35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 204900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 7812 |
| 3 | 20230802 | 204800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20230802 | 204700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20230802 | 204600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20230802 | 204500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20230802 | 204400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20230802 | 204300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20230802 | 204200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20230802 | 204100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20230802 | 204000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20230802 | 203900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20230802 | 203800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20230802 | 203700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20230802 | 203600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20230802 | 203500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20230802 | 203400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20230802 | 203300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20230802 | 203200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20230802 | 203100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20230802 | 203000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20230802 | 202900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20230802 | 202800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20230802 | 202700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20230802 | 202600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20230802 | 202500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20230802 | 202400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20230802 | 202300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20230802 | 202200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20230802 | 202100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20230802 | 202000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20230802 | 201900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 7812 |
| 33 | 20230802 | 201800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20230802 | 201700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20230802 | 201600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20230802 | 201500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20230802 | 201400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20230802 | 201300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20230802 | 201200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20230802 | 201100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20230802 | 201000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20230802 | 200900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20230802 | 200800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20230802 | 200700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20230802 | 200600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20230802 | 200500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20230802 | 200400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20230802 | 200300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20230802 | 200200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20230802 | 200100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20230802 | 200000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20230802 | 195900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20230802 | 195800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20230802 | 195700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20230802 | 195600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20230802 | 195500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20230802 | 195400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20230802 | 195300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20230802 | 195200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20230802 | 195100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20230802 | 195000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20230802 | 194900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 7812 |
| 63 | 20230802 | 194800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20230802 | 194700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20230802 | 194600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20230802 | 194500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20230802 | 194400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20230802 | 194300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20230802 | 194200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20230802 | 194100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20230802 | 194000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20230802 | 193900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20230802 | 193800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20230802 | 193700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20230802 | 193600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20230802 | 193500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20230802 | 193400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20230802 | 193300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20230802 | 193200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20230802 | 193100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20230802 | 193000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20230802 | 192900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20230802 | 192800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20230802 | 192700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20230802 | 192600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20230802 | 192500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20230802 | 192400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20230802 | 192300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20230802 | 192200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20230802 | 192100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20230802 | 192000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20230802 | 191900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 7812 |
| 93 | 20230802 | 191800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20230802 | 191700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20230802 | 191600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20230802 | 191500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20230802 | 191400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20230802 | 191300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20230802 | 191200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20230802 | 191100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20230802 | 191000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20230802 | 190900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20230802 | 190800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20230802 | 190700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20230802 | 190600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20230802 | 190500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20230802 | 190400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20230802 | 190300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20230802 | 190200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20230802 | 190100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20230802 | 190000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20230802 | 185900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20230802 | 185800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20230802 | 185700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20230802 | 185600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20230802 | 185500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20230802 | 185400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20230802 | 185300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20230802 | 185200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20230802 | 185100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20230802 | 185000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20230802 | 184900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 7812 |
| 123 | 20230802 | 184800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20230802 | 184700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20230802 | 184600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20230802 | 184500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20230802 | 184400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20230802 | 184300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20230802 | 184200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20230802 | 184100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20230802 | 184000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20230802 | 183900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20230802 | 183800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20230802 | 183700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20230802 | 183600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20230802 | 183500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20230802 | 183400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20230802 | 183300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20230802 | 183200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20230802 | 183100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20230802 | 183000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20230802 | 182900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20230802 | 182800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20230802 | 182700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20230802 | 182600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20230802 | 182500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20230802 | 182400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20230802 | 182300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20230802 | 182200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20230802 | 182100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20230802 | 182000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20230802 | 181900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 7812 |
| 153 | 20230802 | 181800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20230802 | 181700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20230802 | 181600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20230802 | 181500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20230802 | 181400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20230802 | 181300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20230802 | 181200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20230802 | 181100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20230802 | 181000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20230802 | 180900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20230802 | 180800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20230802 | 180700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20230802 | 180600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20230802 | 180500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20230802 | 180400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20230802 | 180300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20230802 | 180200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20230802 | 180100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20230802 | 180000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20230802 | 175900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20230802 | 175800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20230802 | 175700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20230802 | 175600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20230802 | 175500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20230802 | 175400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20230802 | 175300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20230802 | 175200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20230802 | 175100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20230802 | 175000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20230802 | 174900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 7812 |
| 183 | 20230802 | 174800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20230802 | 174700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20230802 | 174600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20230802 | 174500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20230802 | 174400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20230802 | 174300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 189 | 20230802 | 174200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 190 | 20230802 | 174100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 191 | 20230802 | 174000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 192 | 20230802 | 173900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 193 | 20230802 | 173800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 194 | 20230802 | 173700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 195 | 20230802 | 173600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 196 | 20230802 | 173500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 197 | 20230802 | 173400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 198 | 20230802 | 173300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20230802 | 173200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20230802 | 173100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 201 | 20230802 | 173000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 202 | 20230802 | 172900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 203 | 20230802 | 172800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 204 | 20230802 | 172700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20230802 | 172600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20230802 | 172500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20230802 | 172400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20230802 | 172300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20230802 | 172200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20230802 | 172100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 211 | 20230802 | 172000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 212 | 20230802 | 171900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 7812 |
| 213 | 20230802 | 171800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 214 | 20230802 | 171700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 215 | 20230802 | 171600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 216 | 20230802 | 171500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 217 | 20230802 | 171400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 218 | 20230802 | 171300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 219 | 20230802 | 171200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 220 | 20230802 | 171100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 221 | 20230802 | 171000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 222 | 20230802 | 170900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 223 | 20230802 | 170800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 224 | 20230802 | 170700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 225 | 20230802 | 170600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 226 | 20230802 | 170500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 227 | 20230802 | 170400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 228 | 20230802 | 170300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 229 | 20230802 | 170200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 230 | 20230802 | 170100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 231 | 20230802 | 170000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 232 | 20230802 | 165900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 233 | 20230802 | 165800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 234 | 20230802 | 165700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 235 | 20230802 | 165600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 236 | 20230802 | 165500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 237 | 20230802 | 165400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 238 | 20230802 | 165300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 239 | 20230802 | 165200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 240 | 20230802 | 165100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 241 | 20230802 | 165000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 242 | 20230802 | 164900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 7812 |
| 243 | 20230802 | 164800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 244 | 20230802 | 164700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 245 | 20230802 | 164600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 246 | 20230802 | 164500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 247 | 20230802 | 164400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 248 | 20230802 | 164300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 249 | 20230802 | 164200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 250 | 20230802 | 164100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 251 | 20230802 | 164000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 252 | 20230802 | 163900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 253 | 20230802 | 163800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 254 | 20230802 | 163700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 255 | 20230802 | 163600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 256 | 20230802 | 163500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 257 | 20230802 | 163400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 258 | 20230802 | 163300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 259 | 20230802 | 163200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 260 | 20230802 | 163100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 261 | 20230802 | 163000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 262 | 20230802 | 162900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 263 | 20230802 | 162800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 264 | 20230802 | 162700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 265 | 20230802 | 162600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 266 | 20230802 | 162500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 267 | 20230802 | 162400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 268 | 20230802 | 162300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 269 | 20230802 | 162200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 270 | 20230802 | 162100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 271 | 20230802 | 162000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 272 | 20230802 | 161900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 7812 |
| 273 | 20230802 | 161800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 274 | 20230802 | 161700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 275 | 20230802 | 161600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 276 | 20230802 | 161500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 277 | 20230802 | 161400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 278 | 20230802 | 161300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 279 | 20230802 | 161200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 280 | 20230802 | 161100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 281 | 20230802 | 161000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 282 | 20230802 | 160900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 283 | 20230802 | 160800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 284 | 20230802 | 160700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 285 | 20230802 | 160600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 286 | 20230802 | 160500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 287 | 20230802 | 160400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 288 | 20230802 | 160300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 289 | 20230802 | 160200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 290 | 20230802 | 160100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 291 | 20230802 | 160000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 292 | 20230802 | 155900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 293 | 20230802 | 155800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 294 | 20230802 | 155700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 295 | 20230802 | 155600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 296 | 20230802 | 155500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 297 | 20230802 | 155400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 298 | 20230802 | 155300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 299 | 20230802 | 155200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 300 | 20230802 | 155100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 301 | 20230802 | 155000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 302 | 20230802 | 154900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 7812 |
| 303 | 20230802 | 154800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 304 | 20230802 | 154700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 305 | 20230802 | 154600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 306 | 20230802 | 154500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 307 | 20230802 | 154400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 308 | 20230802 | 154300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 309 | 20230802 | 154200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 310 | 20230802 | 154100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 311 | 20230802 | 154000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 312 | 20230802 | 153900 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 313 | 20230802 | 153800 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 314 | 20230802 | 153700 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 315 | 20230802 | 153600 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 316 | 20230802 | 153500 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 317 | 20230802 | 153400 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 318 | 20230802 | 153300 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 319 | 20230802 | 153200 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 320 | 20230802 | 153100 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 321 | 20230802 | 153000 | 1991487555 | 4150 | 4150 | 4150 | 4150 | 7812 |
| 322 | 20230802 | 152900 | 1959067755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 323 | 20230802 | 152800 | 1959067755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 324 | 20230802 | 152700 | 1959067755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 325 | 20230802 | 152600 | 1959067755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 326 | 20230802 | 152500 | 1959067755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 327 | 20230802 | 152400 | 1959067755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 328 | 20230802 | 152300 | 1959067755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 329 | 20230802 | 152200 | 1959067755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 330 | 20230802 | 152100 | 1959067755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 331 | 20230802 | 152000 | 1959067755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 332 | 20230802 | 151900 | 1959067755 | 4205 | 4195 | 4205 | 4170 | 1095 |
| 333 | 20230802 | 151800 | 1954470590 | 4200 | 4180 | 4200 | 4180 | 1244 |
| 334 | 20230802 | 151700 | 1949259120 | 4180 | 4180 | 4180 | 4170 | 579 |
| 335 | 20230802 | 151600 | 1946841145 | 4180 | 4175 | 4180 | 4170 | 1659 |
| 336 | 20230802 | 151500 | 1939910035 | 4180 | 4190 | 4190 | 4180 | 466 |
| 337 | 20230802 | 151400 | 1937962145 | 4195 | 4190 | 4200 | 4190 | 833 |
| 338 | 20230802 | 151300 | 1934469510 | 4185 | 4190 | 4190 | 4175 | 454 |
| 339 | 20230802 | 151200 | 1932570200 | 4190 | 4195 | 4195 | 4165 | 623 |
| 340 | 20230802 | 151100 | 1929969145 | 4190 | 4195 | 4195 | 4190 | 466 |
| 341 | 20230802 | 151000 | 1928016575 | 4190 | 4195 | 4195 | 4190 | 1088 |
| 342 | 20230802 | 150900 | 1923454700 | 4180 | 4200 | 4200 | 4180 | 2933 |
| 343 | 20230802 | 150800 | 1911182845 | 4200 | 4190 | 4200 | 4190 | 999 |
| 344 | 20230802 | 150700 | 1906997025 | 4190 | 4190 | 4190 | 4190 | 478 |
| 345 | 20230802 | 150600 | 1904994205 | 4190 | 4190 | 4190 | 4185 | 990 |
| 346 | 20230802 | 150500 | 1900849960 | 4190 | 4190 | 4190 | 4190 | 7 |
| 347 | 20230802 | 150400 | 1900820630 | 4185 | 4180 | 4190 | 4180 | 1108 |
| 348 | 20230802 | 150300 | 1896183280 | 4185 | 4155 | 4185 | 4155 | 362 |
| 349 | 20230802 | 150200 | 1894671770 | 4180 | 4190 | 4195 | 4155 | 10506 |
| 350 | 20230802 | 150100 | 1850929400 | 4185 | 4190 | 4205 | 4185 | 513 |
| 351 | 20230802 | 150000 | 1848780165 | 4205 | 4185 | 4205 | 4185 | 462 |
| 352 | 20230802 | 145900 | 1846843855 | 4185 | 4180 | 4185 | 4180 | 461 |
| 353 | 20230802 | 145800 | 1844915985 | 4180 | 4185 | 4185 | 4180 | 217 |
| 354 | 20230802 | 145700 | 1844008870 | 4180 | 4195 | 4195 | 4180 | 1179 |
| 355 | 20230802 | 145600 | 1839068890 | 4195 | 4190 | 4205 | 4175 | 2867 |
| 356 | 20230802 | 145500 | 1827082660 | 4190 | 4185 | 4190 | 4185 | 911 |
| 357 | 20230802 | 145400 | 1823270115 | 4185 | 4185 | 4185 | 4185 | 480 |
| 358 | 20230802 | 145300 | 1821261315 | 4185 | 4180 | 4185 | 4180 | 461 |
| 359 | 20230802 | 145200 | 1819334320 | 4185 | 4185 | 4185 | 4180 | 664 |
| 360 | 20230802 | 145100 | 1816556480 | 4180 | 4185 | 4185 | 4180 | 475 |
| 361 | 20230802 | 145000 | 1814570940 | 4175 | 4180 | 4185 | 4175 | 2210 |
| 362 | 20230802 | 144900 | 1805336845 | 4185 | 4185 | 4185 | 4175 | 649 |
| 363 | 20230802 | 144800 | 1802621690 | 4195 | 4185 | 4195 | 4180 | 579 |
| 364 | 20230802 | 144700 | 1800198940 | 4195 | 4185 | 4195 | 4185 | 959 |
| 365 | 20230802 | 144600 | 1796185475 | 4190 | 4205 | 4205 | 4190 | 1887 |
| 366 | 20230802 | 144500 | 1788268985 | 4200 | 4215 | 4215 | 4200 | 831 |
| 367 | 20230802 | 144400 | 1784778745 | 4205 | 4205 | 4215 | 4200 | 931 |
| 368 | 20230802 | 144300 | 1780865920 | 4205 | 4215 | 4215 | 4205 | 709 |
| 369 | 20230802 | 144200 | 1777884455 | 4210 | 4210 | 4215 | 4210 | 1120 |
| 370 | 20230802 | 144100 | 1773169230 | 4225 | 4225 | 4225 | 4225 | 1 |
| 371 | 20230802 | 144000 | 1773165005 | 4225 | 4220 | 4225 | 4210 | 2331 |
| 372 | 20230802 | 143900 | 1763342195 | 4230 | 4225 | 4230 | 4220 | 1371 |
| 373 | 20230802 | 143800 | 1757551655 | 4225 | 4205 | 4225 | 4195 | 1379 |
| 374 | 20230802 | 143700 | 1751747570 | 4210 | 4220 | 4225 | 4195 | 1218 |
| 375 | 20230802 | 143600 | 1746620835 | 4230 | 4225 | 4230 | 4220 | 496 |
| 376 | 20230802 | 143500 | 1744527175 | 4230 | 4225 | 4230 | 4225 | 599 |
| 377 | 20230802 | 143400 | 1741996390 | 4220 | 4205 | 4225 | 4205 | 1064 |
| 378 | 20230802 | 143300 | 1737508265 | 4220 | 4225 | 4225 | 4215 | 298 |
| 379 | 20230802 | 143200 | 1736251200 | 4220 | 4215 | 4220 | 4200 | 931 |
| 380 | 20230802 | 143100 | 1732326275 | 4220 | 4200 | 4220 | 4200 | 4113 |
| 381 | 20230802 | 143000 | 1715028535 | 4200 | 4200 | 4200 | 4200 | 50 |
| 382 | 20230802 | 142900 | 1714818535 | 4205 | 4200 | 4205 | 4200 | 756 |
| 383 | 20230802 | 142800 | 1711643330 | 4200 | 4200 | 4200 | 4190 | 573 |
| 384 | 20230802 | 142700 | 1709240140 | 4200 | 4190 | 4200 | 4190 | 1322 |
| 385 | 20230802 | 142600 | 1703695740 | 4190 | 4205 | 4205 | 4190 | 459 |
| 386 | 20230802 | 142500 | 1701772515 | 4190 | 4200 | 4200 | 4190 | 1449 |
| 387 | 20230802 | 142400 | 1695688235 | 4205 | 4205 | 4210 | 4205 | 561 |
| 388 | 20230802 | 142300 | 1693329220 | 4210 | 4205 | 4210 | 4205 | 488 |
| 389 | 20230802 | 142200 | 1691277155 | 4210 | 4210 | 4210 | 4205 | 491 |
| 390 | 20230802 | 142100 | 1689210055 | 4210 | 4205 | 4210 | 4200 | 1475 |
| 391 | 20230802 | 142000 | 1683008170 | 4205 | 4200 | 4205 | 4200 | 553 |
| 392 | 20230802 | 141900 | 1680685450 | 4205 | 4200 | 4205 | 4200 | 1544 |
| 393 | 20230802 | 141800 | 1674198350 | 4200 | 4200 | 4200 | 4195 | 596 |
| 394 | 20230802 | 141700 | 1671695400 | 4190 | 4200 | 4205 | 4190 | 964 |
| 395 | 20230802 | 141600 | 1667649270 | 4200 | 4200 | 4200 | 4200 | 1411 |
| 396 | 20230802 | 141500 | 1661723070 | 4205 | 4200 | 4205 | 4200 | 461 |
| 397 | 20230802 | 141400 | 1659784945 | 4200 | 4205 | 4205 | 4200 | 1152 |
| 398 | 20230802 | 141300 | 1654946175 | 4205 | 4195 | 4205 | 4195 | 1008 |
| 399 | 20230802 | 141200 | 1650717575 | 4200 | 4200 | 4200 | 4200 | 200 |
| 400 | 20230802 | 141100 | 1649877575 | 4200 | 4200 | 4200 | 4200 | 66 |
| 401 | 20230802 | 141000 | 1649600375 | 4200 | 4200 | 4200 | 4200 | 443 |
| 402 | 20230802 | 140900 | 1647739775 | 4200 | 4200 | 4200 | 4200 | 459 |
| 403 | 20230802 | 140800 | 1645811975 | 4200 | 4200 | 4200 | 4200 | 458 |
| 404 | 20230802 | 140700 | 1643888375 | 4200 | 4180 | 4200 | 4150 | 2031 |
| 405 | 20230802 | 140600 | 1635396005 | 4180 | 4205 | 4205 | 4180 | 2331 |
| 406 | 20230802 | 140500 | 1625631745 | 4200 | 4200 | 4200 | 4200 | 642 |
| 407 | 20230802 | 140400 | 1622935345 | 4200 | 4200 | 4200 | 4200 | 456 |
| 408 | 20230802 | 140300 | 1621020145 | 4200 | 4190 | 4200 | 4190 | 761 |
| 409 | 20230802 | 140200 | 1617825575 | 4195 | 4195 | 4195 | 4195 | 558 |
| 410 | 20230802 | 140100 | 1615484765 | 4200 | 4200 | 4200 | 4200 | 459 |
| 411 | 20230802 | 140000 | 1613556965 | 4205 | 4200 | 4205 | 4175 | 1139 |
| 412 | 20230802 | 135900 | 1608772950 | 4200 | 4195 | 4200 | 4190 | 428 |
| 413 | 20230802 | 135800 | 1606975795 | 4200 | 4200 | 4200 | 4190 | 459 |
| 414 | 20230802 | 135700 | 1605048910 | 4200 | 4185 | 4200 | 4185 | 572 |
| 415 | 20230802 | 135600 | 1602647370 | 4185 | 4200 | 4200 | 4185 | 822 |
| 416 | 20230802 | 135500 | 1599207270 | 4180 | 4180 | 4195 | 4180 | 1517 |
| 417 | 20230802 | 135400 | 1592856730 | 4175 | 4175 | 4175 | 4175 | 2820 |
| 418 | 20230802 | 135300 | 1581083230 | 4175 | 4165 | 4175 | 4165 | 1351 |
| 419 | 20230802 | 135200 | 1575447275 | 4165 | 4165 | 4165 | 4155 | 354 |
| 420 | 20230802 | 135100 | 1573973845 | 4140 | 4160 | 4170 | 4140 | 1209 |
| 421 | 20230802 | 135000 | 1568968445 | 4170 | 4155 | 4170 | 4150 | 1349 |
| 422 | 20230802 | 134900 | 1563358605 | 4150 | 4140 | 4150 | 4140 | 2231 |
| 423 | 20230802 | 134800 | 1554114425 | 4140 | 4115 | 4140 | 4115 | 471 |
| 424 | 20230802 | 134700 | 1552164635 | 4110 | 4140 | 4140 | 4110 | 596 |
| 425 | 20230802 | 134600 | 1549709120 | 4140 | 4110 | 4140 | 4110 | 1030 |
| 426 | 20230802 | 134500 | 1545463420 | 4110 | 4140 | 4140 | 4110 | 1573 |
| 427 | 20230802 | 134400 | 1538990750 | 4145 | 4145 | 4150 | 4115 | 2063 |
| 428 | 20230802 | 134300 | 1530458430 | 4145 | 4150 | 4150 | 4130 | 962 |
| 429 | 20230802 | 134200 | 1526478465 | 4130 | 4130 | 4130 | 4130 | 1457 |
| 430 | 20230802 | 134100 | 1520461055 | 4130 | 4125 | 4130 | 4120 | 926 |
| 431 | 20230802 | 134000 | 1516641280 | 4130 | 4130 | 4130 | 4100 | 9361 |
| 432 | 20230802 | 133900 | 1478210765 | 4120 | 4120 | 4120 | 4105 | 3402 |
| 433 | 20230802 | 133800 | 1464219115 | 4120 | 4130 | 4135 | 4105 | 2588 |
| 434 | 20230802 | 133700 | 1453572720 | 4150 | 4140 | 4150 | 4140 | 888 |
| 435 | 20230802 | 133600 | 1449891730 | 4135 | 4160 | 4160 | 4120 | 2767 |
| 436 | 20230802 | 133500 | 1438475905 | 4160 | 4160 | 4160 | 4160 | 1 |
| 437 | 20230802 | 133400 | 1438471745 | 4160 | 4150 | 4160 | 4150 | 5 |
| 438 | 20230802 | 133300 | 1438450965 | 4160 | 4145 | 4160 | 4135 | 1307 |
| 439 | 20230802 | 133200 | 1433036825 | 4145 | 4150 | 4165 | 4145 | 225 |
| 440 | 20230802 | 133100 | 1432103155 | 4165 | 4145 | 4165 | 4145 | 1236 |
| 441 | 20230802 | 133000 | 1426958450 | 4145 | 4145 | 4145 | 4145 | 1906 |
| 442 | 20230802 | 132900 | 1419058080 | 4145 | 4145 | 4145 | 4145 | 246 |
| 443 | 20230802 | 132800 | 1418038410 | 4145 | 4145 | 4145 | 4145 | 160 |
| 444 | 20230802 | 132700 | 1417375210 | 4145 | 4145 | 4145 | 4145 | 402 |
| 445 | 20230802 | 132600 | 1415708920 | 4135 | 4130 | 4135 | 4130 | 442 |
| 446 | 20230802 | 132500 | 1413881255 | 4135 | 4145 | 4145 | 4135 | 14 |
| 447 | 20230802 | 132400 | 1413823325 | 4115 | 4130 | 4130 | 4115 | 2717 |
| 448 | 20230802 | 132300 | 1402626750 | 4130 | 4130 | 4145 | 4130 | 187 |
| 449 | 20230802 | 132200 | 1401854425 | 4145 | 4145 | 4145 | 4145 | 444 |
| 450 | 20230802 | 132100 | 1400014045 | 4145 | 4145 | 4145 | 4145 | 3 |
| 451 | 20230802 | 132000 | 1400001610 | 4125 | 4130 | 4130 | 4125 | 500 |
| 452 | 20230802 | 131900 | 1397939105 | 4125 | 4135 | 4145 | 4125 | 1271 |
| 453 | 20230802 | 131800 | 1392687720 | 4130 | 4130 | 4130 | 4130 | 662 |
| 454 | 20230802 | 131700 | 1389953660 | 4120 | 4125 | 4135 | 4120 | 796 |
| 455 | 20230802 | 131600 | 1386671875 | 4120 | 4130 | 4140 | 4120 | 1729 |
| 456 | 20230802 | 131500 | 1379538980 | 4150 | 4130 | 4150 | 4125 | 1502 |
| 457 | 20230802 | 131400 | 1373341155 | 4130 | 4145 | 4145 | 4130 | 2798 |
| 458 | 20230802 | 131300 | 1361764260 | 4145 | 4145 | 4150 | 4145 | 56 |
| 459 | 20230802 | 131200 | 1361532040 | 4140 | 4150 | 4150 | 4140 | 259 |
| 460 | 20230802 | 131100 | 1360458770 | 4150 | 4160 | 4160 | 4150 | 148 |
| 461 | 20230802 | 131000 | 1359843390 | 4160 | 4155 | 4160 | 4155 | 790 |
| 462 | 20230802 | 130900 | 1356560600 | 4160 | 4160 | 4160 | 4160 | 100 |
| 463 | 20230802 | 130800 | 1356144600 | 4160 | 4160 | 4160 | 4160 | 1 |
| 464 | 20230802 | 130700 | 1356140440 | 4160 | 4165 | 4165 | 4160 | 5 |
| 465 | 20230802 | 130600 | 1356119630 | 4165 | 4145 | 4165 | 4130 | 9201 |
| 466 | 20230802 | 130500 | 1318082910 | 4165 | 4165 | 4165 | 4165 | 976 |
| 467 | 20230802 | 130400 | 1314017870 | 4165 | 4150 | 4165 | 4140 | 672 |
| 468 | 20230802 | 130300 | 1311231085 | 4150 | 4150 | 4165 | 4150 | 80 |
| 469 | 20230802 | 130200 | 1310899070 | 4150 | 4150 | 4170 | 4150 | 1767 |
| 470 | 20230802 | 130100 | 1303564995 | 4150 | 4170 | 4170 | 4140 | 2933 |
| 471 | 20230802 | 130000 | 1291398505 | 4160 | 4160 | 4180 | 4160 | 1017 |
| 472 | 20230802 | 125900 | 1287165030 | 4160 | 4155 | 4160 | 4145 | 806 |
| 473 | 20230802 | 125800 | 1283820185 | 4130 | 4140 | 4145 | 4130 | 5805 |
| 474 | 20230802 | 125700 | 1259813785 | 4140 | 4170 | 4170 | 4140 | 3410 |
| 475 | 20230802 | 125600 | 1245677735 | 4170 | 4165 | 4170 | 4145 | 12986 |
| 476 | 20230802 | 125500 | 1191771135 | 4165 | 4195 | 4200 | 4165 | 2011 |
| 477 | 20230802 | 125400 | 1183386675 | 4195 | 4195 | 4200 | 4195 | 221 |
| 478 | 20230802 | 125300 | 1182459575 | 4175 | 4175 | 4175 | 4175 | 0 |
| 479 | 20230802 | 125200 | 1182459575 | 4175 | 4175 | 4175 | 4175 | 152 |
| 480 | 20230802 | 125100 | 1181824975 | 4180 | 4195 | 4195 | 4180 | 31 |
| 481 | 20230802 | 125000 | 1181695380 | 4170 | 4190 | 4190 | 4170 | 11802 |
| 482 | 20230802 | 124900 | 1132407295 | 4190 | 4190 | 4190 | 4190 | 100 |
| 483 | 20230802 | 124800 | 1131988295 | 4195 | 4195 | 4195 | 4190 | 1048 |
| 484 | 20230802 | 124700 | 1127592700 | 4195 | 4195 | 4195 | 4195 | 1 |
| 485 | 20230802 | 124600 | 1127588505 | 4190 | 4195 | 4195 | 4190 | 913 |
| 486 | 20230802 | 124500 | 1123760605 | 4205 | 4205 | 4205 | 4205 | 5 |
| 487 | 20230802 | 124400 | 1123739580 | 4195 | 4195 | 4195 | 4195 | 107 |
| 488 | 20230802 | 124300 | 1123290715 | 4195 | 4195 | 4195 | 4195 | 4 |
| 489 | 20230802 | 124200 | 1123273935 | 4195 | 4195 | 4195 | 4195 | 500 |
| 490 | 20230802 | 124100 | 1121176435 | 4210 | 4210 | 4210 | 4210 | 30 |
| 491 | 20230802 | 124000 | 1121050135 | 4210 | 4210 | 4210 | 4205 | 464 |
| 492 | 20230802 | 123900 | 1119096815 | 4210 | 4210 | 4210 | 4210 | 100 |
| 493 | 20230802 | 123800 | 1118675815 | 4210 | 4215 | 4215 | 4210 | 101 |
| 494 | 20230802 | 123700 | 1118250535 | 4215 | 4185 | 4215 | 4185 | 604 |
| 495 | 20230802 | 123600 | 1115722705 | 4185 | 4205 | 4210 | 4185 | 1351 |
| 496 | 20230802 | 123500 | 1110053000 | 4195 | 4195 | 4195 | 4195 | 57 |
| 497 | 20230802 | 123400 | 1109813885 | 4190 | 4195 | 4195 | 4190 | 2415 |
| 498 | 20230802 | 123300 | 1099694475 | 4195 | 4195 | 4195 | 4195 | 389 |
| 499 | 20230802 | 123200 | 1098062620 | 4195 | 4190 | 4195 | 4190 | 430 |
| 500 | 20230802 | 123100 | 1096259345 | 4195 | 4195 | 4195 | 4195 | 100 |
| 501 | 20230802 | 123000 | 1095839845 | 4195 | 4200 | 4200 | 4195 | 77 |
| 502 | 20230802 | 122900 | 1095516825 | 4200 | 4190 | 4200 | 4190 | 62 |
| 503 | 20230802 | 122800 | 1095256525 | 4200 | 4185 | 4200 | 4185 | 1831 |
| 504 | 20230802 | 122700 | 1087566460 | 4200 | 4200 | 4200 | 4185 | 365 |
| 505 | 20230802 | 122600 | 1086034975 | 4185 | 4185 | 4200 | 4185 | 541 |
| 506 | 20230802 | 122500 | 1083769710 | 4200 | 4190 | 4200 | 4190 | 262 |
| 507 | 20230802 | 122400 | 1082671895 | 4200 | 4200 | 4200 | 4200 | 0 |
| 508 | 20230802 | 122300 | 1082671895 | 4200 | 4190 | 4200 | 4180 | 142 |
| 509 | 20230802 | 122200 | 1082078125 | 4200 | 4200 | 4205 | 4195 | 584 |
| 510 | 20230802 | 122100 | 1079626475 | 4200 | 4180 | 4205 | 4180 | 300 |
| 511 | 20230802 | 122000 | 1078367950 | 4205 | 4205 | 4205 | 4205 | 0 |
| 512 | 20230802 | 121900 | 1078367950 | 4205 | 4205 | 4205 | 4205 | 1 |
| 513 | 20230802 | 121800 | 1078363745 | 4200 | 4200 | 4205 | 4200 | 103 |
| 514 | 20230802 | 121700 | 1077931140 | 4205 | 4205 | 4205 | 4175 | 6129 |
| 515 | 20230802 | 121600 | 1052316070 | 4200 | 4185 | 4205 | 4185 | 781 |
| 516 | 20230802 | 121500 | 1049047305 | 4205 | 4195 | 4205 | 4190 | 580 |
| 517 | 20230802 | 121400 | 1046615720 | 4205 | 4205 | 4205 | 4205 | 0 |
| 518 | 20230802 | 121300 | 1046615720 | 4205 | 4205 | 4205 | 4190 | 278 |
| 519 | 20230802 | 121200 | 1045450645 | 4205 | 4210 | 4210 | 4205 | 23 |
| 520 | 20230802 | 121100 | 1045353880 | 4215 | 4205 | 4215 | 4185 | 1133 |
| 521 | 20230802 | 121000 | 1040599875 | 4205 | 4205 | 4205 | 4205 | 5 |
| 522 | 20230802 | 120900 | 1040578850 | 4185 | 4200 | 4200 | 4185 | 2050 |
| 523 | 20230802 | 120800 | 1031997330 | 4210 | 4210 | 4215 | 4205 | 1156 |
| 524 | 20230802 | 120700 | 1027126345 | 4215 | 4185 | 4215 | 4185 | 52 |
| 525 | 20230802 | 120600 | 1026907340 | 4215 | 4200 | 4215 | 4200 | 635 |
| 526 | 20230802 | 120500 | 1024240265 | 4185 | 4200 | 4200 | 4185 | 154 |
| 527 | 20230802 | 120400 | 1023595025 | 4200 | 4200 | 4200 | 4185 | 773 |
| 528 | 20230802 | 120300 | 1020358075 | 4200 | 4200 | 4200 | 4185 | 751 |
| 529 | 20230802 | 120200 | 1017213700 | 4195 | 4200 | 4205 | 4195 | 719 |
| 530 | 20230802 | 120100 | 1014195395 | 4205 | 4210 | 4210 | 4200 | 58 |
| 531 | 20230802 | 120000 | 1013951770 | 4220 | 4220 | 4220 | 4220 | 10 |
| 532 | 20230802 | 115900 | 1013909570 | 4220 | 4215 | 4220 | 4200 | 1430 |
| 533 | 20230802 | 115800 | 1007890835 | 4215 | 4215 | 4215 | 4215 | 0 |
| 534 | 20230802 | 115700 | 1007890835 | 4215 | 4205 | 4215 | 4205 | 2591 |
| 535 | 20230802 | 115600 | 996995580 | 4200 | 4205 | 4205 | 4200 | 350 |
| 536 | 20230802 | 115500 | 995524330 | 4205 | 4210 | 4210 | 4205 | 8 |
| 537 | 20230802 | 115400 | 995490680 | 4195 | 4200 | 4200 | 4195 | 111 |
| 538 | 20230802 | 115300 | 995025030 | 4210 | 4210 | 4210 | 4210 | 10 |
| 539 | 20230802 | 115200 | 994982930 | 4210 | 4195 | 4210 | 4190 | 1266 |
| 540 | 20230802 | 115100 | 989671960 | 4210 | 4215 | 4215 | 4200 | 267 |
| 541 | 20230802 | 115000 | 988550535 | 4215 | 4215 | 4215 | 4215 | 5 |
| 542 | 20230802 | 114900 | 988529460 | 4215 | 4215 | 4215 | 4215 | 1 |
| 543 | 20230802 | 114800 | 988525245 | 4195 | 4195 | 4195 | 4170 | 5627 |
| 544 | 20230802 | 114700 | 965006535 | 4190 | 4220 | 4220 | 4190 | 1419 |
| 545 | 20230802 | 114600 | 959057715 | 4220 | 4200 | 4220 | 4200 | 373 |
| 546 | 20230802 | 114500 | 957491035 | 4225 | 4200 | 4225 | 4195 | 3721 |
| 547 | 20230802 | 114400 | 941869450 | 4200 | 4200 | 4200 | 4190 | 1462 |
| 548 | 20230802 | 114300 | 935742260 | 4200 | 4205 | 4205 | 4195 | 3328 |
| 549 | 20230802 | 114200 | 921765170 | 4225 | 4225 | 4225 | 4205 | 1140 |
| 550 | 20230802 | 114100 | 916965385 | 4225 | 4225 | 4225 | 4220 | 29 |
| 551 | 20230802 | 114000 | 916842900 | 4225 | 4215 | 4225 | 4215 | 391 |
| 552 | 20230802 | 113900 | 915194735 | 4215 | 4220 | 4220 | 4205 | 222 |
| 553 | 20230802 | 113800 | 914258145 | 4200 | 4220 | 4220 | 4200 | 94 |
| 554 | 20230802 | 113700 | 913862505 | 4200 | 4220 | 4220 | 4200 | 5 |
| 555 | 20230802 | 113600 | 913841425 | 4225 | 4200 | 4225 | 4200 | 3 |
| 556 | 20230802 | 113500 | 913828775 | 4220 | 4205 | 4225 | 4200 | 1014 |
| 557 | 20230802 | 113400 | 909560175 | 4205 | 4205 | 4205 | 4205 | 738 |
| 558 | 20230802 | 113300 | 906456885 | 4230 | 4230 | 4230 | 4230 | 0 |
| 559 | 20230802 | 113200 | 906456885 | 4230 | 4235 | 4235 | 4200 | 5014 |
| 560 | 20230802 | 113100 | 885369170 | 4235 | 4235 | 4235 | 4220 | 174 |
| 561 | 20230802 | 113000 | 884634010 | 4235 | 4240 | 4240 | 4225 | 146 |
| 562 | 20230802 | 112900 | 884017015 | 4240 | 4220 | 4240 | 4220 | 296 |
| 563 | 20230802 | 112800 | 882767695 | 4215 | 4215 | 4215 | 4215 | 4517 |
| 564 | 20230802 | 112700 | 863728540 | 4215 | 4220 | 4220 | 4195 | 9740 |
| 565 | 20230802 | 112600 | 822803370 | 4220 | 4225 | 4230 | 4220 | 2828 |
| 566 | 20230802 | 112500 | 810857010 | 4230 | 4230 | 4230 | 4230 | 560 |
| 567 | 20230802 | 112400 | 808488210 | 4230 | 4230 | 4240 | 4230 | 768 |
| 568 | 20230802 | 112300 | 805237205 | 4200 | 4220 | 4220 | 4200 | 5759 |
| 569 | 20230802 | 112200 | 781029355 | 4200 | 4235 | 4235 | 4200 | 12610 |
| 570 | 20230802 | 112100 | 727954625 | 4230 | 4245 | 4245 | 4230 | 2477 |
| 571 | 20230802 | 112000 | 717449980 | 4245 | 4250 | 4250 | 4245 | 21 |
| 572 | 20230802 | 111900 | 717360735 | 4250 | 4250 | 4250 | 4250 | 236 |
| 573 | 20230802 | 111800 | 716357735 | 4250 | 4245 | 4255 | 4245 | 594 |
| 574 | 20230802 | 111700 | 713831195 | 4245 | 4265 | 4265 | 4245 | 1364 |
| 575 | 20230802 | 111600 | 708022635 | 4275 | 4275 | 4275 | 4275 | 12 |
| 576 | 20230802 | 111500 | 707971335 | 4275 | 4250 | 4275 | 4250 | 1469 |
| 577 | 20230802 | 111400 | 701708960 | 4250 | 4250 | 4265 | 4250 | 836 |
| 578 | 20230802 | 111300 | 698155915 | 4250 | 4255 | 4255 | 4245 | 4949 |
| 579 | 20230802 | 111200 | 677114685 | 4260 | 4275 | 4275 | 4260 | 2468 |
| 580 | 20230802 | 111100 | 666600755 | 4260 | 4265 | 4275 | 4260 | 1299 |
| 581 | 20230802 | 111000 | 661064390 | 4275 | 4275 | 4280 | 4265 | 2914 |
| 582 | 20230802 | 110900 | 648620305 | 4275 | 4275 | 4275 | 4275 | 77 |
| 583 | 20230802 | 110800 | 648291130 | 4275 | 4275 | 4275 | 4275 | 120 |
| 584 | 20230802 | 110700 | 647778130 | 4270 | 4270 | 4270 | 4270 | 5 |
| 585 | 20230802 | 110600 | 647756780 | 4275 | 4275 | 4275 | 4265 | 57 |
| 586 | 20230802 | 110500 | 647513605 | 4265 | 4270 | 4275 | 4265 | 1021 |
| 587 | 20230802 | 110400 | 643157505 | 4270 | 4270 | 4270 | 4270 | 367 |
| 588 | 20230802 | 110300 | 641590415 | 4285 | 4270 | 4285 | 4260 | 1755 |
| 589 | 20230802 | 110200 | 634107135 | 4285 | 4265 | 4295 | 4265 | 1556 |
| 590 | 20230802 | 110100 | 627463530 | 4270 | 4295 | 4295 | 4270 | 732 |
| 591 | 20230802 | 110000 | 624330075 | 4295 | 4295 | 4295 | 4295 | 1459 |
| 592 | 20230802 | 105900 | 618063670 | 4295 | 4295 | 4295 | 4265 | 5612 |
| 593 | 20230802 | 105800 | 594108365 | 4295 | 4300 | 4300 | 4270 | 3304 |
| 594 | 20230802 | 105700 | 579919850 | 4300 | 4300 | 4300 | 4270 | 854 |
| 595 | 20230802 | 105600 | 576272310 | 4300 | 4275 | 4300 | 4270 | 1206 |
| 596 | 20230802 | 105500 | 571120730 | 4305 | 4305 | 4305 | 4270 | 214 |
| 597 | 20230802 | 105400 | 570205780 | 4305 | 4295 | 4305 | 4270 | 5226 |
| 598 | 20230802 | 105300 | 547865410 | 4285 | 4295 | 4295 | 4285 | 1473 |
| 599 | 20230802 | 105200 | 541549150 | 4295 | 4290 | 4315 | 4285 | 1238 |
| 600 | 20230802 | 105100 | 536230895 | 4290 | 4310 | 4310 | 4290 | 8463 |
| 601 | 20230802 | 105000 | 499830860 | 4315 | 4330 | 4330 | 4315 | 3934 |
| 602 | 20230802 | 104900 | 482838215 | 4340 | 4330 | 4340 | 4330 | 2 |
| 603 | 20230802 | 104800 | 482829545 | 4340 | 4330 | 4340 | 4330 | 141 |
| 604 | 20230802 | 104700 | 482218005 | 4335 | 4335 | 4335 | 4335 | 200 |
| 605 | 20230802 | 104600 | 481351005 | 4340 | 4340 | 4340 | 4340 | 11 |
| 606 | 20230802 | 104500 | 481303265 | 4340 | 4340 | 4340 | 4320 | 843 |
| 607 | 20230802 | 104400 | 477661445 | 4325 | 4340 | 4340 | 4325 | 1406 |
| 608 | 20230802 | 104300 | 471576115 | 4340 | 4340 | 4340 | 4330 | 766 |
| 609 | 20230802 | 104200 | 468258325 | 4330 | 4330 | 4330 | 4330 | 40 |
| 610 | 20230802 | 104100 | 468085125 | 4340 | 4340 | 4345 | 4330 | 202 |
| 611 | 20230802 | 104000 | 467208990 | 4340 | 4330 | 4340 | 4325 | 366 |
| 612 | 20230802 | 103900 | 465625215 | 4330 | 4360 | 4360 | 4330 | 3672 |
| 613 | 20230802 | 103800 | 449687645 | 4355 | 4385 | 4385 | 4355 | 1104 |
| 614 | 20230802 | 103700 | 444862805 | 4385 | 4385 | 4385 | 4385 | 0 |
| 615 | 20230802 | 103600 | 444862805 | 4385 | 4385 | 4385 | 4385 | 0 |
| 616 | 20230802 | 103500 | 444862805 | 4385 | 4385 | 4385 | 4385 | 0 |
| 617 | 20230802 | 103400 | 444862805 | 4385 | 4370 | 4385 | 4370 | 101 |
| 618 | 20230802 | 103300 | 444421420 | 4370 | 4370 | 4370 | 4370 | 3 |
| 619 | 20230802 | 103200 | 444408310 | 4350 | 4370 | 4370 | 4350 | 1134 |
| 620 | 20230802 | 103100 | 439474635 | 4355 | 4355 | 4380 | 4355 | 328 |
| 621 | 20230802 | 103000 | 438044650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 622 | 20230802 | 102900 | 438044650 | 4400 | 4360 | 4400 | 4350 | 664 |
| 623 | 20230802 | 102800 | 435156020 | 4360 | 4365 | 4375 | 4360 | 1003 |
| 624 | 20230802 | 102700 | 430782600 | 4365 | 4355 | 4365 | 4350 | 675 |
| 625 | 20230802 | 102600 | 427845350 | 4350 | 4355 | 4355 | 4350 | 260 |
| 626 | 20230802 | 102500 | 426713085 | 4360 | 4360 | 4360 | 4360 | 0 |
| 627 | 20230802 | 102400 | 426713085 | 4360 | 4360 | 4360 | 4355 | 509 |
| 628 | 20230802 | 102300 | 424495790 | 4365 | 4360 | 4365 | 4355 | 351 |
| 629 | 20230802 | 102200 | 422966335 | 4355 | 4360 | 4360 | 4355 | 444 |
| 630 | 20230802 | 102100 | 421031160 | 4370 | 4365 | 4370 | 4365 | 626 |
| 631 | 20230802 | 102000 | 418298390 | 4370 | 4375 | 4375 | 4370 | 2087 |
| 632 | 20230802 | 101900 | 409177170 | 4400 | 4375 | 4400 | 4375 | 274 |
| 633 | 20230802 | 101800 | 407972570 | 4375 | 4380 | 4380 | 4375 | 910 |
| 634 | 20230802 | 101700 | 403987650 | 4375 | 4375 | 4375 | 4375 | 4 |
| 635 | 20230802 | 101600 | 403970150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 636 | 20230802 | 101500 | 403970150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 637 | 20230802 | 101400 | 403970150 | 4375 | 4380 | 4380 | 4370 | 846 |
| 638 | 20230802 | 101300 | 400268280 | 4385 | 4385 | 4385 | 4385 | 42 |
| 639 | 20230802 | 101200 | 400084110 | 4385 | 4395 | 4400 | 4385 | 965 |
| 640 | 20230802 | 101100 | 395850585 | 4400 | 4400 | 4400 | 4400 | 0 |
| 641 | 20230802 | 101000 | 395850585 | 4400 | 4400 | 4400 | 4400 | 25 |
| 642 | 20230802 | 100900 | 395740585 | 4400 | 4405 | 4405 | 4400 | 145 |
| 643 | 20230802 | 100800 | 395101995 | 4405 | 4395 | 4405 | 4395 | 407 |
| 644 | 20230802 | 100700 | 393312400 | 4395 | 4395 | 4395 | 4390 | 409 |
| 645 | 20230802 | 100600 | 391516810 | 4395 | 4395 | 4395 | 4395 | 609 |
| 646 | 20230802 | 100500 | 388840255 | 4395 | 4400 | 4400 | 4395 | 298 |
| 647 | 20230802 | 100400 | 387529445 | 4400 | 4400 | 4400 | 4400 | 516 |
| 648 | 20230802 | 100300 | 385259045 | 4400 | 4415 | 4415 | 4400 | 2300 |
| 649 | 20230802 | 100200 | 375131175 | 4415 | 4420 | 4420 | 4415 | 243 |
| 650 | 20230802 | 100100 | 374058120 | 4420 | 4425 | 4425 | 4420 | 856 |
| 651 | 20230802 | 100000 | 370274490 | 4425 | 4420 | 4425 | 4420 | 1516 |
| 652 | 20230802 | 095900 | 363566440 | 4420 | 4420 | 4425 | 4415 | 1378 |
| 653 | 20230802 | 095800 | 357476800 | 4420 | 4405 | 4420 | 4405 | 1799 |
| 654 | 20230802 | 095700 | 349544265 | 4405 | 4390 | 4405 | 4390 | 2158 |
| 655 | 20230802 | 095600 | 340065425 | 4385 | 4375 | 4385 | 4375 | 356 |
| 656 | 20230802 | 095500 | 338507905 | 4375 | 4375 | 4375 | 4375 | 0 |
| 657 | 20230802 | 095400 | 338507905 | 4375 | 4375 | 4375 | 4375 | 0 |
| 658 | 20230802 | 095300 | 338507905 | 4375 | 4375 | 4375 | 4355 | 980 |
| 659 | 20230802 | 095200 | 334228140 | 4375 | 4375 | 4375 | 4375 | 4 |
| 660 | 20230802 | 095100 | 334210640 | 4375 | 4375 | 4375 | 4375 | 1 |
| 661 | 20230802 | 095000 | 334206265 | 4355 | 4355 | 4355 | 4355 | 56 |
| 662 | 20230802 | 094900 | 333962385 | 4355 | 4365 | 4365 | 4350 | 862 |
| 663 | 20230802 | 094800 | 330210690 | 4360 | 4380 | 4380 | 4355 | 3744 |
| 664 | 20230802 | 094700 | 313865770 | 4380 | 4380 | 4380 | 4380 | 121 |
| 665 | 20230802 | 094600 | 313335790 | 4385 | 4385 | 4385 | 4385 | 17 |
| 666 | 20230802 | 094500 | 313261245 | 4385 | 4385 | 4385 | 4385 | 571 |
| 667 | 20230802 | 094400 | 310757410 | 4385 | 4385 | 4385 | 4385 | 36 |
| 668 | 20230802 | 094300 | 310599550 | 4385 | 4385 | 4385 | 4380 | 1180 |
| 669 | 20230802 | 094200 | 305427500 | 4390 | 4385 | 4400 | 4385 | 1644 |
| 670 | 20230802 | 094100 | 298211295 | 4390 | 4395 | 4395 | 4390 | 1012 |
| 671 | 20230802 | 094000 | 293768555 | 4400 | 4400 | 4400 | 4390 | 590 |
| 672 | 20230802 | 093900 | 291177915 | 4390 | 4400 | 4400 | 4390 | 1577 |
| 673 | 20230802 | 093800 | 284254865 | 4395 | 4400 | 4405 | 4395 | 478 |
| 674 | 20230802 | 093700 | 282152780 | 4400 | 4405 | 4405 | 4390 | 8 |
| 675 | 20230802 | 093600 | 282117595 | 4410 | 4410 | 4415 | 4390 | 1140 |
| 676 | 20230802 | 093500 | 277110715 | 4415 | 4405 | 4415 | 4400 | 274 |
| 677 | 20230802 | 093400 | 275904660 | 4410 | 4405 | 4410 | 4385 | 1414 |
| 678 | 20230802 | 093300 | 269672130 | 4405 | 4400 | 4405 | 4395 | 63 |
| 679 | 20230802 | 093200 | 269395125 | 4405 | 4385 | 4405 | 4385 | 370 |
| 680 | 20230802 | 093100 | 267770135 | 4385 | 4400 | 4405 | 4385 | 798 |
| 681 | 20230802 | 093000 | 264263320 | 4400 | 4405 | 4405 | 4400 | 742 |
| 682 | 20230802 | 092900 | 260996315 | 4405 | 4400 | 4405 | 4400 | 1378 |
| 683 | 20230802 | 092800 | 254929840 | 4400 | 4400 | 4405 | 4400 | 1465 |
| 684 | 20230802 | 092700 | 248483830 | 4400 | 4370 | 4405 | 4370 | 3808 |
| 685 | 20230802 | 092600 | 231779595 | 4365 | 4370 | 4370 | 4360 | 232 |
| 686 | 20230802 | 092500 | 230767060 | 4365 | 4365 | 4365 | 4365 | 141 |
| 687 | 20230802 | 092400 | 230151595 | 4365 | 4345 | 4365 | 4335 | 2130 |
| 688 | 20230802 | 092300 | 220883860 | 4345 | 4365 | 4365 | 4345 | 2324 |
| 689 | 20230802 | 092200 | 210773565 | 4365 | 4365 | 4365 | 4365 | 141 |
| 690 | 20230802 | 092100 | 210158100 | 4370 | 4375 | 4375 | 4370 | 363 |
| 691 | 20230802 | 092000 | 208571785 | 4375 | 4380 | 4380 | 4375 | 490 |
| 692 | 20230802 | 091900 | 206427320 | 4375 | 4375 | 4375 | 4375 | 554 |
| 693 | 20230802 | 091800 | 204003570 | 4375 | 4370 | 4375 | 4370 | 410 |
| 694 | 20230802 | 091700 | 202211530 | 4370 | 4365 | 4370 | 4365 | 887 |
| 695 | 20230802 | 091600 | 198335975 | 4370 | 4370 | 4370 | 4370 | 50 |
| 696 | 20230802 | 091500 | 198117475 | 4370 | 4370 | 4370 | 4370 | 869 |
| 697 | 20230802 | 091400 | 194319945 | 4370 | 4370 | 4370 | 4370 | 76 |
| 698 | 20230802 | 091300 | 193987825 | 4370 | 4375 | 4380 | 4370 | 846 |
| 699 | 20230802 | 091200 | 190282590 | 4380 | 4380 | 4385 | 4380 | 892 |
| 700 | 20230802 | 091100 | 186374700 | 4385 | 4365 | 4385 | 4365 | 3063 |
| 701 | 20230802 | 091000 | 172976435 | 4365 | 4335 | 4365 | 4335 | 1011 |
| 702 | 20230802 | 090900 | 168573210 | 4340 | 4370 | 4370 | 4340 | 2428 |
| 703 | 20230802 | 090800 | 158014545 | 4370 | 4370 | 4375 | 4370 | 862 |
| 704 | 20230802 | 090700 | 154247585 | 4370 | 4360 | 4370 | 4360 | 806 |
| 705 | 20230802 | 090600 | 150733405 | 4360 | 4360 | 4370 | 4360 | 2415 |
| 706 | 20230802 | 090500 | 140202980 | 4375 | 4355 | 4375 | 4335 | 5178 |
| 707 | 20230802 | 090400 | 117668830 | 4355 | 4340 | 4355 | 4340 | 591 |
| 708 | 20230802 | 090300 | 115098630 | 4350 | 4315 | 4350 | 4315 | 530 |
| 709 | 20230802 | 090200 | 112805420 | 4340 | 4340 | 4340 | 4340 | 148 |
| 710 | 20230802 | 090100 | 112163100 | 4310 | 4355 | 4355 | 4305 | 21467 |
| 711 | 20230802 | 090000 | 19537770 | 4310 | 4310 | 4360 | 4310 | 4403 |