34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 202200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 8244 |
| 3 | 20230808 | 202100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20230808 | 202000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20230808 | 201900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20230808 | 201800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20230808 | 201700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20230808 | 201600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20230808 | 201500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20230808 | 201400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20230808 | 201300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20230808 | 201200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20230808 | 201100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20230808 | 201000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20230808 | 200900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20230808 | 200800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20230808 | 200700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20230808 | 200600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20230808 | 200500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20230808 | 200400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20230808 | 200300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20230808 | 200200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20230808 | 200100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20230808 | 200000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20230808 | 195900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20230808 | 195800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20230808 | 195700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20230808 | 195600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20230808 | 195500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20230808 | 195400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20230808 | 195300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20230808 | 195200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 8244 |
| 33 | 20230808 | 195100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20230808 | 195000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20230808 | 194900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20230808 | 194800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20230808 | 194700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20230808 | 194600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20230808 | 194500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20230808 | 194400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20230808 | 194300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20230808 | 194200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20230808 | 194100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20230808 | 194000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20230808 | 193900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20230808 | 193800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20230808 | 193700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20230808 | 193600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20230808 | 193500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20230808 | 193400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20230808 | 193300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20230808 | 193200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20230808 | 193100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20230808 | 193000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20230808 | 192900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20230808 | 192800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20230808 | 192700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20230808 | 192600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20230808 | 192500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20230808 | 192400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20230808 | 192300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20230808 | 192200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 8244 |
| 63 | 20230808 | 192100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20230808 | 192000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20230808 | 191900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20230808 | 191800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20230808 | 191700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20230808 | 191600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20230808 | 191500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20230808 | 191400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20230808 | 191300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20230808 | 191200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20230808 | 191100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20230808 | 191000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20230808 | 190900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20230808 | 190800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20230808 | 190700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20230808 | 190600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20230808 | 190500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20230808 | 190400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20230808 | 190300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20230808 | 190200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20230808 | 190100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20230808 | 190000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20230808 | 185900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20230808 | 185800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20230808 | 185700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20230808 | 185600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20230808 | 185500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20230808 | 185400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20230808 | 185300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20230808 | 185200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 8244 |
| 93 | 20230808 | 185100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20230808 | 185000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20230808 | 184900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20230808 | 184800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20230808 | 184700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20230808 | 184600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20230808 | 184500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20230808 | 184400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20230808 | 184300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20230808 | 184200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20230808 | 184100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20230808 | 184000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20230808 | 183900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20230808 | 183800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20230808 | 183700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20230808 | 183600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20230808 | 183500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20230808 | 183400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20230808 | 183300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20230808 | 183200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20230808 | 183100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20230808 | 183000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20230808 | 182900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20230808 | 182800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20230808 | 182700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20230808 | 182600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20230808 | 182500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20230808 | 182400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20230808 | 182300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20230808 | 182200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 8244 |
| 123 | 20230808 | 182100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20230808 | 182000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20230808 | 181900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20230808 | 181800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20230808 | 181700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20230808 | 181600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20230808 | 181500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20230808 | 181400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20230808 | 181300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20230808 | 181200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20230808 | 181100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20230808 | 181000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20230808 | 180900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20230808 | 180800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20230808 | 180700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20230808 | 180600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20230808 | 180500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20230808 | 180400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20230808 | 180300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20230808 | 180200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20230808 | 180100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20230808 | 180000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20230808 | 175900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20230808 | 175800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20230808 | 175700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20230808 | 175600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20230808 | 175500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20230808 | 175400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20230808 | 175300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20230808 | 175200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 8244 |
| 153 | 20230808 | 175100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20230808 | 175000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20230808 | 174900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20230808 | 174800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20230808 | 174700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20230808 | 174600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20230808 | 174500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20230808 | 174400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20230808 | 174300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20230808 | 174200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20230808 | 174100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20230808 | 174000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20230808 | 173900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20230808 | 173800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20230808 | 173700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20230808 | 173600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20230808 | 173500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20230808 | 173400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20230808 | 173300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20230808 | 173200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20230808 | 173100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20230808 | 173000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20230808 | 172900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20230808 | 172800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20230808 | 172700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20230808 | 172600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20230808 | 172500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20230808 | 172400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20230808 | 172300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20230808 | 172200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 8244 |
| 183 | 20230808 | 172100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20230808 | 172000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20230808 | 171900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20230808 | 171800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20230808 | 171700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20230808 | 171600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20230808 | 171500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20230808 | 171400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20230808 | 171300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20230808 | 171200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20230808 | 171100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20230808 | 171000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20230808 | 170900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20230808 | 170800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20230808 | 170700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20230808 | 170600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20230808 | 170500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20230808 | 170400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20230808 | 170300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20230808 | 170200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20230808 | 170100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20230808 | 170000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20230808 | 165900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20230808 | 165800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20230808 | 165700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20230808 | 165600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20230808 | 165500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20230808 | 165400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20230808 | 165300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20230808 | 165200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 8244 |
| 213 | 20230808 | 165100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20230808 | 165000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20230808 | 164900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20230808 | 164800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20230808 | 164700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20230808 | 164600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20230808 | 164500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20230808 | 164400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20230808 | 164300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20230808 | 164200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20230808 | 164100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 224 | 20230808 | 164000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20230808 | 163900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 226 | 20230808 | 163800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 227 | 20230808 | 163700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 228 | 20230808 | 163600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 229 | 20230808 | 163500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 230 | 20230808 | 163400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20230808 | 163300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 232 | 20230808 | 163200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 233 | 20230808 | 163100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 234 | 20230808 | 163000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 235 | 20230808 | 162900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 236 | 20230808 | 162800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 237 | 20230808 | 162700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 238 | 20230808 | 162600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 239 | 20230808 | 162500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 240 | 20230808 | 162400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 241 | 20230808 | 162300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 242 | 20230808 | 162200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 8244 |
| 243 | 20230808 | 162100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 244 | 20230808 | 162000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 245 | 20230808 | 161900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 246 | 20230808 | 161800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 247 | 20230808 | 161700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 248 | 20230808 | 161600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 249 | 20230808 | 161500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 250 | 20230808 | 161400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 251 | 20230808 | 161300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 252 | 20230808 | 161200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 253 | 20230808 | 161100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 254 | 20230808 | 161000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 255 | 20230808 | 160900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 256 | 20230808 | 160800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 257 | 20230808 | 160700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 258 | 20230808 | 160600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 259 | 20230808 | 160500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 260 | 20230808 | 160400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 261 | 20230808 | 160300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 262 | 20230808 | 160200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 263 | 20230808 | 160100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 264 | 20230808 | 160000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 265 | 20230808 | 155900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 266 | 20230808 | 155800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 267 | 20230808 | 155700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 268 | 20230808 | 155600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 269 | 20230808 | 155500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 270 | 20230808 | 155400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 271 | 20230808 | 155300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 272 | 20230808 | 155200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 8244 |
| 273 | 20230808 | 155100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 274 | 20230808 | 155000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 275 | 20230808 | 154900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 276 | 20230808 | 154800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 277 | 20230808 | 154700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 278 | 20230808 | 154600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 279 | 20230808 | 154500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 280 | 20230808 | 154400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 281 | 20230808 | 154300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 282 | 20230808 | 154200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 283 | 20230808 | 154100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 284 | 20230808 | 154000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 285 | 20230808 | 153900 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 286 | 20230808 | 153800 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 287 | 20230808 | 153700 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 288 | 20230808 | 153600 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 289 | 20230808 | 153500 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 290 | 20230808 | 153400 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 291 | 20230808 | 153300 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 292 | 20230808 | 153200 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 293 | 20230808 | 153100 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 294 | 20230808 | 153000 | 2074686670 | 3480 | 3480 | 3480 | 3480 | 8244 |
| 295 | 20230808 | 152900 | 2045997550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 296 | 20230808 | 152800 | 2045997550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 297 | 20230808 | 152700 | 2045997550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 298 | 20230808 | 152600 | 2045997550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 299 | 20230808 | 152500 | 2045997550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 300 | 20230808 | 152400 | 2045997550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 301 | 20230808 | 152300 | 2045997550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 302 | 20230808 | 152200 | 2045997550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 303 | 20230808 | 152100 | 2045997550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 304 | 20230808 | 152000 | 2045997550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 305 | 20230808 | 151900 | 2045997550 | 3475 | 3475 | 3485 | 3475 | 1120 |
| 306 | 20230808 | 151800 | 2042103150 | 3480 | 3475 | 3480 | 3475 | 64 |
| 307 | 20230808 | 151700 | 2041880675 | 3475 | 3485 | 3485 | 3475 | 1650 |
| 308 | 20230808 | 151600 | 2036144820 | 3480 | 3480 | 3480 | 3475 | 291 |
| 309 | 20230808 | 151500 | 2035132830 | 3480 | 3480 | 3480 | 3470 | 169 |
| 310 | 20230808 | 151400 | 2034546070 | 3480 | 3470 | 3480 | 3470 | 534 |
| 311 | 20230808 | 151300 | 2032690540 | 3470 | 3465 | 3470 | 3465 | 1256 |
| 312 | 20230808 | 151200 | 2028336890 | 3465 | 3470 | 3470 | 3465 | 2033 |
| 313 | 20230808 | 151100 | 2021282495 | 3475 | 3465 | 3475 | 3465 | 1267 |
| 314 | 20230808 | 151000 | 2016880830 | 3465 | 3475 | 3480 | 3465 | 2918 |
| 315 | 20230808 | 150900 | 2006746065 | 3475 | 3490 | 3490 | 3475 | 269 |
| 316 | 20230808 | 150800 | 2005809525 | 3490 | 3470 | 3490 | 3470 | 1697 |
| 317 | 20230808 | 150700 | 1999896880 | 3470 | 3475 | 3480 | 3470 | 2627 |
| 318 | 20230808 | 150600 | 1990778090 | 3485 | 3470 | 3485 | 3470 | 153 |
| 319 | 20230808 | 150500 | 1990246475 | 3470 | 3480 | 3480 | 3470 | 1324 |
| 320 | 20230808 | 150400 | 1985648250 | 3480 | 3480 | 3480 | 3480 | 19 |
| 321 | 20230808 | 150300 | 1985582130 | 3475 | 3480 | 3480 | 3475 | 410 |
| 322 | 20230808 | 150200 | 1984157375 | 3480 | 3475 | 3480 | 3470 | 119 |
| 323 | 20230808 | 150100 | 1983744225 | 3490 | 3485 | 3490 | 3470 | 939 |
| 324 | 20230808 | 150000 | 1980471145 | 3485 | 3465 | 3485 | 3460 | 1712 |
| 325 | 20230808 | 145900 | 1974538560 | 3465 | 3480 | 3485 | 3465 | 5146 |
| 326 | 20230808 | 145800 | 1956659335 | 3480 | 3495 | 3495 | 3480 | 4899 |
| 327 | 20230808 | 145700 | 1939577930 | 3500 | 3505 | 3505 | 3500 | 2032 |
| 328 | 20230808 | 145600 | 1932464865 | 3515 | 3515 | 3515 | 3515 | 0 |
| 329 | 20230808 | 145500 | 1932464865 | 3515 | 3495 | 3515 | 3495 | 1030 |
| 330 | 20230808 | 145400 | 1928859990 | 3500 | 3500 | 3500 | 3495 | 428 |
| 331 | 20230808 | 145300 | 1927363885 | 3505 | 3500 | 3505 | 3495 | 996 |
| 332 | 20230808 | 145200 | 1923875410 | 3500 | 3500 | 3500 | 3500 | 2715 |
| 333 | 20230808 | 145100 | 1914372910 | 3500 | 3505 | 3505 | 3500 | 439 |
| 334 | 20230808 | 145000 | 1912836230 | 3505 | 3505 | 3510 | 3505 | 102 |
| 335 | 20230808 | 144900 | 1912478715 | 3505 | 3495 | 3505 | 3490 | 2078 |
| 336 | 20230808 | 144800 | 1905214125 | 3490 | 3495 | 3500 | 3490 | 1487 |
| 337 | 20230808 | 144700 | 1900019175 | 3495 | 3510 | 3510 | 3495 | 7642 |
| 338 | 20230808 | 144600 | 1873254570 | 3510 | 3520 | 3520 | 3510 | 361 |
| 339 | 20230808 | 144500 | 1871986305 | 3520 | 3525 | 3525 | 3520 | 5 |
| 340 | 20230808 | 144400 | 1871968690 | 3520 | 3515 | 3520 | 3515 | 37 |
| 341 | 20230808 | 144300 | 1871838545 | 3510 | 3510 | 3510 | 3510 | 1 |
| 342 | 20230808 | 144200 | 1871835035 | 3510 | 3510 | 3510 | 3510 | 1314 |
| 343 | 20230808 | 144100 | 1867222895 | 3510 | 3510 | 3510 | 3510 | 705 |
| 344 | 20230808 | 144000 | 1864748345 | 3510 | 3510 | 3510 | 3505 | 23 |
| 345 | 20230808 | 143900 | 1864667665 | 3505 | 3500 | 3510 | 3500 | 2621 |
| 346 | 20230808 | 143800 | 1855491915 | 3515 | 3505 | 3515 | 3500 | 609 |
| 347 | 20230808 | 143700 | 1853358330 | 3510 | 3515 | 3515 | 3505 | 5417 |
| 348 | 20230808 | 143600 | 1834354125 | 3510 | 3525 | 3535 | 3510 | 5671 |
| 349 | 20230808 | 143500 | 1814399365 | 3535 | 3535 | 3535 | 3535 | 1 |
| 350 | 20230808 | 143400 | 1814395830 | 3540 | 3520 | 3540 | 3515 | 2807 |
| 351 | 20230808 | 143300 | 1804506610 | 3525 | 3525 | 3530 | 3525 | 798 |
| 352 | 20230808 | 143200 | 1801693655 | 3530 | 3530 | 3530 | 3530 | 35 |
| 353 | 20230808 | 143100 | 1801570105 | 3545 | 3530 | 3545 | 3530 | 427 |
| 354 | 20230808 | 143000 | 1800060885 | 3530 | 3525 | 3530 | 3525 | 106 |
| 355 | 20230808 | 142900 | 1799687205 | 3530 | 3520 | 3530 | 3520 | 1410 |
| 356 | 20230808 | 142800 | 1794722990 | 3520 | 3520 | 3520 | 3515 | 1023 |
| 357 | 20230808 | 142700 | 1791124105 | 3520 | 3525 | 3525 | 3520 | 1605 |
| 358 | 20230808 | 142600 | 1785473660 | 3525 | 3525 | 3525 | 3520 | 2665 |
| 359 | 20230808 | 142500 | 1776089535 | 3520 | 3530 | 3530 | 3520 | 4019 |
| 360 | 20230808 | 142400 | 1761929720 | 3525 | 3530 | 3530 | 3525 | 6061 |
| 361 | 20230808 | 142300 | 1740546475 | 3530 | 3530 | 3535 | 3530 | 3011 |
| 362 | 20230808 | 142200 | 1729915775 | 3535 | 3540 | 3540 | 3535 | 1129 |
| 363 | 20230808 | 142100 | 1725924490 | 3540 | 3540 | 3540 | 3535 | 307 |
| 364 | 20230808 | 142000 | 1724838710 | 3540 | 3540 | 3540 | 3535 | 1494 |
| 365 | 20230808 | 141900 | 1719556425 | 3535 | 3535 | 3535 | 3535 | 0 |
| 366 | 20230808 | 141800 | 1719556425 | 3535 | 3540 | 3540 | 3535 | 770 |
| 367 | 20230808 | 141700 | 1716833415 | 3550 | 3550 | 3550 | 3540 | 764 |
| 368 | 20230808 | 141600 | 1714128555 | 3550 | 3555 | 3555 | 3545 | 3237 |
| 369 | 20230808 | 141500 | 1702648975 | 3555 | 3560 | 3560 | 3550 | 3007 |
| 370 | 20230808 | 141400 | 1691971710 | 3560 | 3555 | 3560 | 3555 | 84 |
| 371 | 20230808 | 141300 | 1691673020 | 3555 | 3565 | 3565 | 3550 | 3290 |
| 372 | 20230808 | 141200 | 1679974255 | 3575 | 3575 | 3575 | 3570 | 712 |
| 373 | 20230808 | 141100 | 1677432355 | 3575 | 3570 | 3575 | 3565 | 38 |
| 374 | 20230808 | 141000 | 1677296755 | 3570 | 3565 | 3570 | 3565 | 66 |
| 375 | 20230808 | 140900 | 1677061415 | 3565 | 3565 | 3565 | 3560 | 302 |
| 376 | 20230808 | 140800 | 1675985100 | 3565 | 3565 | 3565 | 3560 | 429 |
| 377 | 20230808 | 140700 | 1674455785 | 3570 | 3570 | 3575 | 3565 | 1251 |
| 378 | 20230808 | 140600 | 1669989425 | 3575 | 3575 | 3575 | 3570 | 178 |
| 379 | 20230808 | 140500 | 1669353335 | 3575 | 3575 | 3575 | 3570 | 591 |
| 380 | 20230808 | 140400 | 1667241040 | 3575 | 3590 | 3590 | 3575 | 804 |
| 381 | 20230808 | 140300 | 1664365090 | 3590 | 3590 | 3595 | 3590 | 780 |
| 382 | 20230808 | 140200 | 1661564880 | 3590 | 3590 | 3590 | 3590 | 7 |
| 383 | 20230808 | 140100 | 1661539750 | 3590 | 3585 | 3590 | 3585 | 5 |
| 384 | 20230808 | 140000 | 1661521820 | 3585 | 3585 | 3585 | 3585 | 455 |
| 385 | 20230808 | 135900 | 1659890645 | 3585 | 3585 | 3585 | 3580 | 594 |
| 386 | 20230808 | 135800 | 1657761165 | 3590 | 3580 | 3590 | 3580 | 2431 |
| 387 | 20230808 | 135700 | 1649038315 | 3580 | 3585 | 3585 | 3575 | 578 |
| 388 | 20230808 | 135600 | 1646969510 | 3580 | 3585 | 3585 | 3580 | 3099 |
| 389 | 20230808 | 135500 | 1635874605 | 3585 | 3585 | 3585 | 3580 | 360 |
| 390 | 20230808 | 135400 | 1634584055 | 3585 | 3580 | 3585 | 3580 | 557 |
| 391 | 20230808 | 135300 | 1632587400 | 3585 | 3585 | 3585 | 3580 | 284 |
| 392 | 20230808 | 135200 | 1631569265 | 3585 | 3585 | 3585 | 3585 | 51 |
| 393 | 20230808 | 135100 | 1631386430 | 3585 | 3585 | 3585 | 3585 | 91 |
| 394 | 20230808 | 135000 | 1631060195 | 3585 | 3585 | 3585 | 3585 | 207 |
| 395 | 20230808 | 134900 | 1630318100 | 3585 | 3585 | 3585 | 3585 | 53 |
| 396 | 20230808 | 134800 | 1630128095 | 3590 | 3585 | 3590 | 3585 | 52 |
| 397 | 20230808 | 134700 | 1629941495 | 3585 | 3585 | 3585 | 3580 | 120 |
| 398 | 20230808 | 134600 | 1629511385 | 3585 | 3580 | 3585 | 3580 | 969 |
| 399 | 20230808 | 134500 | 1626037815 | 3585 | 3580 | 3585 | 3580 | 608 |
| 400 | 20230808 | 134400 | 1623861165 | 3580 | 3565 | 3580 | 3565 | 3273 |
| 401 | 20230808 | 134300 | 1612165635 | 3565 | 3565 | 3565 | 3565 | 26 |
| 402 | 20230808 | 134200 | 1612072945 | 3565 | 3570 | 3570 | 3565 | 11 |
| 403 | 20230808 | 134100 | 1612033725 | 3565 | 3565 | 3565 | 3565 | 31 |
| 404 | 20230808 | 134000 | 1611923210 | 3560 | 3555 | 3560 | 3555 | 2450 |
| 405 | 20230808 | 133900 | 1603208905 | 3555 | 3560 | 3560 | 3555 | 239 |
| 406 | 20230808 | 133800 | 1602358075 | 3565 | 3565 | 3565 | 3560 | 52 |
| 407 | 20230808 | 133700 | 1602172815 | 3555 | 3575 | 3575 | 3555 | 3505 |
| 408 | 20230808 | 133600 | 1589689920 | 3575 | 3565 | 3575 | 3565 | 5 |
| 409 | 20230808 | 133500 | 1589672085 | 3575 | 3575 | 3575 | 3560 | 454 |
| 410 | 20230808 | 133400 | 1588055160 | 3575 | 3580 | 3580 | 3575 | 5 |
| 411 | 20230808 | 133300 | 1588037275 | 3580 | 3560 | 3580 | 3560 | 120 |
| 412 | 20230808 | 133200 | 1587609940 | 3555 | 3550 | 3555 | 3550 | 2138 |
| 413 | 20230808 | 133100 | 1580019765 | 3555 | 3555 | 3555 | 3555 | 375 |
| 414 | 20230808 | 133000 | 1578686640 | 3555 | 3560 | 3560 | 3555 | 1273 |
| 415 | 20230808 | 132900 | 1574161090 | 3560 | 3565 | 3565 | 3560 | 2822 |
| 416 | 20230808 | 132800 | 1564109150 | 3570 | 3570 | 3570 | 3570 | 627 |
| 417 | 20230808 | 132700 | 1561870760 | 3565 | 3565 | 3570 | 3565 | 422 |
| 418 | 20230808 | 132600 | 1560365330 | 3570 | 3575 | 3575 | 3565 | 732 |
| 419 | 20230808 | 132500 | 1557751470 | 3575 | 3580 | 3580 | 3575 | 341 |
| 420 | 20230808 | 132400 | 1556530750 | 3580 | 3580 | 3580 | 3580 | 33 |
| 421 | 20230808 | 132300 | 1556412610 | 3585 | 3585 | 3585 | 3585 | 104 |
| 422 | 20230808 | 132200 | 1556039770 | 3590 | 3580 | 3590 | 3580 | 810 |
| 423 | 20230808 | 132100 | 1553134160 | 3580 | 3580 | 3580 | 3580 | 301 |
| 424 | 20230808 | 132000 | 1552056580 | 3600 | 3570 | 3600 | 3570 | 1632 |
| 425 | 20230808 | 131900 | 1546194040 | 3570 | 3570 | 3570 | 3570 | 0 |
| 426 | 20230808 | 131800 | 1546194040 | 3570 | 3580 | 3580 | 3570 | 1367 |
| 427 | 20230808 | 131700 | 1541307190 | 3565 | 3565 | 3570 | 3565 | 14 |
| 428 | 20230808 | 131600 | 1541257230 | 3570 | 3585 | 3585 | 3565 | 1117 |
| 429 | 20230808 | 131500 | 1537274720 | 3585 | 3580 | 3585 | 3580 | 1153 |
| 430 | 20230808 | 131400 | 1533144385 | 3585 | 3585 | 3585 | 3575 | 468 |
| 431 | 20230808 | 131300 | 1531468255 | 3585 | 3580 | 3585 | 3580 | 7 |
| 432 | 20230808 | 131200 | 1531443190 | 3575 | 3575 | 3575 | 3575 | 5 |
| 433 | 20230808 | 131100 | 1531425315 | 3570 | 3565 | 3570 | 3565 | 132 |
| 434 | 20230808 | 131000 | 1530954625 | 3560 | 3555 | 3560 | 3555 | 1355 |
| 435 | 20230808 | 130900 | 1526130830 | 3560 | 3560 | 3560 | 3560 | 1132 |
| 436 | 20230808 | 130800 | 1522100910 | 3560 | 3560 | 3560 | 3560 | 54 |
| 437 | 20230808 | 130700 | 1521908670 | 3560 | 3555 | 3560 | 3555 | 36 |
| 438 | 20230808 | 130600 | 1521780685 | 3555 | 3545 | 3555 | 3545 | 232 |
| 439 | 20230808 | 130500 | 1520957235 | 3545 | 3555 | 3555 | 3545 | 2403 |
| 440 | 20230808 | 130400 | 1512429760 | 3555 | 3555 | 3560 | 3555 | 153 |
| 441 | 20230808 | 130300 | 1511885835 | 3560 | 3560 | 3560 | 3560 | 71 |
| 442 | 20230808 | 130200 | 1511633075 | 3560 | 3570 | 3570 | 3560 | 703 |
| 443 | 20230808 | 130100 | 1509126895 | 3570 | 3570 | 3570 | 3570 | 0 |
| 444 | 20230808 | 130000 | 1509126895 | 3570 | 3565 | 3570 | 3565 | 13 |
| 445 | 20230808 | 125900 | 1509080495 | 3570 | 3570 | 3570 | 3570 | 100 |
| 446 | 20230808 | 125800 | 1508723495 | 3570 | 3570 | 3570 | 3570 | 7 |
| 447 | 20230808 | 125700 | 1508698505 | 3565 | 3585 | 3585 | 3565 | 1979 |
| 448 | 20230808 | 125600 | 1501628345 | 3585 | 3580 | 3590 | 3565 | 1112 |
| 449 | 20230808 | 125500 | 1497651015 | 3585 | 3580 | 3585 | 3580 | 202 |
| 450 | 20230808 | 125400 | 1496927850 | 3580 | 3570 | 3580 | 3570 | 3019 |
| 451 | 20230808 | 125300 | 1486148225 | 3570 | 3570 | 3570 | 3570 | 985 |
| 452 | 20230808 | 125200 | 1482631775 | 3570 | 3570 | 3570 | 3570 | 115 |
| 453 | 20230808 | 125100 | 1482221225 | 3570 | 3570 | 3570 | 3570 | 19 |
| 454 | 20230808 | 125000 | 1482153395 | 3570 | 3565 | 3570 | 3560 | 50 |
| 455 | 20230808 | 124900 | 1481975340 | 3570 | 3565 | 3570 | 3565 | 202 |
| 456 | 20230808 | 124800 | 1481255205 | 3560 | 3560 | 3560 | 3560 | 26 |
| 457 | 20230808 | 124700 | 1481162645 | 3565 | 3560 | 3565 | 3560 | 166 |
| 458 | 20230808 | 124600 | 1480571620 | 3555 | 3555 | 3555 | 3555 | 504 |
| 459 | 20230808 | 124500 | 1478779900 | 3555 | 3550 | 3555 | 3550 | 461 |
| 460 | 20230808 | 124400 | 1477143340 | 3550 | 3555 | 3555 | 3550 | 203 |
| 461 | 20230808 | 124300 | 1476422680 | 3550 | 3550 | 3550 | 3550 | 105 |
| 462 | 20230808 | 124200 | 1476049930 | 3545 | 3545 | 3545 | 3545 | 72 |
| 463 | 20230808 | 124100 | 1475794690 | 3545 | 3535 | 3545 | 3530 | 747 |
| 464 | 20230808 | 124000 | 1473154175 | 3545 | 3545 | 3545 | 3545 | 1 |
| 465 | 20230808 | 123900 | 1473150630 | 3545 | 3540 | 3545 | 3535 | 2159 |
| 466 | 20230808 | 123800 | 1465517360 | 3545 | 3540 | 3545 | 3535 | 451 |
| 467 | 20230808 | 123700 | 1463921875 | 3540 | 3540 | 3540 | 3540 | 263 |
| 468 | 20230808 | 123600 | 1462990855 | 3540 | 3540 | 3540 | 3540 | 154 |
| 469 | 20230808 | 123500 | 1462445695 | 3540 | 3540 | 3540 | 3540 | 0 |
| 470 | 20230808 | 123400 | 1462445695 | 3540 | 3550 | 3550 | 3540 | 347 |
| 471 | 20230808 | 123300 | 1461217275 | 3540 | 3550 | 3550 | 3540 | 916 |
| 472 | 20230808 | 123200 | 1457970320 | 3550 | 3550 | 3550 | 3550 | 311 |
| 473 | 20230808 | 123100 | 1456866270 | 3560 | 3555 | 3560 | 3555 | 316 |
| 474 | 20230808 | 123000 | 1455742810 | 3555 | 3555 | 3555 | 3555 | 0 |
| 475 | 20230808 | 122900 | 1455742810 | 3555 | 3555 | 3555 | 3555 | 10 |
| 476 | 20230808 | 122800 | 1455707260 | 3555 | 3550 | 3555 | 3545 | 565 |
| 477 | 20230808 | 122700 | 1453700835 | 3560 | 3560 | 3560 | 3560 | 0 |
| 478 | 20230808 | 122600 | 1453700835 | 3560 | 3560 | 3560 | 3560 | 10 |
| 479 | 20230808 | 122500 | 1453665235 | 3560 | 3555 | 3560 | 3555 | 554 |
| 480 | 20230808 | 122400 | 1451695750 | 3555 | 3555 | 3555 | 3555 | 1 |
| 481 | 20230808 | 122300 | 1451692195 | 3555 | 3555 | 3555 | 3555 | 50 |
| 482 | 20230808 | 122200 | 1451514445 | 3555 | 3550 | 3555 | 3550 | 3 |
| 483 | 20230808 | 122100 | 1451503790 | 3535 | 3555 | 3555 | 3535 | 650 |
| 484 | 20230808 | 122000 | 1449202820 | 3555 | 3550 | 3555 | 3550 | 243 |
| 485 | 20230808 | 121900 | 1448340015 | 3550 | 3535 | 3550 | 3530 | 536 |
| 486 | 20230808 | 121800 | 1446440800 | 3530 | 3550 | 3555 | 3530 | 1807 |
| 487 | 20230808 | 121700 | 1440052390 | 3550 | 3550 | 3550 | 3550 | 6 |
| 488 | 20230808 | 121600 | 1440031090 | 3555 | 3540 | 3555 | 3525 | 1001 |
| 489 | 20230808 | 121500 | 1436500945 | 3555 | 3545 | 3555 | 3530 | 4870 |
| 490 | 20230808 | 121400 | 1419269420 | 3550 | 3560 | 3560 | 3550 | 2097 |
| 491 | 20230808 | 121300 | 1411815350 | 3555 | 3560 | 3565 | 3555 | 639 |
| 492 | 20230808 | 121200 | 1409541495 | 3565 | 3560 | 3565 | 3560 | 468 |
| 493 | 20230808 | 121100 | 1407873790 | 3555 | 3555 | 3560 | 3555 | 1221 |
| 494 | 20230808 | 121000 | 1403527840 | 3555 | 3545 | 3555 | 3545 | 542 |
| 495 | 20230808 | 120900 | 1401605060 | 3545 | 3545 | 3545 | 3545 | 10 |
| 496 | 20230808 | 120800 | 1401569610 | 3540 | 3540 | 3540 | 3540 | 512 |
| 497 | 20230808 | 120700 | 1399757130 | 3540 | 3540 | 3545 | 3535 | 505 |
| 498 | 20230808 | 120600 | 1397968730 | 3535 | 3535 | 3535 | 3535 | 0 |
| 499 | 20230808 | 120500 | 1397968730 | 3535 | 3535 | 3545 | 3530 | 1464 |
| 500 | 20230808 | 120400 | 1392798415 | 3530 | 3550 | 3550 | 3525 | 5703 |
| 501 | 20230808 | 120300 | 1372656840 | 3535 | 3545 | 3550 | 3530 | 2861 |
| 502 | 20230808 | 120200 | 1362540270 | 3550 | 3550 | 3550 | 3550 | 5 |
| 503 | 20230808 | 120100 | 1362522520 | 3545 | 3545 | 3545 | 3545 | 109 |
| 504 | 20230808 | 120000 | 1362136115 | 3550 | 3540 | 3550 | 3540 | 25 |
| 505 | 20230808 | 115900 | 1362047390 | 3545 | 3545 | 3545 | 3540 | 1382 |
| 506 | 20230808 | 115800 | 1357148275 | 3545 | 3540 | 3545 | 3540 | 1763 |
| 507 | 20230808 | 115700 | 1350898445 | 3545 | 3545 | 3550 | 3545 | 2776 |
| 508 | 20230808 | 115600 | 1341056285 | 3555 | 3560 | 3560 | 3550 | 7700 |
| 509 | 20230808 | 115500 | 1313694050 | 3560 | 3560 | 3560 | 3560 | 3 |
| 510 | 20230808 | 115400 | 1313683370 | 3560 | 3555 | 3565 | 3555 | 381 |
| 511 | 20230808 | 115300 | 1312326950 | 3560 | 3560 | 3560 | 3555 | 2729 |
| 512 | 20230808 | 115200 | 1302611720 | 3560 | 3570 | 3570 | 3560 | 114 |
| 513 | 20230808 | 115100 | 1302204855 | 3560 | 3555 | 3565 | 3555 | 1136 |
| 514 | 20230808 | 115000 | 1298160550 | 3560 | 3570 | 3570 | 3560 | 906 |
| 515 | 20230808 | 114900 | 1294932925 | 3570 | 3555 | 3570 | 3555 | 911 |
| 516 | 20230808 | 114800 | 1291680865 | 3555 | 3555 | 3560 | 3555 | 776 |
| 517 | 20230808 | 114700 | 1288922180 | 3560 | 3560 | 3565 | 3555 | 3295 |
| 518 | 20230808 | 114600 | 1277195300 | 3570 | 3570 | 3570 | 3565 | 2138 |
| 519 | 20230808 | 114500 | 1269571890 | 3570 | 3570 | 3580 | 3570 | 81 |
| 520 | 20230808 | 114400 | 1269282710 | 3580 | 3570 | 3580 | 3565 | 74 |
| 521 | 20230808 | 114300 | 1269018520 | 3570 | 3580 | 3580 | 3565 | 4843 |
| 522 | 20230808 | 114200 | 1251715860 | 3580 | 3580 | 3580 | 3580 | 34 |
| 523 | 20230808 | 114100 | 1251594140 | 3580 | 3575 | 3580 | 3575 | 122 |
| 524 | 20230808 | 114000 | 1251157385 | 3580 | 3575 | 3580 | 3575 | 22 |
| 525 | 20230808 | 113900 | 1251078700 | 3570 | 3580 | 3580 | 3570 | 1407 |
| 526 | 20230808 | 113800 | 1246049855 | 3585 | 3580 | 3585 | 3580 | 1668 |
| 527 | 20230808 | 113700 | 1240070210 | 3580 | 3575 | 3580 | 3575 | 217 |
| 528 | 20230808 | 113600 | 1239294370 | 3575 | 3575 | 3585 | 3575 | 1328 |
| 529 | 20230808 | 113500 | 1234546760 | 3575 | 3575 | 3575 | 3570 | 5396 |
| 530 | 20230808 | 113400 | 1215280535 | 3575 | 3580 | 3580 | 3575 | 1336 |
| 531 | 20230808 | 113300 | 1210504085 | 3580 | 3580 | 3580 | 3580 | 2622 |
| 532 | 20230808 | 113200 | 1201117325 | 3585 | 3585 | 3585 | 3585 | 1568 |
| 533 | 20230808 | 113100 | 1195496045 | 3590 | 3590 | 3590 | 3585 | 1380 |
| 534 | 20230808 | 113000 | 1190541910 | 3590 | 3590 | 3595 | 3590 | 618 |
| 535 | 20230808 | 112900 | 1188320475 | 3590 | 3590 | 3595 | 3585 | 914 |
| 536 | 20230808 | 112800 | 1185040945 | 3590 | 3575 | 3590 | 3570 | 4409 |
| 537 | 20230808 | 112700 | 1169288975 | 3575 | 3580 | 3580 | 3575 | 2576 |
| 538 | 20230808 | 112600 | 1160072075 | 3585 | 3585 | 3585 | 3585 | 315 |
| 539 | 20230808 | 112500 | 1158942800 | 3585 | 3595 | 3595 | 3585 | 2054 |
| 540 | 20230808 | 112400 | 1151568790 | 3600 | 3600 | 3600 | 3595 | 3279 |
| 541 | 20230808 | 112300 | 1139776785 | 3600 | 3595 | 3600 | 3595 | 592 |
| 542 | 20230808 | 112200 | 1137648515 | 3595 | 3595 | 3600 | 3595 | 74 |
| 543 | 20230808 | 112100 | 1137382475 | 3595 | 3590 | 3595 | 3585 | 676 |
| 544 | 20230808 | 112000 | 1134955520 | 3600 | 3600 | 3600 | 3595 | 23 |
| 545 | 20230808 | 111900 | 1134872730 | 3600 | 3590 | 3600 | 3580 | 3864 |
| 546 | 20230808 | 111800 | 1121028610 | 3590 | 3595 | 3600 | 3590 | 4643 |
| 547 | 20230808 | 111700 | 1104347510 | 3595 | 3600 | 3605 | 3595 | 5235 |
| 548 | 20230808 | 111600 | 1085506675 | 3605 | 3605 | 3605 | 3600 | 1057 |
| 549 | 20230808 | 111500 | 1081696695 | 3610 | 3605 | 3610 | 3605 | 106 |
| 550 | 20230808 | 111400 | 1081314040 | 3620 | 3605 | 3620 | 3600 | 406 |
| 551 | 20230808 | 111300 | 1079851285 | 3600 | 3600 | 3600 | 3600 | 557 |
| 552 | 20230808 | 111200 | 1077846085 | 3600 | 3600 | 3600 | 3600 | 160 |
| 553 | 20230808 | 111100 | 1077270085 | 3595 | 3600 | 3600 | 3595 | 856 |
| 554 | 20230808 | 111000 | 1074192515 | 3595 | 3610 | 3610 | 3595 | 6601 |
| 555 | 20230808 | 110900 | 1050422090 | 3615 | 3615 | 3615 | 3615 | 10 |
| 556 | 20230808 | 110800 | 1050385940 | 3625 | 3625 | 3625 | 3625 | 0 |
| 557 | 20230808 | 110700 | 1050385940 | 3625 | 3625 | 3625 | 3625 | 2 |
| 558 | 20230808 | 110600 | 1050378690 | 3630 | 3625 | 3630 | 3625 | 206 |
| 559 | 20230808 | 110500 | 1049631825 | 3625 | 3615 | 3625 | 3605 | 1964 |
| 560 | 20230808 | 110400 | 1042530620 | 3620 | 3620 | 3620 | 3615 | 277 |
| 561 | 20230808 | 110300 | 1041528525 | 3615 | 3615 | 3615 | 3615 | 102 |
| 562 | 20230808 | 110200 | 1041159795 | 3625 | 3630 | 3630 | 3620 | 3724 |
| 563 | 20230808 | 110100 | 1027660695 | 3630 | 3625 | 3630 | 3625 | 1079 |
| 564 | 20230808 | 110000 | 1023746425 | 3625 | 3625 | 3630 | 3625 | 1190 |
| 565 | 20230808 | 105900 | 1019429535 | 3625 | 3625 | 3630 | 3625 | 662 |
| 566 | 20230808 | 105800 | 1017028120 | 3625 | 3630 | 3630 | 3625 | 172 |
| 567 | 20230808 | 105700 | 1016404370 | 3630 | 3615 | 3630 | 3615 | 430 |
| 568 | 20230808 | 105600 | 1014848365 | 3610 | 3615 | 3615 | 3610 | 316 |
| 569 | 20230808 | 105500 | 1013707545 | 3610 | 3615 | 3615 | 3610 | 969 |
| 570 | 20230808 | 105400 | 1010204615 | 3620 | 3620 | 3620 | 3620 | 30 |
| 571 | 20230808 | 105300 | 1010096015 | 3615 | 3615 | 3615 | 3615 | 0 |
| 572 | 20230808 | 105200 | 1010096015 | 3615 | 3615 | 3615 | 3615 | 0 |
| 573 | 20230808 | 105100 | 1010096015 | 3615 | 3615 | 3615 | 3615 | 1 |
| 574 | 20230808 | 105000 | 1010092400 | 3630 | 3625 | 3630 | 3605 | 366 |
| 575 | 20230808 | 104900 | 1008771695 | 3610 | 3610 | 3610 | 3610 | 0 |
| 576 | 20230808 | 104800 | 1008771695 | 3610 | 3620 | 3620 | 3605 | 6083 |
| 577 | 20230808 | 104700 | 986805620 | 3620 | 3620 | 3620 | 3620 | 177 |
| 578 | 20230808 | 104600 | 986164880 | 3620 | 3620 | 3620 | 3620 | 0 |
| 579 | 20230808 | 104500 | 986164880 | 3620 | 3625 | 3625 | 3620 | 128 |
| 580 | 20230808 | 104400 | 985701015 | 3625 | 3625 | 3625 | 3625 | 131 |
| 581 | 20230808 | 104300 | 985226140 | 3625 | 3625 | 3630 | 3625 | 433 |
| 582 | 20230808 | 104200 | 983656265 | 3625 | 3630 | 3630 | 3625 | 52 |
| 583 | 20230808 | 104100 | 983467515 | 3625 | 3630 | 3630 | 3625 | 1045 |
| 584 | 20230808 | 104000 | 979674375 | 3630 | 3630 | 3630 | 3630 | 0 |
| 585 | 20230808 | 103900 | 979674375 | 3630 | 3630 | 3630 | 3630 | 1 |
| 586 | 20230808 | 103800 | 979670745 | 3630 | 3615 | 3630 | 3615 | 102 |
| 587 | 20230808 | 103700 | 979301110 | 3615 | 3610 | 3615 | 3610 | 2707 |
| 588 | 20230808 | 103600 | 969517825 | 3610 | 3610 | 3615 | 3610 | 40 |
| 589 | 20230808 | 103500 | 969373420 | 3615 | 3615 | 3615 | 3610 | 130 |
| 590 | 20230808 | 103400 | 968903475 | 3610 | 3620 | 3620 | 3610 | 1001 |
| 591 | 20230808 | 103300 | 965289030 | 3620 | 3620 | 3620 | 3620 | 446 |
| 592 | 20230808 | 103200 | 963674510 | 3620 | 3605 | 3620 | 3605 | 4075 |
| 593 | 20230808 | 103100 | 948961425 | 3605 | 3605 | 3610 | 3605 | 2786 |
| 594 | 20230808 | 103000 | 938910855 | 3610 | 3610 | 3615 | 3610 | 408 |
| 595 | 20230808 | 102900 | 937437970 | 3610 | 3605 | 3610 | 3605 | 341 |
| 596 | 20230808 | 102800 | 936208660 | 3605 | 3630 | 3630 | 3605 | 1534 |
| 597 | 20230808 | 102700 | 930674335 | 3630 | 3615 | 3630 | 3615 | 59 |
| 598 | 20230808 | 102600 | 930460930 | 3610 | 3615 | 3615 | 3605 | 391 |
| 599 | 20230808 | 102500 | 929048805 | 3620 | 3620 | 3620 | 3615 | 780 |
| 600 | 20230808 | 102400 | 926225370 | 3620 | 3610 | 3620 | 3610 | 28 |
| 601 | 20230808 | 102300 | 926124250 | 3610 | 3605 | 3620 | 3605 | 2003 |
| 602 | 20230808 | 102200 | 918901665 | 3605 | 3620 | 3620 | 3605 | 2590 |
| 603 | 20230808 | 102100 | 909561475 | 3620 | 3620 | 3620 | 3620 | 8 |
| 604 | 20230808 | 102000 | 909532515 | 3620 | 3610 | 3620 | 3610 | 2 |
| 605 | 20230808 | 101900 | 909525285 | 3615 | 3610 | 3615 | 3605 | 2721 |
| 606 | 20230808 | 101800 | 899714560 | 3610 | 3615 | 3615 | 3610 | 456 |
| 607 | 20230808 | 101700 | 898067715 | 3615 | 3615 | 3615 | 3615 | 301 |
| 608 | 20230808 | 101600 | 896979600 | 3610 | 3620 | 3620 | 3610 | 1170 |
| 609 | 20230808 | 101500 | 892753450 | 3635 | 3630 | 3635 | 3610 | 2331 |
| 610 | 20230808 | 101400 | 884327420 | 3630 | 3625 | 3630 | 3625 | 945 |
| 611 | 20230808 | 101300 | 880897485 | 3625 | 3630 | 3630 | 3625 | 574 |
| 612 | 20230808 | 101200 | 878816665 | 3630 | 3630 | 3635 | 3630 | 118 |
| 613 | 20230808 | 101100 | 878388315 | 3635 | 3625 | 3635 | 3625 | 521 |
| 614 | 20230808 | 101000 | 876497010 | 3625 | 3650 | 3650 | 3600 | 9988 |
| 615 | 20230808 | 100900 | 840382605 | 3650 | 3650 | 3655 | 3650 | 210 |
| 616 | 20230808 | 100800 | 839616080 | 3650 | 3645 | 3650 | 3645 | 273 |
| 617 | 20230808 | 100700 | 838619635 | 3645 | 3640 | 3645 | 3640 | 963 |
| 618 | 20230808 | 100600 | 835112200 | 3645 | 3650 | 3650 | 3640 | 472 |
| 619 | 20230808 | 100500 | 833391860 | 3650 | 3655 | 3655 | 3650 | 34 |
| 620 | 20230808 | 100400 | 833267740 | 3655 | 3650 | 3655 | 3645 | 424 |
| 621 | 20230808 | 100300 | 831720100 | 3650 | 3650 | 3650 | 3645 | 232 |
| 622 | 20230808 | 100200 | 830873400 | 3650 | 3635 | 3650 | 3635 | 2294 |
| 623 | 20230808 | 100100 | 822515420 | 3635 | 3635 | 3640 | 3635 | 10 |
| 624 | 20230808 | 100000 | 822479060 | 3645 | 3645 | 3645 | 3645 | 50 |
| 625 | 20230808 | 095900 | 822296810 | 3610 | 3640 | 3640 | 3610 | 15181 |
| 626 | 20230808 | 095800 | 767287910 | 3640 | 3625 | 3640 | 3620 | 728 |
| 627 | 20230808 | 095700 | 764646535 | 3630 | 3635 | 3635 | 3625 | 1668 |
| 628 | 20230808 | 095600 | 758594955 | 3635 | 3640 | 3640 | 3635 | 1173 |
| 629 | 20230808 | 095500 | 754328290 | 3645 | 3645 | 3650 | 3645 | 259 |
| 630 | 20230808 | 095400 | 753384220 | 3645 | 3645 | 3650 | 3640 | 462 |
| 631 | 20230808 | 095300 | 751700940 | 3650 | 3635 | 3650 | 3635 | 368 |
| 632 | 20230808 | 095200 | 750360195 | 3635 | 3640 | 3640 | 3635 | 1763 |
| 633 | 20230808 | 095100 | 743950825 | 3640 | 3635 | 3640 | 3635 | 708 |
| 634 | 20230808 | 095000 | 741374135 | 3640 | 3640 | 3640 | 3640 | 2499 |
| 635 | 20230808 | 094900 | 732277775 | 3640 | 3635 | 3640 | 3635 | 416 |
| 636 | 20230808 | 094800 | 730765050 | 3640 | 3645 | 3645 | 3640 | 5978 |
| 637 | 20230808 | 094700 | 708976480 | 3650 | 3650 | 3655 | 3645 | 825 |
| 638 | 20230808 | 094600 | 705965175 | 3660 | 3635 | 3660 | 3635 | 1988 |
| 639 | 20230808 | 094500 | 698706415 | 3640 | 3630 | 3640 | 3630 | 627 |
| 640 | 20230808 | 094400 | 696429935 | 3630 | 3625 | 3630 | 3620 | 1829 |
| 641 | 20230808 | 094300 | 689800375 | 3625 | 3625 | 3625 | 3625 | 373 |
| 642 | 20230808 | 094200 | 688448250 | 3625 | 3625 | 3625 | 3620 | 709 |
| 643 | 20230808 | 094100 | 685878680 | 3625 | 3615 | 3625 | 3610 | 144 |
| 644 | 20230808 | 094000 | 685358125 | 3620 | 3615 | 3620 | 3610 | 1360 |
| 645 | 20230808 | 093900 | 680447305 | 3615 | 3610 | 3615 | 3610 | 894 |
| 646 | 20230808 | 093800 | 677219705 | 3615 | 3615 | 3615 | 3610 | 169 |
| 647 | 20230808 | 093700 | 676608980 | 3615 | 3615 | 3620 | 3615 | 93 |
| 648 | 20230808 | 093600 | 676272580 | 3620 | 3615 | 3620 | 3610 | 460 |
| 649 | 20230808 | 093500 | 674609680 | 3605 | 3625 | 3625 | 3605 | 1423 |
| 650 | 20230808 | 093400 | 669477305 | 3625 | 3615 | 3625 | 3605 | 2694 |
| 651 | 20230808 | 093300 | 659760820 | 3620 | 3610 | 3620 | 3610 | 341 |
| 652 | 20230808 | 093200 | 658529310 | 3620 | 3610 | 3620 | 3605 | 12090 |
| 653 | 20230808 | 093100 | 614884825 | 3610 | 3610 | 3610 | 3605 | 1250 |
| 654 | 20230808 | 093000 | 610372365 | 3610 | 3600 | 3610 | 3600 | 2461 |
| 655 | 20230808 | 092900 | 601501955 | 3595 | 3590 | 3600 | 3580 | 5055 |
| 656 | 20230808 | 092800 | 583369875 | 3590 | 3620 | 3620 | 3590 | 4414 |
| 657 | 20230808 | 092700 | 567470185 | 3625 | 3620 | 3630 | 3610 | 1847 |
| 658 | 20230808 | 092600 | 560792425 | 3620 | 3630 | 3630 | 3620 | 761 |
| 659 | 20230808 | 092500 | 558030995 | 3630 | 3640 | 3640 | 3630 | 1036 |
| 660 | 20230808 | 092400 | 554263635 | 3640 | 3640 | 3640 | 3635 | 2008 |
| 661 | 20230808 | 092300 | 546960285 | 3635 | 3645 | 3655 | 3635 | 6615 |
| 662 | 20230808 | 092200 | 522853745 | 3645 | 3600 | 3645 | 3600 | 1515 |
| 663 | 20230808 | 092100 | 517351110 | 3585 | 3605 | 3610 | 3585 | 6897 |
| 664 | 20230808 | 092000 | 492550610 | 3605 | 3590 | 3605 | 3590 | 656 |
| 665 | 20230808 | 091900 | 490193915 | 3575 | 3615 | 3620 | 3575 | 12330 |
| 666 | 20230808 | 091800 | 445823140 | 3615 | 3620 | 3620 | 3610 | 1977 |
| 667 | 20230808 | 091700 | 438674825 | 3620 | 3620 | 3630 | 3620 | 758 |
| 668 | 20230808 | 091600 | 435925655 | 3620 | 3610 | 3630 | 3605 | 1150 |
| 669 | 20230808 | 091500 | 431779460 | 3600 | 3610 | 3630 | 3600 | 3520 |
| 670 | 20230808 | 091400 | 419092360 | 3610 | 3620 | 3620 | 3605 | 1427 |
| 671 | 20230808 | 091300 | 413939145 | 3610 | 3605 | 3630 | 3605 | 5972 |
| 672 | 20230808 | 091200 | 392331160 | 3630 | 3600 | 3630 | 3600 | 5921 |
| 673 | 20230808 | 091100 | 370985595 | 3600 | 3595 | 3600 | 3595 | 4006 |
| 674 | 20230808 | 091000 | 356574485 | 3605 | 3620 | 3630 | 3600 | 7435 |
| 675 | 20230808 | 090900 | 329718090 | 3620 | 3615 | 3630 | 3610 | 1805 |
| 676 | 20230808 | 090800 | 323190060 | 3610 | 3610 | 3630 | 3600 | 3724 |
| 677 | 20230808 | 090700 | 309764380 | 3600 | 3635 | 3640 | 3600 | 6315 |
| 678 | 20230808 | 090600 | 286875440 | 3630 | 3660 | 3660 | 3560 | 39392 |
| 679 | 20230808 | 090500 | 144540860 | 3660 | 3675 | 3675 | 3660 | 6732 |
| 680 | 20230808 | 090400 | 119866540 | 3680 | 3695 | 3695 | 3670 | 4648 |
| 681 | 20230808 | 090300 | 102770740 | 3685 | 3680 | 3695 | 3670 | 3923 |
| 682 | 20230808 | 090200 | 88349890 | 3680 | 3655 | 3680 | 3650 | 3596 |
| 683 | 20230808 | 090100 | 75204495 | 3650 | 3655 | 3680 | 3645 | 10010 |
| 684 | 20230808 | 090000 | 38667065 | 3655 | 3710 | 3710 | 3650 | 10027 |