34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 202400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 3952 |
| 3 | 20230804 | 202300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20230804 | 202200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20230804 | 202100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20230804 | 202000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20230804 | 201900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20230804 | 201800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20230804 | 201700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20230804 | 201600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20230804 | 201500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20230804 | 201400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20230804 | 201300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20230804 | 201200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20230804 | 201100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20230804 | 201000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20230804 | 200900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20230804 | 200800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20230804 | 200700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20230804 | 200600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20230804 | 200500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20230804 | 200400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20230804 | 200300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20230804 | 200200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20230804 | 200100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20230804 | 200000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20230804 | 195900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20230804 | 195800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20230804 | 195700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20230804 | 195600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20230804 | 195500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20230804 | 195400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 3952 |
| 33 | 20230804 | 195300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20230804 | 195200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20230804 | 195100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20230804 | 195000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20230804 | 194900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20230804 | 194800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20230804 | 194700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20230804 | 194600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20230804 | 194500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20230804 | 194400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20230804 | 194300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20230804 | 194200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20230804 | 194100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20230804 | 194000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20230804 | 193900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20230804 | 193800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20230804 | 193700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20230804 | 193600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20230804 | 193500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20230804 | 193400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20230804 | 193300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20230804 | 193200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20230804 | 193100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20230804 | 193000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20230804 | 192900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20230804 | 192800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20230804 | 192700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20230804 | 192600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20230804 | 192500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20230804 | 192400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 3952 |
| 63 | 20230804 | 192300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20230804 | 192200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20230804 | 192100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20230804 | 192000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20230804 | 191900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20230804 | 191800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20230804 | 191700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20230804 | 191600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20230804 | 191500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20230804 | 191400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20230804 | 191300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20230804 | 191200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20230804 | 191100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20230804 | 191000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20230804 | 190900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20230804 | 190800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20230804 | 190700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20230804 | 190600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20230804 | 190500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20230804 | 190400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20230804 | 190300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20230804 | 190200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20230804 | 190100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20230804 | 190000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20230804 | 185900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20230804 | 185800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20230804 | 185700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20230804 | 185600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20230804 | 185500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20230804 | 185400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 3952 |
| 93 | 20230804 | 185300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20230804 | 185200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20230804 | 185100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20230804 | 185000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20230804 | 184900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20230804 | 184800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20230804 | 184700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20230804 | 184600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20230804 | 184500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20230804 | 184400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20230804 | 184300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20230804 | 184200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20230804 | 184100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20230804 | 184000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20230804 | 183900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20230804 | 183800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20230804 | 183700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20230804 | 183600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20230804 | 183500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20230804 | 183400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20230804 | 183300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20230804 | 183200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20230804 | 183100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20230804 | 183000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20230804 | 182900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20230804 | 182800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20230804 | 182700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20230804 | 182600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20230804 | 182500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20230804 | 182400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 3952 |
| 123 | 20230804 | 182300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20230804 | 182200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20230804 | 182100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20230804 | 182000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20230804 | 181900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20230804 | 181800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20230804 | 181700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20230804 | 181600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20230804 | 181500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20230804 | 181400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20230804 | 181300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20230804 | 181200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20230804 | 181100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20230804 | 181000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20230804 | 180900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20230804 | 180800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20230804 | 180700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20230804 | 180600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20230804 | 180500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20230804 | 180400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20230804 | 180300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20230804 | 180200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20230804 | 180100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20230804 | 180000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20230804 | 175900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20230804 | 175800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20230804 | 175700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20230804 | 175600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20230804 | 175500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20230804 | 175400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 3952 |
| 153 | 20230804 | 175300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20230804 | 175200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20230804 | 175100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20230804 | 175000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20230804 | 174900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20230804 | 174800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20230804 | 174700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20230804 | 174600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20230804 | 174500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20230804 | 174400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20230804 | 174300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20230804 | 174200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20230804 | 174100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20230804 | 174000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20230804 | 173900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20230804 | 173800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20230804 | 173700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20230804 | 173600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20230804 | 173500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20230804 | 173400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20230804 | 173300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20230804 | 173200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20230804 | 173100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20230804 | 173000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20230804 | 172900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20230804 | 172800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20230804 | 172700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20230804 | 172600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20230804 | 172500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20230804 | 172400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 3952 |
| 183 | 20230804 | 172300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20230804 | 172200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20230804 | 172100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20230804 | 172000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20230804 | 171900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20230804 | 171800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20230804 | 171700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20230804 | 171600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20230804 | 171500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20230804 | 171400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20230804 | 171300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20230804 | 171200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20230804 | 171100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20230804 | 171000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20230804 | 170900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20230804 | 170800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20230804 | 170700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20230804 | 170600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20230804 | 170500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20230804 | 170400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20230804 | 170300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20230804 | 170200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20230804 | 170100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20230804 | 170000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20230804 | 165900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20230804 | 165800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20230804 | 165700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20230804 | 165600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20230804 | 165500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20230804 | 165400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 3952 |
| 213 | 20230804 | 165300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20230804 | 165200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20230804 | 165100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20230804 | 165000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20230804 | 164900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20230804 | 164800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20230804 | 164700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20230804 | 164600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20230804 | 164500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20230804 | 164400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20230804 | 164300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20230804 | 164200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20230804 | 164100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20230804 | 164000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20230804 | 163900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20230804 | 163800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20230804 | 163700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20230804 | 163600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20230804 | 163500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20230804 | 163400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20230804 | 163300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20230804 | 163200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20230804 | 163100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20230804 | 163000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20230804 | 162900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20230804 | 162800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20230804 | 162700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20230804 | 162600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20230804 | 162500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20230804 | 162400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 3952 |
| 243 | 20230804 | 162300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20230804 | 162200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 245 | 20230804 | 162100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 246 | 20230804 | 162000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 247 | 20230804 | 161900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 248 | 20230804 | 161800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 249 | 20230804 | 161700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 250 | 20230804 | 161600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 251 | 20230804 | 161500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 252 | 20230804 | 161400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 253 | 20230804 | 161300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 254 | 20230804 | 161200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 255 | 20230804 | 161100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 256 | 20230804 | 161000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 257 | 20230804 | 160900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 258 | 20230804 | 160800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 259 | 20230804 | 160700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 260 | 20230804 | 160600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 261 | 20230804 | 160500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 262 | 20230804 | 160400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 263 | 20230804 | 160300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 264 | 20230804 | 160200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 265 | 20230804 | 160100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 266 | 20230804 | 160000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 267 | 20230804 | 155900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 268 | 20230804 | 155800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 269 | 20230804 | 155700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 270 | 20230804 | 155600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 271 | 20230804 | 155500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 272 | 20230804 | 155400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 3952 |
| 273 | 20230804 | 155300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 274 | 20230804 | 155200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 275 | 20230804 | 155100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 276 | 20230804 | 155000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 277 | 20230804 | 154900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 278 | 20230804 | 154800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 279 | 20230804 | 154700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 280 | 20230804 | 154600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 281 | 20230804 | 154500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 282 | 20230804 | 154400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 283 | 20230804 | 154300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 284 | 20230804 | 154200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 285 | 20230804 | 154100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 286 | 20230804 | 154000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 287 | 20230804 | 153900 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 288 | 20230804 | 153800 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 289 | 20230804 | 153700 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 290 | 20230804 | 153600 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 291 | 20230804 | 153500 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 292 | 20230804 | 153400 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 293 | 20230804 | 153300 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 294 | 20230804 | 153200 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 295 | 20230804 | 153100 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 296 | 20230804 | 153000 | 2963558400 | 3580 | 3580 | 3580 | 3580 | 3952 |
| 297 | 20230804 | 152900 | 2949410240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 298 | 20230804 | 152800 | 2949410240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 299 | 20230804 | 152700 | 2949410240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 300 | 20230804 | 152600 | 2949410240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 301 | 20230804 | 152500 | 2949410240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 302 | 20230804 | 152400 | 2949410240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 303 | 20230804 | 152300 | 2949410240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 304 | 20230804 | 152200 | 2949410240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 305 | 20230804 | 152100 | 2949410240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 306 | 20230804 | 152000 | 2949410240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 307 | 20230804 | 151900 | 2949410240 | 3585 | 3570 | 3585 | 3570 | 749 |
| 308 | 20230804 | 151800 | 2946733295 | 3565 | 3575 | 3590 | 3565 | 2937 |
| 309 | 20230804 | 151700 | 2936224725 | 3575 | 3585 | 3585 | 3575 | 5674 |
| 310 | 20230804 | 151600 | 2915930680 | 3585 | 3585 | 3585 | 3580 | 3525 |
| 311 | 20230804 | 151500 | 2903306175 | 3585 | 3585 | 3585 | 3585 | 645 |
| 312 | 20230804 | 151400 | 2900993850 | 3590 | 3590 | 3590 | 3585 | 2557 |
| 313 | 20230804 | 151300 | 2891820715 | 3590 | 3595 | 3595 | 3585 | 1568 |
| 314 | 20230804 | 151200 | 2886195815 | 3595 | 3590 | 3595 | 3590 | 1190 |
| 315 | 20230804 | 151100 | 2881922320 | 3590 | 3580 | 3590 | 3580 | 468 |
| 316 | 20230804 | 151000 | 2880242460 | 3580 | 3580 | 3580 | 3575 | 2071 |
| 317 | 20230804 | 150900 | 2872832845 | 3575 | 3575 | 3575 | 3575 | 410 |
| 318 | 20230804 | 150800 | 2871367095 | 3575 | 3575 | 3575 | 3575 | 100 |
| 319 | 20230804 | 150700 | 2871009595 | 3570 | 3575 | 3575 | 3570 | 2153 |
| 320 | 20230804 | 150600 | 2863317460 | 3575 | 3590 | 3595 | 3575 | 891 |
| 321 | 20230804 | 150500 | 2860123600 | 3595 | 3585 | 3595 | 3585 | 18 |
| 322 | 20230804 | 150400 | 2860058970 | 3585 | 3585 | 3585 | 3585 | 470 |
| 323 | 20230804 | 150300 | 2858374020 | 3585 | 3585 | 3585 | 3580 | 580 |
| 324 | 20230804 | 150200 | 2856295730 | 3585 | 3585 | 3585 | 3585 | 38 |
| 325 | 20230804 | 150100 | 2856159500 | 3585 | 3585 | 3585 | 3585 | 13 |
| 326 | 20230804 | 150000 | 2856112895 | 3590 | 3585 | 3590 | 3575 | 1587 |
| 327 | 20230804 | 145900 | 2850438770 | 3585 | 3575 | 3590 | 3570 | 2730 |
| 328 | 20230804 | 145800 | 2840673915 | 3585 | 3585 | 3585 | 3585 | 914 |
| 329 | 20230804 | 145700 | 2837397225 | 3585 | 3585 | 3585 | 3585 | 166 |
| 330 | 20230804 | 145600 | 2836802115 | 3585 | 3585 | 3585 | 3585 | 100 |
| 331 | 20230804 | 145500 | 2836443615 | 3585 | 3580 | 3585 | 3580 | 59 |
| 332 | 20230804 | 145400 | 2836232195 | 3570 | 3585 | 3585 | 3570 | 460 |
| 333 | 20230804 | 145300 | 2834585785 | 3585 | 3590 | 3590 | 3580 | 61 |
| 334 | 20230804 | 145200 | 2834367325 | 3585 | 3590 | 3590 | 3585 | 19 |
| 335 | 20230804 | 145100 | 2834299125 | 3590 | 3590 | 3590 | 3590 | 0 |
| 336 | 20230804 | 145000 | 2834299125 | 3590 | 3590 | 3590 | 3590 | 1 |
| 337 | 20230804 | 144900 | 2834295535 | 3565 | 3565 | 3565 | 3565 | 2180 |
| 338 | 20230804 | 144800 | 2826523835 | 3565 | 3565 | 3565 | 3565 | 297 |
| 339 | 20230804 | 144700 | 2825465030 | 3565 | 3590 | 3590 | 3565 | 303 |
| 340 | 20230804 | 144600 | 2824382940 | 3575 | 3580 | 3580 | 3575 | 1292 |
| 341 | 20230804 | 144500 | 2819759035 | 3580 | 3580 | 3595 | 3580 | 1482 |
| 342 | 20230804 | 144400 | 2814451875 | 3580 | 3575 | 3580 | 3575 | 3599 |
| 343 | 20230804 | 144300 | 2801580400 | 3580 | 3580 | 3595 | 3580 | 4580 |
| 344 | 20230804 | 144200 | 2785183970 | 3580 | 3580 | 3580 | 3580 | 0 |
| 345 | 20230804 | 144100 | 2785183970 | 3580 | 3600 | 3600 | 3580 | 1370 |
| 346 | 20230804 | 144000 | 2780276190 | 3600 | 3600 | 3600 | 3600 | 5 |
| 347 | 20230804 | 143900 | 2780258190 | 3585 | 3585 | 3585 | 3585 | 200 |
| 348 | 20230804 | 143800 | 2779541190 | 3585 | 3590 | 3590 | 3580 | 791 |
| 349 | 20230804 | 143700 | 2776703525 | 3590 | 3585 | 3590 | 3585 | 2004 |
| 350 | 20230804 | 143600 | 2769514185 | 3585 | 3590 | 3590 | 3585 | 186 |
| 351 | 20230804 | 143500 | 2768847325 | 3590 | 3590 | 3600 | 3590 | 140 |
| 352 | 20230804 | 143400 | 2768344555 | 3585 | 3600 | 3605 | 3585 | 3213 |
| 353 | 20230804 | 143300 | 2756805145 | 3600 | 3600 | 3600 | 3600 | 0 |
| 354 | 20230804 | 143200 | 2756805145 | 3600 | 3610 | 3610 | 3600 | 853 |
| 355 | 20230804 | 143100 | 2753734295 | 3590 | 3585 | 3590 | 3585 | 3 |
| 356 | 20230804 | 143000 | 2753723535 | 3585 | 3620 | 3620 | 3585 | 7089 |
| 357 | 20230804 | 142900 | 2728218350 | 3620 | 3620 | 3620 | 3605 | 1326 |
| 358 | 20230804 | 142800 | 2723430780 | 3620 | 3620 | 3620 | 3620 | 1018 |
| 359 | 20230804 | 142700 | 2719745620 | 3615 | 3620 | 3625 | 3615 | 10559 |
| 360 | 20230804 | 142600 | 2681571775 | 3615 | 3605 | 3615 | 3605 | 986 |
| 361 | 20230804 | 142500 | 2678009210 | 3605 | 3605 | 3605 | 3605 | 55 |
| 362 | 20230804 | 142400 | 2677810935 | 3600 | 3600 | 3600 | 3600 | 249 |
| 363 | 20230804 | 142300 | 2676914535 | 3600 | 3600 | 3600 | 3600 | 11 |
| 364 | 20230804 | 142200 | 2676874935 | 3600 | 3600 | 3600 | 3600 | 111 |
| 365 | 20230804 | 142100 | 2676475335 | 3600 | 3605 | 3610 | 3600 | 1641 |
| 366 | 20230804 | 142000 | 2670560590 | 3605 | 3600 | 3605 | 3600 | 283 |
| 367 | 20230804 | 141900 | 2669541565 | 3600 | 3595 | 3600 | 3595 | 604 |
| 368 | 20230804 | 141800 | 2667369685 | 3595 | 3585 | 3595 | 3585 | 206 |
| 369 | 20230804 | 141700 | 2666631165 | 3590 | 3595 | 3595 | 3585 | 155 |
| 370 | 20230804 | 141600 | 2666074410 | 3590 | 3590 | 3595 | 3590 | 553 |
| 371 | 20230804 | 141500 | 2664088955 | 3590 | 3585 | 3590 | 3585 | 529 |
| 372 | 20230804 | 141400 | 2662191610 | 3585 | 3585 | 3585 | 3580 | 3010 |
| 373 | 20230804 | 141300 | 2651408260 | 3585 | 3580 | 3585 | 3580 | 154 |
| 374 | 20230804 | 141200 | 2650856295 | 3580 | 3580 | 3585 | 3580 | 74 |
| 375 | 20230804 | 141100 | 2650591360 | 3585 | 3580 | 3585 | 3580 | 489 |
| 376 | 20230804 | 141000 | 2648840405 | 3575 | 3575 | 3575 | 3575 | 267 |
| 377 | 20230804 | 140900 | 2647885880 | 3570 | 3565 | 3570 | 3565 | 1409 |
| 378 | 20230804 | 140800 | 2642857485 | 3560 | 3555 | 3560 | 3555 | 51 |
| 379 | 20230804 | 140700 | 2642676175 | 3555 | 3555 | 3555 | 3555 | 5 |
| 380 | 20230804 | 140600 | 2642658400 | 3555 | 3555 | 3555 | 3555 | 140 |
| 381 | 20230804 | 140500 | 2642160700 | 3555 | 3555 | 3555 | 3555 | 120 |
| 382 | 20230804 | 140400 | 2641734100 | 3555 | 3555 | 3555 | 3555 | 151 |
| 383 | 20230804 | 140300 | 2641197295 | 3550 | 3545 | 3550 | 3545 | 2727 |
| 384 | 20230804 | 140200 | 2631516520 | 3550 | 3560 | 3560 | 3550 | 7388 |
| 385 | 20230804 | 140100 | 2605267180 | 3570 | 3570 | 3570 | 3570 | 423 |
| 386 | 20230804 | 140000 | 2603757070 | 3565 | 3565 | 3565 | 3565 | 356 |
| 387 | 20230804 | 135900 | 2602487930 | 3565 | 3565 | 3565 | 3565 | 102 |
| 388 | 20230804 | 135800 | 2602124300 | 3560 | 3550 | 3560 | 3550 | 357 |
| 389 | 20230804 | 135700 | 2600855630 | 3550 | 3550 | 3550 | 3550 | 850 |
| 390 | 20230804 | 135600 | 2597838130 | 3550 | 3555 | 3555 | 3550 | 204 |
| 391 | 20230804 | 135500 | 2597112930 | 3540 | 3540 | 3540 | 3540 | 660 |
| 392 | 20230804 | 135400 | 2594776530 | 3540 | 3545 | 3545 | 3540 | 200 |
| 393 | 20230804 | 135300 | 2594068455 | 3545 | 3545 | 3545 | 3545 | 10 |
| 394 | 20230804 | 135200 | 2594033005 | 3540 | 3540 | 3540 | 3540 | 0 |
| 395 | 20230804 | 135100 | 2594033005 | 3540 | 3535 | 3540 | 3535 | 45 |
| 396 | 20230804 | 135000 | 2593873770 | 3535 | 3535 | 3535 | 3535 | 0 |
| 397 | 20230804 | 134900 | 2593873770 | 3535 | 3535 | 3535 | 3535 | 0 |
| 398 | 20230804 | 134800 | 2593873770 | 3535 | 3540 | 3540 | 3535 | 2896 |
| 399 | 20230804 | 134700 | 2583636395 | 3535 | 3550 | 3550 | 3535 | 973 |
| 400 | 20230804 | 134600 | 2580193705 | 3540 | 3540 | 3540 | 3540 | 2699 |
| 401 | 20230804 | 134500 | 2570639245 | 3540 | 3550 | 3550 | 3540 | 7301 |
| 402 | 20230804 | 134400 | 2544782755 | 3560 | 3560 | 3560 | 3560 | 15 |
| 403 | 20230804 | 134300 | 2544729355 | 3560 | 3560 | 3560 | 3560 | 1018 |
| 404 | 20230804 | 134200 | 2541105275 | 3550 | 3550 | 3550 | 3550 | 1 |
| 405 | 20230804 | 134100 | 2541101725 | 3550 | 3575 | 3575 | 3550 | 546 |
| 406 | 20230804 | 134000 | 2539155675 | 3580 | 3550 | 3655 | 3550 | 10395 |
| 407 | 20230804 | 133900 | 2501565060 | 3550 | 3550 | 3550 | 3550 | 46 |
| 408 | 20230804 | 133800 | 2501401760 | 3550 | 3545 | 3550 | 3545 | 2829 |
| 409 | 20230804 | 133700 | 2491367955 | 3550 | 3550 | 3550 | 3550 | 8 |
| 410 | 20230804 | 133600 | 2491339555 | 3545 | 3545 | 3545 | 3545 | 352 |
| 411 | 20230804 | 133500 | 2490091715 | 3545 | 3550 | 3550 | 3545 | 78 |
| 412 | 20230804 | 133400 | 2489815180 | 3545 | 3550 | 3550 | 3545 | 834 |
| 413 | 20230804 | 133300 | 2486858590 | 3545 | 3550 | 3550 | 3545 | 59 |
| 414 | 20230804 | 133200 | 2486649430 | 3550 | 3550 | 3550 | 3550 | 25 |
| 415 | 20230804 | 133100 | 2486560680 | 3550 | 3555 | 3555 | 3550 | 432 |
| 416 | 20230804 | 133000 | 2485027075 | 3550 | 3550 | 3550 | 3550 | 0 |
| 417 | 20230804 | 132900 | 2485027075 | 3550 | 3550 | 3550 | 3550 | 100 |
| 418 | 20230804 | 132800 | 2484672075 | 3550 | 3550 | 3550 | 3550 | 1283 |
| 419 | 20230804 | 132700 | 2480117425 | 3550 | 3550 | 3550 | 3550 | 86 |
| 420 | 20230804 | 132600 | 2479812125 | 3550 | 3550 | 3550 | 3550 | 320 |
| 421 | 20230804 | 132500 | 2478676125 | 3550 | 3550 | 3550 | 3550 | 239 |
| 422 | 20230804 | 132400 | 2477827675 | 3550 | 3555 | 3560 | 3550 | 611 |
| 423 | 20230804 | 132300 | 2475657625 | 3560 | 3560 | 3560 | 3560 | 340 |
| 424 | 20230804 | 132200 | 2474447225 | 3560 | 3560 | 3560 | 3560 | 86 |
| 425 | 20230804 | 132100 | 2474141065 | 3560 | 3560 | 3560 | 3560 | 85 |
| 426 | 20230804 | 132000 | 2473838465 | 3560 | 3560 | 3560 | 3560 | 224 |
| 427 | 20230804 | 131900 | 2473041025 | 3565 | 3570 | 3570 | 3565 | 1794 |
| 428 | 20230804 | 131800 | 2466642920 | 3575 | 3570 | 3575 | 3570 | 316 |
| 429 | 20230804 | 131700 | 2465514190 | 3570 | 3570 | 3570 | 3565 | 287 |
| 430 | 20230804 | 131600 | 2464489865 | 3565 | 3565 | 3570 | 3560 | 1390 |
| 431 | 20230804 | 131500 | 2459529755 | 3560 | 3565 | 3565 | 3560 | 1311 |
| 432 | 20230804 | 131400 | 2454857200 | 3560 | 3560 | 3560 | 3560 | 559 |
| 433 | 20230804 | 131300 | 2452867160 | 3560 | 3560 | 3560 | 3560 | 1 |
| 434 | 20230804 | 131200 | 2452863600 | 3560 | 3560 | 3560 | 3560 | 0 |
| 435 | 20230804 | 131100 | 2452863600 | 3560 | 3560 | 3560 | 3560 | 635 |
| 436 | 20230804 | 131000 | 2450603000 | 3560 | 3550 | 3560 | 3550 | 257 |
| 437 | 20230804 | 130900 | 2449690520 | 3550 | 3545 | 3550 | 3545 | 25 |
| 438 | 20230804 | 130800 | 2449601870 | 3545 | 3545 | 3545 | 3545 | 0 |
| 439 | 20230804 | 130700 | 2449601870 | 3545 | 3550 | 3550 | 3545 | 904 |
| 440 | 20230804 | 130600 | 2446393170 | 3555 | 3560 | 3560 | 3555 | 1580 |
| 441 | 20230804 | 130500 | 2440776265 | 3560 | 3560 | 3560 | 3560 | 96 |
| 442 | 20230804 | 130400 | 2440434505 | 3560 | 3560 | 3560 | 3560 | 133 |
| 443 | 20230804 | 130300 | 2439961025 | 3560 | 3550 | 3560 | 3550 | 525 |
| 444 | 20230804 | 130200 | 2438094405 | 3550 | 3550 | 3550 | 3550 | 183 |
| 445 | 20230804 | 130100 | 2437444755 | 3550 | 3550 | 3550 | 3550 | 121 |
| 446 | 20230804 | 130000 | 2437015205 | 3555 | 3555 | 3555 | 3555 | 0 |
| 447 | 20230804 | 125900 | 2437015205 | 3555 | 3555 | 3555 | 3550 | 582 |
| 448 | 20230804 | 125800 | 2434946295 | 3545 | 3550 | 3555 | 3545 | 159 |
| 449 | 20230804 | 125700 | 2434381660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 450 | 20230804 | 125600 | 2434381660 | 3550 | 3550 | 3550 | 3550 | 11 |
| 451 | 20230804 | 125500 | 2434342610 | 3550 | 3550 | 3550 | 3550 | 226 |
| 452 | 20230804 | 125400 | 2433540310 | 3550 | 3550 | 3550 | 3550 | 237 |
| 453 | 20230804 | 125300 | 2432698960 | 3550 | 3550 | 3550 | 3545 | 49 |
| 454 | 20230804 | 125200 | 2432525070 | 3545 | 3550 | 3550 | 3545 | 131 |
| 455 | 20230804 | 125100 | 2432060170 | 3545 | 3550 | 3550 | 3545 | 272 |
| 456 | 20230804 | 125000 | 2431095755 | 3550 | 3545 | 3550 | 3545 | 206 |
| 457 | 20230804 | 124900 | 2430365460 | 3545 | 3545 | 3545 | 3545 | 23 |
| 458 | 20230804 | 124800 | 2430283925 | 3545 | 3540 | 3545 | 3540 | 260 |
| 459 | 20230804 | 124700 | 2429363515 | 3540 | 3540 | 3540 | 3540 | 439 |
| 460 | 20230804 | 124600 | 2427809455 | 3540 | 3540 | 3540 | 3540 | 309 |
| 461 | 20230804 | 124500 | 2426715595 | 3540 | 3540 | 3540 | 3540 | 300 |
| 462 | 20230804 | 124400 | 2425653595 | 3545 | 3545 | 3545 | 3545 | 210 |
| 463 | 20230804 | 124300 | 2424909145 | 3545 | 3545 | 3545 | 3545 | 85 |
| 464 | 20230804 | 124200 | 2424607820 | 3545 | 3545 | 3545 | 3545 | 2 |
| 465 | 20230804 | 124100 | 2424600730 | 3545 | 3550 | 3550 | 3545 | 381 |
| 466 | 20230804 | 124000 | 2423249680 | 3535 | 3550 | 3550 | 3535 | 7 |
| 467 | 20230804 | 123900 | 2423224845 | 3550 | 3550 | 3550 | 3550 | 6 |
| 468 | 20230804 | 123800 | 2423203545 | 3540 | 3540 | 3540 | 3540 | 300 |
| 469 | 20230804 | 123700 | 2422141545 | 3535 | 3535 | 3535 | 3535 | 0 |
| 470 | 20230804 | 123600 | 2422141545 | 3535 | 3530 | 3535 | 3530 | 1805 |
| 471 | 20230804 | 123500 | 2415761070 | 3530 | 3530 | 3530 | 3530 | 343 |
| 472 | 20230804 | 123400 | 2414550280 | 3530 | 3525 | 3530 | 3525 | 40 |
| 473 | 20230804 | 123300 | 2414409160 | 3525 | 3525 | 3525 | 3525 | 281 |
| 474 | 20230804 | 123200 | 2413418635 | 3525 | 3525 | 3525 | 3525 | 300 |
| 475 | 20230804 | 123100 | 2412361135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 476 | 20230804 | 123000 | 2412361135 | 3510 | 3530 | 3530 | 3510 | 1404 |
| 477 | 20230804 | 122900 | 2407433035 | 3510 | 3510 | 3515 | 3510 | 690 |
| 478 | 20230804 | 122800 | 2405011125 | 3510 | 3505 | 3535 | 3505 | 2080 |
| 479 | 20230804 | 122700 | 2397713375 | 3505 | 3510 | 3510 | 3505 | 5337 |
| 480 | 20230804 | 122600 | 2378985480 | 3510 | 3520 | 3520 | 3510 | 1827 |
| 481 | 20230804 | 122500 | 2372563530 | 3520 | 3515 | 3520 | 3515 | 1059 |
| 482 | 20230804 | 122400 | 2368838425 | 3515 | 3525 | 3530 | 3515 | 10470 |
| 483 | 20230804 | 122300 | 2331957530 | 3535 | 3530 | 3535 | 3525 | 3610 |
| 484 | 20230804 | 122200 | 2319206860 | 3530 | 3530 | 3535 | 3530 | 261 |
| 485 | 20230804 | 122100 | 2318285475 | 3530 | 3535 | 3540 | 3530 | 654 |
| 486 | 20230804 | 122000 | 2315971775 | 3535 | 3525 | 3535 | 3525 | 682 |
| 487 | 20230804 | 121900 | 2313567050 | 3525 | 3525 | 3525 | 3525 | 77 |
| 488 | 20230804 | 121800 | 2313295625 | 3525 | 3525 | 3525 | 3525 | 759 |
| 489 | 20230804 | 121700 | 2310620150 | 3525 | 3525 | 3525 | 3525 | 1342 |
| 490 | 20230804 | 121600 | 2305889600 | 3525 | 3530 | 3535 | 3525 | 952 |
| 491 | 20230804 | 121500 | 2302533720 | 3530 | 3530 | 3530 | 3530 | 1 |
| 492 | 20230804 | 121400 | 2302530190 | 3525 | 3530 | 3530 | 3525 | 6476 |
| 493 | 20230804 | 121300 | 2279678360 | 3530 | 3535 | 3535 | 3530 | 951 |
| 494 | 20230804 | 121200 | 2276318545 | 3530 | 3530 | 3530 | 3525 | 89 |
| 495 | 20230804 | 121100 | 2276004585 | 3530 | 3525 | 3530 | 3525 | 163 |
| 496 | 20230804 | 121000 | 2275429760 | 3525 | 3525 | 3525 | 3525 | 935 |
| 497 | 20230804 | 120900 | 2272133885 | 3530 | 3530 | 3530 | 3530 | 22 |
| 498 | 20230804 | 120800 | 2272056225 | 3530 | 3530 | 3530 | 3530 | 780 |
| 499 | 20230804 | 120700 | 2269302825 | 3530 | 3530 | 3530 | 3530 | 0 |
| 500 | 20230804 | 120600 | 2269302825 | 3530 | 3530 | 3530 | 3530 | 297 |
| 501 | 20230804 | 120500 | 2268254415 | 3530 | 3530 | 3530 | 3530 | 3 |
| 502 | 20230804 | 120400 | 2268243825 | 3525 | 3525 | 3525 | 3525 | 103 |
| 503 | 20230804 | 120300 | 2267880750 | 3525 | 3535 | 3540 | 3525 | 2071 |
| 504 | 20230804 | 120200 | 2260570430 | 3535 | 3535 | 3535 | 3535 | 1120 |
| 505 | 20230804 | 120100 | 2256611230 | 3535 | 3535 | 3540 | 3530 | 551 |
| 506 | 20230804 | 120000 | 2254660965 | 3535 | 3535 | 3535 | 3535 | 169 |
| 507 | 20230804 | 115900 | 2254063550 | 3535 | 3535 | 3535 | 3535 | 8 |
| 508 | 20230804 | 115800 | 2254035270 | 3530 | 3535 | 3535 | 3530 | 250 |
| 509 | 20230804 | 115700 | 2253152020 | 3535 | 3535 | 3535 | 3535 | 250 |
| 510 | 20230804 | 115600 | 2252268270 | 3535 | 3535 | 3535 | 3535 | 50 |
| 511 | 20230804 | 115500 | 2252091520 | 3535 | 3525 | 3535 | 3525 | 209 |
| 512 | 20230804 | 115400 | 2251352770 | 3525 | 3525 | 3525 | 3525 | 0 |
| 513 | 20230804 | 115300 | 2251352770 | 3525 | 3525 | 3525 | 3525 | 0 |
| 514 | 20230804 | 115200 | 2251352770 | 3525 | 3530 | 3530 | 3525 | 3224 |
| 515 | 20230804 | 115100 | 2239988165 | 3530 | 3540 | 3540 | 3530 | 97 |
| 516 | 20230804 | 115000 | 2239645655 | 3530 | 3530 | 3530 | 3525 | 312 |
| 517 | 20230804 | 114900 | 2238545430 | 3530 | 3530 | 3530 | 3530 | 364 |
| 518 | 20230804 | 114800 | 2237260510 | 3525 | 3540 | 3540 | 3525 | 1433 |
| 519 | 20230804 | 114700 | 2232209020 | 3540 | 3540 | 3540 | 3540 | 5 |
| 520 | 20230804 | 114600 | 2232191320 | 3540 | 3540 | 3540 | 3530 | 1037 |
| 521 | 20230804 | 114500 | 2228525560 | 3540 | 3530 | 3540 | 3530 | 129 |
| 522 | 20230804 | 114400 | 2228069445 | 3530 | 3535 | 3540 | 3530 | 129 |
| 523 | 20230804 | 114300 | 2227613455 | 3540 | 3540 | 3540 | 3540 | 26 |
| 524 | 20230804 | 114200 | 2227521415 | 3535 | 3540 | 3540 | 3535 | 49 |
| 525 | 20230804 | 114100 | 2227348175 | 3540 | 3540 | 3540 | 3540 | 145 |
| 526 | 20230804 | 114000 | 2226834875 | 3530 | 3530 | 3530 | 3530 | 16 |
| 527 | 20230804 | 113900 | 2226778395 | 3530 | 3550 | 3550 | 3530 | 104 |
| 528 | 20230804 | 113800 | 2226411215 | 3555 | 3530 | 3555 | 3525 | 612 |
| 529 | 20230804 | 113700 | 2224241445 | 3530 | 3525 | 3530 | 3525 | 4 |
| 530 | 20230804 | 113600 | 2224227335 | 3520 | 3535 | 3555 | 3520 | 3089 |
| 531 | 20230804 | 113500 | 2213260815 | 3520 | 3520 | 3520 | 3520 | 1033 |
| 532 | 20230804 | 113400 | 2209624655 | 3515 | 3520 | 3520 | 3515 | 979 |
| 533 | 20230804 | 113300 | 2206181575 | 3515 | 3520 | 3520 | 3515 | 2419 |
| 534 | 20230804 | 113200 | 2197677560 | 3520 | 3520 | 3525 | 3520 | 216 |
| 535 | 20230804 | 113100 | 2196916735 | 3520 | 3525 | 3525 | 3520 | 1213 |
| 536 | 20230804 | 113000 | 2192646555 | 3525 | 3530 | 3530 | 3525 | 915 |
| 537 | 20230804 | 112900 | 2189419250 | 3530 | 3530 | 3530 | 3530 | 77 |
| 538 | 20230804 | 112800 | 2189147440 | 3530 | 3530 | 3530 | 3525 | 17 |
| 539 | 20230804 | 112700 | 2189087480 | 3530 | 3525 | 3530 | 3525 | 14 |
| 540 | 20230804 | 112600 | 2189038065 | 3525 | 3525 | 3525 | 3525 | 118 |
| 541 | 20230804 | 112500 | 2188622115 | 3525 | 3520 | 3530 | 3520 | 608 |
| 542 | 20230804 | 112400 | 2186477765 | 3525 | 3520 | 3525 | 3520 | 256 |
| 543 | 20230804 | 112300 | 2185576495 | 3520 | 3520 | 3520 | 3520 | 80 |
| 544 | 20230804 | 112200 | 2185294895 | 3520 | 3540 | 3540 | 3520 | 10300 |
| 545 | 20230804 | 112100 | 2148889670 | 3540 | 3540 | 3540 | 3540 | 25 |
| 546 | 20230804 | 112000 | 2148801170 | 3540 | 3535 | 3540 | 3535 | 650 |
| 547 | 20230804 | 111900 | 2146500920 | 3530 | 3535 | 3540 | 3530 | 385 |
| 548 | 20230804 | 111800 | 2145139945 | 3540 | 3540 | 3540 | 3540 | 200 |
| 549 | 20230804 | 111700 | 2144431945 | 3530 | 3530 | 3530 | 3530 | 88 |
| 550 | 20230804 | 111600 | 2144121305 | 3530 | 3530 | 3530 | 3530 | 269 |
| 551 | 20230804 | 111500 | 2143171735 | 3525 | 3535 | 3535 | 3525 | 3288 |
| 552 | 20230804 | 111400 | 2131550275 | 3535 | 3535 | 3535 | 3535 | 53 |
| 553 | 20230804 | 111300 | 2131362920 | 3515 | 3510 | 3535 | 3510 | 1322 |
| 554 | 20230804 | 111200 | 2126707150 | 3505 | 3520 | 3520 | 3505 | 7587 |
| 555 | 20230804 | 111100 | 2100050700 | 3520 | 3530 | 3530 | 3520 | 7044 |
| 556 | 20230804 | 111000 | 2075236020 | 3545 | 3530 | 3545 | 3525 | 540 |
| 557 | 20230804 | 110900 | 2073331470 | 3545 | 3545 | 3545 | 3540 | 160 |
| 558 | 20230804 | 110800 | 2072764360 | 3545 | 3530 | 3545 | 3520 | 1189 |
| 559 | 20230804 | 110700 | 2068563755 | 3530 | 3530 | 3545 | 3520 | 5509 |
| 560 | 20230804 | 110600 | 2049061750 | 3525 | 3550 | 3550 | 3525 | 10236 |
| 561 | 20230804 | 110500 | 2012852975 | 3550 | 3550 | 3555 | 3550 | 969 |
| 562 | 20230804 | 110400 | 2009412875 | 3560 | 3560 | 3560 | 3560 | 114 |
| 563 | 20230804 | 110300 | 2009007035 | 3560 | 3560 | 3560 | 3560 | 609 |
| 564 | 20230804 | 110200 | 2006838995 | 3550 | 3555 | 3555 | 3545 | 6808 |
| 565 | 20230804 | 110100 | 1982673585 | 3555 | 3555 | 3555 | 3555 | 38 |
| 566 | 20230804 | 110000 | 1982538495 | 3555 | 3560 | 3565 | 3555 | 1035 |
| 567 | 20230804 | 105900 | 1978857820 | 3560 | 3560 | 3560 | 3560 | 123 |
| 568 | 20230804 | 105800 | 1978419940 | 3560 | 3565 | 3565 | 3560 | 1132 |
| 569 | 20230804 | 105700 | 1974389800 | 3565 | 3565 | 3565 | 3565 | 661 |
| 570 | 20230804 | 105600 | 1972033335 | 3565 | 3560 | 3565 | 3560 | 532 |
| 571 | 20230804 | 105500 | 1970139310 | 3555 | 3560 | 3560 | 3555 | 6214 |
| 572 | 20230804 | 105400 | 1948047780 | 3560 | 3560 | 3590 | 3560 | 331 |
| 573 | 20230804 | 105300 | 1946867115 | 3560 | 3555 | 3560 | 3555 | 85 |
| 574 | 20230804 | 105200 | 1946564590 | 3555 | 3550 | 3555 | 3550 | 211 |
| 575 | 20230804 | 105100 | 1945815410 | 3550 | 3555 | 3555 | 3550 | 204 |
| 576 | 20230804 | 105000 | 1945090940 | 3555 | 3560 | 3560 | 3550 | 2123 |
| 577 | 20230804 | 104900 | 1937541125 | 3560 | 3560 | 3560 | 3560 | 413 |
| 578 | 20230804 | 104800 | 1936070845 | 3560 | 3580 | 3580 | 3560 | 427 |
| 579 | 20230804 | 104700 | 1934545985 | 3580 | 3585 | 3590 | 3580 | 520 |
| 580 | 20230804 | 104600 | 1932682075 | 3585 | 3555 | 3585 | 3555 | 1808 |
| 581 | 20230804 | 104500 | 1926243595 | 3555 | 3555 | 3555 | 3550 | 992 |
| 582 | 20230804 | 104400 | 1922717235 | 3555 | 3555 | 3560 | 3555 | 440 |
| 583 | 20230804 | 104300 | 1921152030 | 3555 | 3580 | 3580 | 3555 | 2701 |
| 584 | 20230804 | 104200 | 1911518235 | 3580 | 3580 | 3580 | 3580 | 129 |
| 585 | 20230804 | 104100 | 1911056415 | 3585 | 3580 | 3590 | 3580 | 423 |
| 586 | 20230804 | 104000 | 1909541010 | 3590 | 3580 | 3590 | 3570 | 215 |
| 587 | 20230804 | 103900 | 1908769550 | 3590 | 3590 | 3590 | 3580 | 2531 |
| 588 | 20230804 | 103800 | 1899705760 | 3590 | 3595 | 3595 | 3590 | 740 |
| 589 | 20230804 | 103700 | 1897049105 | 3590 | 3580 | 3590 | 3575 | 2588 |
| 590 | 20230804 | 103600 | 1887786380 | 3575 | 3560 | 3575 | 3560 | 6407 |
| 591 | 20230804 | 103500 | 1864913810 | 3565 | 3555 | 3565 | 3555 | 1089 |
| 592 | 20230804 | 103400 | 1861037615 | 3555 | 3560 | 3560 | 3555 | 367 |
| 593 | 20230804 | 103300 | 1859732245 | 3555 | 3560 | 3560 | 3555 | 166 |
| 594 | 20230804 | 103200 | 1859141320 | 3560 | 3555 | 3560 | 3550 | 2319 |
| 595 | 20230804 | 103100 | 1850890095 | 3550 | 3550 | 3550 | 3550 | 700 |
| 596 | 20230804 | 103000 | 1848405095 | 3545 | 3545 | 3545 | 3535 | 2411 |
| 597 | 20230804 | 102900 | 1839861440 | 3550 | 3560 | 3560 | 3550 | 506 |
| 598 | 20230804 | 102800 | 1838063080 | 3560 | 3560 | 3560 | 3545 | 722 |
| 599 | 20230804 | 102700 | 1835493710 | 3560 | 3570 | 3570 | 3540 | 1371 |
| 600 | 20230804 | 102600 | 1830619750 | 3540 | 3550 | 3575 | 3540 | 6047 |
| 601 | 20230804 | 102500 | 1809157810 | 3575 | 3555 | 3575 | 3550 | 1195 |
| 602 | 20230804 | 102400 | 1804912635 | 3555 | 3555 | 3555 | 3555 | 34 |
| 603 | 20230804 | 102300 | 1804791765 | 3550 | 3565 | 3565 | 3550 | 2924 |
| 604 | 20230804 | 102200 | 1794393885 | 3590 | 3565 | 3590 | 3565 | 1819 |
| 605 | 20230804 | 102100 | 1787907850 | 3550 | 3550 | 3560 | 3550 | 555 |
| 606 | 20230804 | 102000 | 1785937040 | 3555 | 3550 | 3560 | 3550 | 1115 |
| 607 | 20230804 | 101900 | 1781975645 | 3550 | 3565 | 3565 | 3550 | 2285 |
| 608 | 20230804 | 101800 | 1773852060 | 3560 | 3565 | 3565 | 3560 | 1337 |
| 609 | 20230804 | 101700 | 1769092285 | 3565 | 3565 | 3580 | 3565 | 304 |
| 610 | 20230804 | 101600 | 1768007965 | 3590 | 3570 | 3590 | 3565 | 1477 |
| 611 | 20230804 | 101500 | 1762724545 | 3560 | 3535 | 3565 | 3520 | 3100 |
| 612 | 20230804 | 101400 | 1751697515 | 3525 | 3565 | 3565 | 3500 | 21117 |
| 613 | 20230804 | 101300 | 1676930095 | 3565 | 3565 | 3585 | 3565 | 3946 |
| 614 | 20230804 | 101200 | 1662862585 | 3585 | 3585 | 3600 | 3565 | 11075 |
| 615 | 20230804 | 101100 | 1623255300 | 3585 | 3585 | 3600 | 3580 | 1129 |
| 616 | 20230804 | 101000 | 1619211780 | 3600 | 3610 | 3620 | 3580 | 15706 |
| 617 | 20230804 | 100900 | 1562716635 | 3610 | 3610 | 3610 | 3605 | 1384 |
| 618 | 20230804 | 100800 | 1557726300 | 3610 | 3620 | 3620 | 3610 | 979 |
| 619 | 20230804 | 100700 | 1554190990 | 3620 | 3610 | 3620 | 3610 | 1169 |
| 620 | 20230804 | 100600 | 1549970890 | 3605 | 3610 | 3610 | 3605 | 327 |
| 621 | 20230804 | 100500 | 1548791485 | 3605 | 3610 | 3610 | 3605 | 986 |
| 622 | 20230804 | 100400 | 1545233210 | 3605 | 3605 | 3605 | 3600 | 1002 |
| 623 | 20230804 | 100300 | 1541621145 | 3600 | 3605 | 3605 | 3600 | 19683 |
| 624 | 20230804 | 100200 | 1470718995 | 3605 | 3610 | 3610 | 3605 | 1494 |
| 625 | 20230804 | 100100 | 1465331035 | 3610 | 3610 | 3620 | 3605 | 2631 |
| 626 | 20230804 | 100000 | 1455834515 | 3605 | 3620 | 3620 | 3605 | 2808 |
| 627 | 20230804 | 095900 | 1445704325 | 3615 | 3620 | 3620 | 3615 | 20 |
| 628 | 20230804 | 095800 | 1445631930 | 3620 | 3620 | 3620 | 3620 | 550 |
| 629 | 20230804 | 095700 | 1443640930 | 3620 | 3625 | 3625 | 3610 | 126 |
| 630 | 20230804 | 095600 | 1443185445 | 3630 | 3635 | 3635 | 3630 | 34 |
| 631 | 20230804 | 095500 | 1443062010 | 3605 | 3615 | 3615 | 3605 | 5649 |
| 632 | 20230804 | 095400 | 1422684135 | 3610 | 3610 | 3610 | 3610 | 928 |
| 633 | 20230804 | 095300 | 1419334055 | 3610 | 3635 | 3635 | 3610 | 4979 |
| 634 | 20230804 | 095200 | 1401350260 | 3615 | 3625 | 3635 | 3615 | 1383 |
| 635 | 20230804 | 095100 | 1396339845 | 3620 | 3615 | 3620 | 3615 | 6444 |
| 636 | 20230804 | 095000 | 1373042285 | 3615 | 3620 | 3620 | 3615 | 2061 |
| 637 | 20230804 | 094900 | 1365591150 | 3615 | 3615 | 3615 | 3615 | 350 |
| 638 | 20230804 | 094800 | 1364325900 | 3620 | 3630 | 3630 | 3615 | 2189 |
| 639 | 20230804 | 094700 | 1356401720 | 3620 | 3620 | 3620 | 3620 | 814 |
| 640 | 20230804 | 094600 | 1353455040 | 3620 | 3630 | 3645 | 3620 | 914 |
| 641 | 20230804 | 094500 | 1350138165 | 3620 | 3635 | 3640 | 3620 | 9167 |
| 642 | 20230804 | 094400 | 1316868685 | 3640 | 3645 | 3645 | 3640 | 1386 |
| 643 | 20230804 | 094300 | 1311818250 | 3645 | 3645 | 3645 | 3640 | 98 |
| 644 | 20230804 | 094200 | 1311461265 | 3645 | 3640 | 3655 | 3635 | 3477 |
| 645 | 20230804 | 094100 | 1298812545 | 3650 | 3635 | 3650 | 3635 | 658 |
| 646 | 20230804 | 094000 | 1296411660 | 3635 | 3655 | 3655 | 3635 | 1362 |
| 647 | 20230804 | 093900 | 1291452555 | 3660 | 3660 | 3660 | 3660 | 13 |
| 648 | 20230804 | 093800 | 1291404975 | 3660 | 3660 | 3660 | 3660 | 652 |
| 649 | 20230804 | 093700 | 1289018655 | 3660 | 3640 | 3660 | 3635 | 3218 |
| 650 | 20230804 | 093600 | 1277290240 | 3645 | 3650 | 3650 | 3645 | 309 |
| 651 | 20230804 | 093500 | 1276163925 | 3650 | 3645 | 3650 | 3645 | 1870 |
| 652 | 20230804 | 093400 | 1269347720 | 3645 | 3650 | 3650 | 3645 | 401 |
| 653 | 20230804 | 093300 | 1267884075 | 3650 | 3655 | 3660 | 3640 | 1833 |
| 654 | 20230804 | 093200 | 1261192820 | 3655 | 3640 | 3655 | 3640 | 416 |
| 655 | 20230804 | 093100 | 1259674410 | 3635 | 3640 | 3650 | 3630 | 2806 |
| 656 | 20230804 | 093000 | 1249487030 | 3650 | 3640 | 3650 | 3630 | 1633 |
| 657 | 20230804 | 092900 | 1243546240 | 3640 | 3635 | 3640 | 3630 | 235 |
| 658 | 20230804 | 092800 | 1242692470 | 3635 | 3655 | 3660 | 3635 | 2788 |
| 659 | 20230804 | 092700 | 1232543740 | 3660 | 3660 | 3660 | 3655 | 544 |
| 660 | 20230804 | 092600 | 1230553940 | 3660 | 3660 | 3660 | 3630 | 910 |
| 661 | 20230804 | 092500 | 1227243975 | 3660 | 3650 | 3660 | 3630 | 2867 |
| 662 | 20230804 | 092400 | 1216804975 | 3630 | 3635 | 3660 | 3630 | 10511 |
| 663 | 20230804 | 092300 | 1178590465 | 3630 | 3640 | 3650 | 3630 | 7332 |
| 664 | 20230804 | 092200 | 1151906075 | 3640 | 3650 | 3650 | 3640 | 1313 |
| 665 | 20230804 | 092100 | 1147117995 | 3650 | 3640 | 3650 | 3625 | 6042 |
| 666 | 20230804 | 092000 | 1125158725 | 3640 | 3660 | 3660 | 3640 | 11839 |
| 667 | 20230804 | 091900 | 1081933915 | 3680 | 3675 | 3680 | 3660 | 5671 |
| 668 | 20230804 | 091800 | 1061123495 | 3670 | 3685 | 3690 | 3670 | 5764 |
| 669 | 20230804 | 091700 | 1039924095 | 3685 | 3685 | 3690 | 3685 | 2054 |
| 670 | 20230804 | 091600 | 1032352670 | 3685 | 3700 | 3700 | 3685 | 2447 |
| 671 | 20230804 | 091500 | 1023310095 | 3700 | 3645 | 3700 | 3645 | 13751 |
| 672 | 20230804 | 091400 | 972833015 | 3645 | 3705 | 3720 | 3645 | 20247 |
| 673 | 20230804 | 091300 | 898234430 | 3710 | 3715 | 3730 | 3700 | 2965 |
| 674 | 20230804 | 091200 | 887245295 | 3715 | 3750 | 3750 | 3710 | 19656 |
| 675 | 20230804 | 091100 | 813846570 | 3755 | 3760 | 3775 | 3755 | 4342 |
| 676 | 20230804 | 091000 | 797527615 | 3780 | 3760 | 3780 | 3755 | 4089 |
| 677 | 20230804 | 090900 | 782144795 | 3760 | 3765 | 3770 | 3760 | 5151 |
| 678 | 20230804 | 090800 | 762761820 | 3765 | 3770 | 3775 | 3750 | 7135 |
| 679 | 20230804 | 090700 | 735895610 | 3765 | 3820 | 3820 | 3765 | 23953 |
| 680 | 20230804 | 090600 | 645075535 | 3820 | 3800 | 3820 | 3800 | 8399 |
| 681 | 20230804 | 090500 | 613065110 | 3790 | 3790 | 3820 | 3785 | 20649 |
| 682 | 20230804 | 090400 | 534509245 | 3800 | 3755 | 3800 | 3730 | 24710 |
| 683 | 20230804 | 090300 | 441668160 | 3750 | 3780 | 3780 | 3750 | 14453 |
| 684 | 20230804 | 090200 | 387322940 | 3780 | 3785 | 3815 | 3775 | 20300 |
| 685 | 20230804 | 090100 | 310397965 | 3780 | 3800 | 3800 | 3730 | 35893 |
| 686 | 20230804 | 090000 | 175106410 | 3800 | 3840 | 3840 | 3780 | 45819 |