 3850 | 3845 | 141 |
| 563 | 20230821 | 111900 | 681704265 | 3850 | 3850 | 3850 | 3850 | 29 |
| 564 | 20230821 | 111800 | 681592615 | 3850 | 3845 | 3850 | 3805 | 4027 |
| 565 | 20230821 | 111700 | 666163740 | 3850 | 3870 | 3870 | 3845 | 1803 |
| 566 | 20230821 | 111600 | 659217735 | 3855 | 3870 | 3880 | 3855 | 1460 |
| 567 | 20230821 | 111500 | 653563315 | 3870 | 3865 | 3875 | 3865 | 677 |
| 568 | 20230821 | 111400 | 650943455 | 3860 | 3860 | 3865 | 3860 | 423 |
| 569 | 20230821 | 111300 | 649310665 | 3860 | 3850 | 3860 | 3850 | 1936 |
| 570 | 20230821 | 111200 | 641842225 | 3845 | 3845 | 3860 | 3845 | 1953 |
| 571 | 20230821 | 111100 | 634326360 | 3860 | 3845 | 3860 | 3840 | 1312 |
| 572 | 20230821 | 111000 | 629279825 | 3845 | 3875 | 3880 | 3845 | 3751 |
| 573 | 20230821 | 110900 | 614799545 | 3880 | 3865 | 3885 | 3865 | 1174 |
| 574 | 20230821 | 110800 | 610248870 | 3865 | 3865 | 3885 | 3850 | 2583 |
| 575 | 20230821 | 110700 | 600284690 | 3900 | 3880 | 3900 | 3855 | 9447 |
| 576 | 20230821 | 110600 | 563679830 | 3880 | 3835 | 3890 | 3825 | 8723 |
| 577 | 20230821 | 110500 | 530024900 | 3835 | 3845 | 3855 | 3820 | 4245 |
| 578 | 20230821 | 110400 | 513745895 | 3845 | 3940 | 4000 | 3815 | 56655 |
| 579 | 20230821 | 110300 | 291898805 | 4025 | 4025 | 4025 | 4025 | 0 |
| 580 | 20230821 | 110200 | 291898805 | 4025 | 3970 | 4025 | 3940 | 7871 |
| 581 | 20230821 | 110100 | 260483110 | 3970 | 3810 | 3970 | 3810 | 12144 |
| 582 | 20230821 | 110000 | 213685290 | 3810 | 3810 | 3810 | 3810 | 0 |
| 583 | 20230821 | 105900 | 213685290 | 3810 | 3810 | 3810 | 3810 | 0 |
| 584 | 20230821 | 105800 | 213685290 | 3810 | 3800 | 3810 | 3800 | 1486 |
| 585 | 20230821 | 105700 | 208037970 | 3800 | 3790 | 3800 | 3790 | 3439 |
| 586 | 20230821 | 105600 | 194995870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 587 | 20230821 | 105500 | 194995870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 588 | 20230821 | 105400 | 194995870 | 3790 | 3790 | 3790 | 3790 | 255 |
| 589 | 20230821 | 105300 | 194029420 | 3790 | 3790 | 3790 | 3790 | 30 |
| 590 | 20230821 | 105200 | 193915720 | 3790 | 3785 | 3790 | 3785 | 179 |
| 591 | 20230821 | 105100 | 193237430 | 3785 | 3775 | 3785 | 3775 | 122 |
| 592 | 20230821 | 105000 | 192776570 | 3775 | 3775 | 3775 | 3775 | 0 |
| 593 | 20230821 | 104900 | 192776570 | 3775 | 3785 | 3785 | 3775 | 11 |
| 594 | 20230821 | 104800 | 192735035 | 3780 | 3780 | 3780 | 3780 | 871 |
| 595 | 20230821 | 104700 | 189442655 | 3785 | 3785 | 3785 | 3785 | 0 |
| 596 | 20230821 | 104600 | 189442655 | 3785 | 3785 | 3785 | 3785 | 41 |
| 597 | 20230821 | 104500 | 189287470 | 3780 | 3780 | 3790 | 3780 | 102 |
| 598 | 20230821 | 104400 | 188901900 | 3790 | 3790 | 3795 | 3790 | 157 |
| 599 | 20230821 | 104300 | 188306865 | 3790 | 3770 | 3790 | 3750 | 5405 |
| 600 | 20230821 | 104200 | 167947170 | 3780 | 3780 | 3780 | 3780 | 0 |
| 601 | 20230821 | 104100 | 167947170 | 3780 | 3775 | 3780 | 3775 | 265 |
| 602 | 20230821 | 104000 | 166946725 | 3780 | 3780 | 3780 | 3780 | 0 |
| 603 | 20230821 | 103900 | 166946725 | 3780 | 3780 | 3780 | 3780 | 100 |
| 604 | 20230821 | 103800 | 166568725 | 3780 | 3780 | 3780 | 3780 | 1 |
| 605 | 20230821 | 103700 | 166564945 | 3780 | 3780 | 3780 | 3780 | 227 |
| 606 | 20230821 | 103600 | 165706885 | 3780 | 3780 | 3780 | 3780 | 0 |
| 607 | 20230821 | 103500 | 165706885 | 3780 | 3780 | 3780 | 3780 | 0 |
| 608 | 20230821 | 103400 | 165706885 | 3780 | 3780 | 3780 | 3780 | 28 |
| 609 | 20230821 | 103300 | 165601045 | 3790 | 3785 | 3790 | 3785 | 487 |
| 610 | 20230821 | 103200 | 163757095 | 3785 | 3785 | 3785 | 3785 | 50 |
| 611 | 20230821 | 103100 | 163567845 | 3785 | 3780 | 3785 | 3780 | 193 |
| 612 | 20230821 | 103000 | 162837800 | 3780 | 3775 | 3780 | 3755 | 1307 |
| 613 | 20230821 | 102900 | 157919925 | 3775 | 3775 | 3775 | 3775 | 0 |
| 614 | 20230821 | 102800 | 157919925 | 3775 | 3760 | 3775 | 3760 | 393 |
| 615 | 20230821 | 102700 | 156438315 | 3770 | 3765 | 3770 | 3765 | 8 |
| 616 | 20230821 | 102600 | 156408185 | 3770 | 3770 | 3770 | 3770 | 0 |
| 617 | 20230821 | 102500 | 156408185 | 3770 | 3770 | 3770 | 3770 | 0 |
| 618 | 20230821 | 102400 | 156408185 | 3770 | 3770 | 3770 | 3770 | 0 |
| 619 | 20230821 | 102300 | 156408185 | 3770 | 3770 | 3770 | 3770 | 2 |
| 620 | 20230821 | 102200 | 156400645 | 3770 | 3770 | 3770 | 3770 | 25 |
| 621 | 20230821 | 102100 | 156306395 | 3775 | 3775 | 3775 | 3775 | 52 |
| 622 | 20230821 | 102000 | 156110095 | 3750 | 3775 | 3775 | 3750 | 2050 |
| 623 | 20230821 | 101900 | 148421180 | 3775 | 3775 | 3775 | 3775 | 81 |
| 624 | 20230821 | 101800 | 148115405 | 3770 | 3755 | 3770 | 3755 | 163 |
| 625 | 20230821 | 101700 | 147502305 | 3755 | 3765 | 3765 | 3755 | 400 |
| 626 | 20230821 | 101600 | 145998805 | 3770 | 3770 | 3770 | 3770 | 141 |
| 627 | 20230821 | 101500 | 145467235 | 3770 | 3770 | 3775 | 3770 | 206 |
| 628 | 20230821 | 101400 | 144690610 | 3770 | 3775 | 3775 | 3770 | 276 |
| 629 | 20230821 | 101300 | 143649775 | 3770 | 3765 | 3770 | 3765 | 2571 |
| 630 | 20230821 | 101200 | 133959455 | 3765 | 3765 | 3765 | 3765 | 0 |
| 631 | 20230821 | 101100 | 133959455 | 3765 | 3765 | 3765 | 3765 | 31 |
| 632 | 20230821 | 101000 | 133842740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 633 | 20230821 | 100900 | 133842740 | 3755 | 3755 | 3755 | 3755 | 52 |
| 634 | 20230821 | 100800 | 133647480 | 3765 | 3765 | 3765 | 3765 | 100 |
| 635 | 20230821 | 100700 | 133270980 | 3765 | 3745 | 3765 | 3745 | 1115 |
| 636 | 20230821 | 100600 | 129083325 | 3745 | 3750 | 3750 | 3745 | 500 |
| 637 | 20230821 | 100500 | 127210790 | 3750 | 3755 | 3755 | 3750 | 200 |
| 638 | 20230821 | 100400 | 126460290 | 3760 | 3765 | 3765 | 3760 | 242 |
| 639 | 20230821 | 100300 | 125550080 | 3765 | 3765 | 3765 | 3765 | 0 |
| 640 | 20230821 | 100200 | 125550080 | 3765 | 3780 | 3780 | 3765 | 4499 |
| 641 | 20230821 | 100100 | 108570855 | 3785 | 3785 | 3785 | 3775 | 42 |
| 642 | 20230821 | 100000 | 108411925 | 3775 | 3780 | 3780 | 3775 | 5 |
| 643 | 20230821 | 095900 | 108393035 | 3790 | 3790 | 3790 | 3790 | 0 |
| 644 | 20230821 | 095800 | 108393035 | 3790 | 3790 | 3790 | 3790 | 40 |
| 645 | 20230821 | 095700 | 108241435 | 3790 | 3790 | 3790 | 3780 | 133 |
| 646 | 20230821 | 095600 | 107738655 | 3775 | 3775 | 3790 | 3775 | 2763 |
| 647 | 20230821 | 095500 | 97300240 | 3780 | 3785 | 3795 | 3780 | 207 |
| 648 | 20230821 | 095400 | 96517500 | 3795 | 3785 | 3800 | 3785 | 2138 |
| 649 | 20230821 | 095300 | 88413890 | 3785 | 3770 | 3785 | 3770 | 2046 |
| 650 | 20230821 | 095200 | 80687735 | 3770 | 3760 | 3770 | 3760 | 325 |
| 651 | 20230821 | 095100 | 79465665 | 3760 | 3740 | 3760 | 3740 | 399 |
| 652 | 20230821 | 095000 | 77973265 | 3740 | 3745 | 3760 | 3740 | 322 |
| 653 | 20230821 | 094900 | 76768575 | 3750 | 3750 | 3750 | 3750 | 6 |
| 654 | 20230821 | 094800 | 76746075 | 3760 | 3760 | 3760 | 3750 | 752 |
| 655 | 20230821 | 094700 | 73926055 | 3760 | 3760 | 3760 | 3760 | 283 |
| 656 | 20230821 | 094600 | 72861975 | 3755 | 3760 | 3760 | 3755 | 328 |
| 657 | 20230821 | 094500 | 71628940 | 3760 | 3760 | 3760 | 3760 | 0 |
| 658 | 20230821 | 094400 | 71628940 | 3760 | 3755 | 3760 | 3755 | 860 |
| 659 | 20230821 | 094300 | 68397065 | 3750 | 3750 | 3750 | 3750 | 1 |
| 660 | 20230821 | 094200 | 68393315 | 3750 | 3740 | 3750 | 3740 | 402 |
| 661 | 20230821 | 094100 | 66887665 | 3740 | 3740 | 3740 | 3740 | 2 |
| 662 | 20230821 | 094000 | 66880185 | 3745 | 3750 | 3750 | 3745 | 115 |
| 663 | 20230821 | 093900 | 66449010 | 3750 | 3750 | 3750 | 3750 | 0 |
| 664 | 20230821 | 093800 | 66449010 | 3750 | 3750 | 3750 | 3750 | 6 |
| 665 | 20230821 | 093700 | 66426510 | 3750 | 3750 | 3750 | 3750 | 54 |
| 666 | 20230821 | 093600 | 66224010 | 3750 | 3750 | 3750 | 3750 | 0 |
| 667 | 20230821 | 093500 | 66224010 | 3750 | 3750 | 3750 | 3750 | 5 |
| 668 | 20230821 | 093400 | 66205260 | 3750 | 3750 | 3750 | 3750 | 3 |
| 669 | 20230821 | 093300 | 66194010 | 3740 | 3740 | 3740 | 3740 | 20 |
| 670 | 20230821 | 093200 | 66119210 | 3735 | 3735 | 3735 | 3735 | 0 |
| 671 | 20230821 | 093100 | 66119210 | 3735 | 3735 | 3735 | 3735 | 135 |
| 672 | 20230821 | 093000 | 65614985 | 3735 | 3735 | 3735 | 3735 | 25 |
| 673 | 20230821 | 092900 | 65521610 | 3745 | 3735 | 3745 | 3715 | 248 |
| 674 | 20230821 | 092800 | 64596020 | 3735 | 3735 | 3735 | 3735 | 0 |
| 675 | 20230821 | 092700 | 64596020 | 3735 | 3735 | 3735 | 3735 | 0 |
| 676 | 20230821 | 092600 | 64596020 | 3735 | 3735 | 3735 | 3735 | 1 |
| 677 | 20230821 | 092500 | 64592285 | 3700 | 3710 | 3710 | 3700 | 1600 |
| 678 | 20230821 | 092400 | 58663655 | 3710 | 3720 | 3730 | 3710 | 1205 |
| 679 | 20230821 | 092300 | 54175455 | 3720 | 3720 | 3720 | 3720 | 30 |
| 680 | 20230821 | 092200 | 54063855 | 3705 | 3705 | 3705 | 3705 | 277 |
| 681 | 20230821 | 092100 | 53037570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 682 | 20230821 | 092000 | 53037570 | 3700 | 3710 | 3710 | 3700 | 500 |
| 683 | 20230821 | 091900 | 51186480 | 3725 | 3725 | 3725 | 3725 | 100 |
| 684 | 20230821 | 091800 | 50813980 | 3725 | 3720 | 3725 | 3720 | 12 |
| 685 | 20230821 | 091700 | 50769335 | 3710 | 3710 | 3720 | 3710 | 28 |
| 686 | 20230821 | 091600 | 50665435 | 3710 | 3710 | 3710 | 3705 | 12 |
| 687 | 20230821 | 091500 | 50620960 | 3705 | 3705 | 3705 | 3705 | 54 |
| 688 | 20230821 | 091400 | 50420890 | 3705 | 3705 | 3705 | 3705 | 0 |
| 689 | 20230821 | 091300 | 50420890 | 3705 | 3700 | 3705 | 3700 | 180 |
| 690 | 20230821 | 091200 | 49754210 | 3690 | 3690 | 3690 | 3690 | 0 |
| 691 | 20230821 | 091100 | 49754210 | 3690 | 3690 | 3690 | 3690 | 317 |
| 692 | 20230821 | 091000 | 48584480 | 3685 | 3690 | 3690 | 3685 | 1861 |
| 693 | 20230821 | 090900 | 41726195 | 3690 | 3690 | 3690 | 3690 | 900 |
| 694 | 20230821 | 090800 | 38405195 | 3690 | 3690 | 3690 | 3690 | 277 |
| 695 | 20230821 | 090700 | 37383065 | 3710 | 3725 | 3725 | 3685 | 4440 |
| 696 | 20230821 | 090600 | 20966895 | 3685 | 3690 | 3725 | 3685 | 591 |
| 697 | 20230821 | 090500 | 18786060 | 3690 | 3700 | 3700 | 3690 | 159 |
| 698 | 20230821 | 090400 | 18197850 | 3700 | 3730 | 3735 | 3700 | 1379 |
| 699 | 20230821 | 090300 | 13070930 | 3730 | 3730 | 3730 | 3700 | 768 |
| 700 | 20230821 | 090200 | 10211930 | 3700 | 3680 | 3700 | 3680 | 1936 |
| 701 | 20230821 | 090100 | 3078140 | 3680 | 3680 | 3680 | 3665 | 5 |
| 702 | 20230821 | 090000 | 3059785 | 3660 | 3660 | 3660 | 3660 | 835 |