33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 201400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 1207 |
| 3 | 20230802 | 201300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20230802 | 201200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20230802 | 201100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20230802 | 201000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20230802 | 200900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20230802 | 200800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20230802 | 200700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20230802 | 200600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20230802 | 200500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20230802 | 200400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20230802 | 200300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20230802 | 200200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20230802 | 200100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20230802 | 200000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20230802 | 195900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20230802 | 195800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20230802 | 195700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20230802 | 195600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20230802 | 195500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20230802 | 195400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20230802 | 195300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20230802 | 195200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20230802 | 195100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20230802 | 195000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20230802 | 194900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20230802 | 194800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20230802 | 194700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20230802 | 194600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20230802 | 194500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20230802 | 194400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 1207 |
| 33 | 20230802 | 194300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20230802 | 194200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20230802 | 194100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20230802 | 194000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20230802 | 193900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20230802 | 193800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20230802 | 193700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20230802 | 193600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20230802 | 193500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20230802 | 193400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20230802 | 193300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20230802 | 193200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20230802 | 193100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20230802 | 193000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20230802 | 192900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20230802 | 192800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20230802 | 192700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20230802 | 192600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20230802 | 192500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20230802 | 192400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20230802 | 192300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20230802 | 192200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20230802 | 192100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20230802 | 192000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20230802 | 191900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20230802 | 191800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20230802 | 191700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20230802 | 191600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20230802 | 191500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20230802 | 191400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 1207 |
| 63 | 20230802 | 191300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20230802 | 191200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20230802 | 191100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20230802 | 191000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20230802 | 190900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20230802 | 190800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20230802 | 190700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20230802 | 190600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20230802 | 190500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20230802 | 190400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20230802 | 190300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20230802 | 190200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20230802 | 190100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20230802 | 190000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20230802 | 185900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20230802 | 185800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20230802 | 185700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20230802 | 185600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20230802 | 185500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20230802 | 185400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20230802 | 185300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20230802 | 185200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20230802 | 185100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20230802 | 185000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20230802 | 184900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20230802 | 184800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20230802 | 184700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20230802 | 184600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20230802 | 184500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20230802 | 184400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 1207 |
| 93 | 20230802 | 184300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20230802 | 184200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20230802 | 184100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20230802 | 184000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20230802 | 183900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20230802 | 183800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20230802 | 183700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20230802 | 183600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20230802 | 183500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20230802 | 183400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20230802 | 183300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20230802 | 183200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20230802 | 183100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20230802 | 183000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20230802 | 182900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20230802 | 182800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20230802 | 182700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20230802 | 182600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20230802 | 182500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20230802 | 182400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20230802 | 182300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20230802 | 182200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20230802 | 182100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20230802 | 182000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20230802 | 181900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20230802 | 181800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20230802 | 181700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20230802 | 181600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20230802 | 181500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20230802 | 181400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 1207 |
| 123 | 20230802 | 181300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20230802 | 181200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20230802 | 181100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20230802 | 181000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20230802 | 180900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20230802 | 180800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20230802 | 180700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20230802 | 180600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20230802 | 180500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20230802 | 180400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20230802 | 180300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20230802 | 180200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20230802 | 180100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20230802 | 180000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20230802 | 175900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20230802 | 175800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20230802 | 175700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20230802 | 175600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20230802 | 175500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20230802 | 175400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20230802 | 175300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20230802 | 175200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20230802 | 175100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20230802 | 175000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20230802 | 174900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20230802 | 174800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20230802 | 174700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20230802 | 174600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20230802 | 174500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20230802 | 174400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 1207 |
| 153 | 20230802 | 174300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20230802 | 174200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20230802 | 174100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20230802 | 174000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20230802 | 173900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20230802 | 173800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20230802 | 173700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20230802 | 173600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20230802 | 173500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20230802 | 173400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20230802 | 173300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20230802 | 173200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20230802 | 173100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20230802 | 173000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20230802 | 172900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20230802 | 172800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20230802 | 172700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20230802 | 172600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20230802 | 172500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20230802 | 172400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20230802 | 172300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20230802 | 172200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20230802 | 172100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20230802 | 172000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20230802 | 171900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20230802 | 171800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20230802 | 171700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20230802 | 171600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20230802 | 171500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20230802 | 171400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 1207 |
| 183 | 20230802 | 171300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20230802 | 171200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20230802 | 171100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20230802 | 171000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20230802 | 170900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20230802 | 170800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20230802 | 170700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20230802 | 170600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20230802 | 170500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20230802 | 170400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20230802 | 170300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20230802 | 170200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20230802 | 170100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20230802 | 170000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20230802 | 165900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20230802 | 165800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20230802 | 165700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20230802 | 165600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20230802 | 165500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20230802 | 165400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20230802 | 165300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20230802 | 165200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20230802 | 165100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20230802 | 165000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20230802 | 164900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20230802 | 164800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20230802 | 164700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20230802 | 164600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20230802 | 164500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20230802 | 164400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 1207 |
| 213 | 20230802 | 164300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20230802 | 164200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20230802 | 164100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20230802 | 164000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20230802 | 163900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20230802 | 163800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20230802 | 163700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20230802 | 163600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20230802 | 163500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20230802 | 163400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20230802 | 163300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20230802 | 163200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20230802 | 163100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20230802 | 163000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20230802 | 162900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20230802 | 162800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20230802 | 162700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 230 | 20230802 | 162600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20230802 | 162500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20230802 | 162400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20230802 | 162300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 234 | 20230802 | 162200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20230802 | 162100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20230802 | 162000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 237 | 20230802 | 161900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 238 | 20230802 | 161800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 239 | 20230802 | 161700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 240 | 20230802 | 161600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 241 | 20230802 | 161500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 242 | 20230802 | 161400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 1207 |
| 243 | 20230802 | 161300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 244 | 20230802 | 161200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 245 | 20230802 | 161100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 246 | 20230802 | 161000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 247 | 20230802 | 160900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 248 | 20230802 | 160800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 249 | 20230802 | 160700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 250 | 20230802 | 160600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 251 | 20230802 | 160500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 252 | 20230802 | 160400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 253 | 20230802 | 160300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 254 | 20230802 | 160200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 255 | 20230802 | 160100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 256 | 20230802 | 160000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 257 | 20230802 | 155900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 258 | 20230802 | 155800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 259 | 20230802 | 155700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 260 | 20230802 | 155600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 261 | 20230802 | 155500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 262 | 20230802 | 155400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 263 | 20230802 | 155300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 264 | 20230802 | 155200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 265 | 20230802 | 155100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 266 | 20230802 | 155000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 267 | 20230802 | 154900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 268 | 20230802 | 154800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 269 | 20230802 | 154700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 270 | 20230802 | 154600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 271 | 20230802 | 154500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 272 | 20230802 | 154400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 1207 |
| 273 | 20230802 | 154300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 274 | 20230802 | 154200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 275 | 20230802 | 154100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 276 | 20230802 | 154000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 277 | 20230802 | 153900 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 278 | 20230802 | 153800 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 279 | 20230802 | 153700 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 280 | 20230802 | 153600 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 281 | 20230802 | 153500 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 282 | 20230802 | 153400 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 283 | 20230802 | 153300 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 284 | 20230802 | 153200 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 285 | 20230802 | 153100 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 286 | 20230802 | 153000 | 1851188275 | 3625 | 3625 | 3625 | 3625 | 1207 |
| 287 | 20230802 | 152900 | 1846812900 | 3640 | 3640 | 3640 | 3640 | 0 |
| 288 | 20230802 | 152800 | 1846812900 | 3640 | 3640 | 3640 | 3640 | 0 |
| 289 | 20230802 | 152700 | 1846812900 | 3640 | 3640 | 3640 | 3640 | 0 |
| 290 | 20230802 | 152600 | 1846812900 | 3640 | 3640 | 3640 | 3640 | 0 |
| 291 | 20230802 | 152500 | 1846812900 | 3640 | 3640 | 3640 | 3640 | 0 |
| 292 | 20230802 | 152400 | 1846812900 | 3640 | 3640 | 3640 | 3640 | 0 |
| 293 | 20230802 | 152300 | 1846812900 | 3640 | 3640 | 3640 | 3640 | 0 |
| 294 | 20230802 | 152200 | 1846812900 | 3640 | 3640 | 3640 | 3640 | 0 |
| 295 | 20230802 | 152100 | 1846812900 | 3640 | 3640 | 3640 | 3640 | 0 |
| 296 | 20230802 | 152000 | 1846812900 | 3640 | 3640 | 3640 | 3640 | 0 |
| 297 | 20230802 | 151900 | 1846812900 | 3640 | 3645 | 3645 | 3640 | 194 |
| 298 | 20230802 | 151800 | 1846106420 | 3640 | 3650 | 3650 | 3640 | 1380 |
| 299 | 20230802 | 151700 | 1841082830 | 3650 | 3650 | 3650 | 3650 | 56 |
| 300 | 20230802 | 151600 | 1840878430 | 3645 | 3645 | 3645 | 3645 | 372 |
| 301 | 20230802 | 151500 | 1839522490 | 3645 | 3645 | 3655 | 3645 | 968 |
| 302 | 20230802 | 151400 | 1835993860 | 3655 | 3650 | 3655 | 3650 | 2241 |
| 303 | 20230802 | 151300 | 1827814080 | 3655 | 3640 | 3655 | 3640 | 1570 |
| 304 | 20230802 | 151200 | 1822098065 | 3655 | 3655 | 3655 | 3655 | 596 |
| 305 | 20230802 | 151100 | 1819919685 | 3650 | 3645 | 3650 | 3645 | 4725 |
| 306 | 20230802 | 151000 | 1802680120 | 3645 | 3645 | 3645 | 3645 | 56 |
| 307 | 20230802 | 150900 | 1802476000 | 3645 | 3645 | 3645 | 3645 | 165 |
| 308 | 20230802 | 150800 | 1801874575 | 3645 | 3645 | 3645 | 3645 | 82 |
| 309 | 20230802 | 150700 | 1801575685 | 3640 | 3630 | 3640 | 3620 | 3359 |
| 310 | 20230802 | 150600 | 1789397955 | 3645 | 3645 | 3645 | 3630 | 1149 |
| 311 | 20230802 | 150500 | 1785224850 | 3645 | 3640 | 3645 | 3630 | 526 |
| 312 | 20230802 | 150400 | 1783312910 | 3645 | 3650 | 3650 | 3645 | 113 |
| 313 | 20230802 | 150300 | 1782900750 | 3650 | 3650 | 3650 | 3645 | 258 |
| 314 | 20230802 | 150200 | 1781959270 | 3650 | 3655 | 3655 | 3650 | 154 |
| 315 | 20230802 | 150100 | 1781396900 | 3655 | 3655 | 3655 | 3655 | 194 |
| 316 | 20230802 | 150000 | 1780687830 | 3650 | 3650 | 3650 | 3650 | 2628 |
| 317 | 20230802 | 145900 | 1771095630 | 3650 | 3650 | 3650 | 3650 | 55 |
| 318 | 20230802 | 145800 | 1770894880 | 3650 | 3650 | 3650 | 3650 | 1026 |
| 319 | 20230802 | 145700 | 1767149980 | 3650 | 3650 | 3650 | 3650 | 166 |
| 320 | 20230802 | 145600 | 1766544080 | 3650 | 3650 | 3650 | 3645 | 165 |
| 321 | 20230802 | 145500 | 1765941880 | 3650 | 3650 | 3650 | 3650 | 53 |
| 322 | 20230802 | 145400 | 1765748430 | 3650 | 3650 | 3650 | 3650 | 166 |
| 323 | 20230802 | 145300 | 1765142530 | 3650 | 3650 | 3650 | 3650 | 1026 |
| 324 | 20230802 | 145200 | 1761397630 | 3650 | 3650 | 3650 | 3650 | 355 |
| 325 | 20230802 | 145100 | 1760101880 | 3650 | 3650 | 3650 | 3650 | 192 |
| 326 | 20230802 | 145000 | 1759401080 | 3650 | 3650 | 3650 | 3650 | 27 |
| 327 | 20230802 | 144900 | 1759302530 | 3650 | 3650 | 3650 | 3650 | 153 |
| 328 | 20230802 | 144800 | 1758744080 | 3650 | 3650 | 3650 | 3650 | 26 |
| 329 | 20230802 | 144700 | 1758649180 | 3650 | 3650 | 3650 | 3650 | 82 |
| 330 | 20230802 | 144600 | 1758349880 | 3650 | 3650 | 3650 | 3650 | 82 |
| 331 | 20230802 | 144500 | 1758050580 | 3650 | 3650 | 3650 | 3650 | 137 |
| 332 | 20230802 | 144400 | 1757550530 | 3650 | 3650 | 3650 | 3650 | 26 |
| 333 | 20230802 | 144300 | 1757455630 | 3645 | 3650 | 3650 | 3630 | 4132 |
| 334 | 20230802 | 144200 | 1742413125 | 3650 | 3650 | 3650 | 3650 | 783 |
| 335 | 20230802 | 144100 | 1739555175 | 3650 | 3650 | 3650 | 3650 | 1129 |
| 336 | 20230802 | 144000 | 1735434325 | 3650 | 3645 | 3650 | 3645 | 1499 |
| 337 | 20230802 | 143900 | 1729967110 | 3650 | 3655 | 3655 | 3645 | 633 |
| 338 | 20230802 | 143800 | 1727656535 | 3650 | 3640 | 3650 | 3640 | 12321 |
| 339 | 20230802 | 143700 | 1682755380 | 3640 | 3645 | 3645 | 3640 | 438 |
| 340 | 20230802 | 143600 | 1681160415 | 3650 | 3645 | 3650 | 3645 | 1093 |
| 341 | 20230802 | 143500 | 1677176300 | 3645 | 3645 | 3645 | 3645 | 53 |
| 342 | 20230802 | 143400 | 1676983115 | 3640 | 3655 | 3660 | 3640 | 7682 |
| 343 | 20230802 | 143300 | 1649007630 | 3660 | 3660 | 3660 | 3660 | 165 |
| 344 | 20230802 | 143200 | 1648403730 | 3660 | 3665 | 3665 | 3660 | 444 |
| 345 | 20230802 | 143100 | 1646778555 | 3665 | 3660 | 3665 | 3660 | 378 |
| 346 | 20230802 | 143000 | 1645394655 | 3660 | 3665 | 3665 | 3660 | 67 |
| 347 | 20230802 | 142900 | 1645149160 | 3670 | 3650 | 3670 | 3650 | 2220 |
| 348 | 20230802 | 142800 | 1637045620 | 3650 | 3670 | 3670 | 3650 | 6120 |
| 349 | 20230802 | 142700 | 1614691145 | 3670 | 3665 | 3670 | 3665 | 128 |
| 350 | 20230802 | 142600 | 1614221895 | 3665 | 3665 | 3670 | 3665 | 130 |
| 351 | 20230802 | 142500 | 1613745315 | 3670 | 3670 | 3670 | 3665 | 1730 |
| 352 | 20230802 | 142400 | 1607401220 | 3670 | 3680 | 3680 | 3670 | 262 |
| 353 | 20230802 | 142300 | 1606438015 | 3680 | 3680 | 3680 | 3680 | 80 |
| 354 | 20230802 | 142200 | 1606143615 | 3680 | 3680 | 3680 | 3680 | 54 |
| 355 | 20230802 | 142100 | 1605944895 | 3680 | 3670 | 3680 | 3670 | 158 |
| 356 | 20230802 | 142000 | 1605363815 | 3675 | 3675 | 3680 | 3675 | 140 |
| 357 | 20230802 | 141900 | 1604849185 | 3680 | 3680 | 3680 | 3680 | 52 |
| 358 | 20230802 | 141800 | 1604657825 | 3680 | 3685 | 3685 | 3680 | 388 |
| 359 | 20230802 | 141700 | 1603229350 | 3680 | 3685 | 3685 | 3680 | 1728 |
| 360 | 20230802 | 141600 | 1596867295 | 3690 | 3695 | 3695 | 3690 | 215 |
| 361 | 20230802 | 141500 | 1596073815 | 3695 | 3690 | 3695 | 3690 | 377 |
| 362 | 20230802 | 141400 | 1594681995 | 3690 | 3690 | 3695 | 3690 | 2647 |
| 363 | 20230802 | 141300 | 1584905755 | 3690 | 3685 | 3690 | 3685 | 2292 |
| 364 | 20230802 | 141200 | 1576452400 | 3685 | 3680 | 3685 | 3680 | 214 |
| 365 | 20230802 | 141100 | 1575664305 | 3680 | 3680 | 3680 | 3680 | 81 |
| 366 | 20230802 | 141000 | 1575366225 | 3680 | 3680 | 3680 | 3680 | 54 |
| 367 | 20230802 | 140900 | 1575167505 | 3675 | 3675 | 3675 | 3675 | 1631 |
| 368 | 20230802 | 140800 | 1569173580 | 3675 | 3675 | 3675 | 3675 | 78 |
| 369 | 20230802 | 140700 | 1568886930 | 3675 | 3675 | 3675 | 3675 | 502 |
| 370 | 20230802 | 140600 | 1567042080 | 3675 | 3675 | 3675 | 3670 | 876 |
| 371 | 20230802 | 140500 | 1563822940 | 3675 | 3680 | 3680 | 3675 | 996 |
| 372 | 20230802 | 140400 | 1560161280 | 3680 | 3680 | 3680 | 3665 | 407 |
| 373 | 20230802 | 140300 | 1558663535 | 3680 | 3680 | 3680 | 3655 | 6155 |
| 374 | 20230802 | 140200 | 1536149675 | 3680 | 3655 | 3680 | 3655 | 1395 |
| 375 | 20230802 | 140100 | 1531041840 | 3660 | 3660 | 3660 | 3655 | 1609 |
| 376 | 20230802 | 140000 | 1525154090 | 3660 | 3650 | 3660 | 3640 | 2274 |
| 377 | 20230802 | 135900 | 1516844475 | 3650 | 3655 | 3655 | 3650 | 181 |
| 378 | 20230802 | 135800 | 1516183690 | 3650 | 3655 | 3655 | 3635 | 2560 |
| 379 | 20230802 | 135700 | 1506869320 | 3645 | 3630 | 3645 | 3630 | 1452 |
| 380 | 20230802 | 135600 | 1501585515 | 3620 | 3620 | 3620 | 3615 | 1046 |
| 381 | 20230802 | 135500 | 1497800245 | 3620 | 3615 | 3620 | 3610 | 1177 |
| 382 | 20230802 | 135400 | 1493541800 | 3615 | 3610 | 3625 | 3610 | 1569 |
| 383 | 20230802 | 135300 | 1487867980 | 3610 | 3620 | 3620 | 3610 | 1972 |
| 384 | 20230802 | 135200 | 1480745275 | 3610 | 3610 | 3610 | 3610 | 550 |
| 385 | 20230802 | 135100 | 1478759775 | 3635 | 3610 | 3635 | 3610 | 2037 |
| 386 | 20230802 | 135000 | 1471395295 | 3610 | 3610 | 3610 | 3610 | 2034 |
| 387 | 20230802 | 134900 | 1464052555 | 3610 | 3610 | 3615 | 3610 | 1934 |
| 388 | 20230802 | 134800 | 1457070675 | 3615 | 3615 | 3620 | 3610 | 1691 |
| 389 | 20230802 | 134700 | 1450964640 | 3610 | 3610 | 3615 | 3610 | 2112 |
| 390 | 20230802 | 134600 | 1443340225 | 3610 | 3615 | 3615 | 3610 | 1772 |
| 391 | 20230802 | 134500 | 1436942715 | 3610 | 3610 | 3615 | 3610 | 1837 |
| 392 | 20230802 | 134400 | 1430309210 | 3610 | 3610 | 3615 | 3610 | 1803 |
| 393 | 20230802 | 134300 | 1423799880 | 3610 | 3615 | 3620 | 3610 | 1700 |
| 394 | 20230802 | 134200 | 1417656135 | 3615 | 3615 | 3620 | 3615 | 1862 |
| 395 | 20230802 | 134100 | 1410924450 | 3615 | 3620 | 3620 | 3615 | 2396 |
| 396 | 20230802 | 134000 | 1402252970 | 3620 | 3620 | 3625 | 3620 | 1341 |
| 397 | 20230802 | 133900 | 1397393625 | 3625 | 3620 | 3625 | 3620 | 1417 |
| 398 | 20230802 | 133800 | 1392263520 | 3620 | 3625 | 3625 | 3620 | 1210 |
| 399 | 20230802 | 133700 | 1387883080 | 3625 | 3620 | 3625 | 3620 | 1689 |
| 400 | 20230802 | 133600 | 1381761765 | 3620 | 3625 | 3625 | 3620 | 4150 |
| 401 | 20230802 | 133500 | 1366725655 | 3625 | 3625 | 3630 | 3625 | 1389 |
| 402 | 20230802 | 133400 | 1361689580 | 3630 | 3630 | 3665 | 3625 | 1285 |
| 403 | 20230802 | 133300 | 1357025915 | 3630 | 3635 | 3635 | 3625 | 2933 |
| 404 | 20230802 | 133200 | 1346372770 | 3635 | 3640 | 3655 | 3635 | 2520 |
| 405 | 20230802 | 133100 | 1337179730 | 3635 | 3640 | 3640 | 3635 | 1399 |
| 406 | 20230802 | 133000 | 1332088415 | 3645 | 3645 | 3645 | 3640 | 1705 |
| 407 | 20230802 | 132900 | 1325877450 | 3645 | 3645 | 3645 | 3645 | 1363 |
| 408 | 20230802 | 132800 | 1320909315 | 3645 | 3645 | 3650 | 3645 | 1095 |
| 409 | 20230802 | 132700 | 1316917755 | 3645 | 3655 | 3655 | 3640 | 1225 |
| 410 | 20230802 | 132600 | 1312451695 | 3650 | 3660 | 3665 | 3650 | 1252 |
| 411 | 20230802 | 132500 | 1307879230 | 3660 | 3665 | 3665 | 3650 | 203 |
| 412 | 20230802 | 132400 | 1307137550 | 3655 | 3660 | 3680 | 3620 | 6966 |
| 413 | 20230802 | 132300 | 1281732615 | 3655 | 3665 | 3665 | 3655 | 600 |
| 414 | 20230802 | 132200 | 1279538315 | 3670 | 3670 | 3670 | 3670 | 740 |
| 415 | 20230802 | 132100 | 1276822515 | 3670 | 3670 | 3670 | 3665 | 2554 |
| 416 | 20230802 | 132000 | 1267449375 | 3670 | 3670 | 3675 | 3670 | 1088 |
| 417 | 20230802 | 131900 | 1263456270 | 3670 | 3675 | 3675 | 3670 | 769 |
| 418 | 20230802 | 131800 | 1260633900 | 3675 | 3670 | 3675 | 3670 | 1204 |
| 419 | 20230802 | 131700 | 1256214665 | 3665 | 3665 | 3665 | 3660 | 113 |
| 420 | 20230802 | 131600 | 1255800620 | 3665 | 3665 | 3665 | 3665 | 12 |
| 421 | 20230802 | 131500 | 1255756640 | 3665 | 3665 | 3670 | 3660 | 1406 |
| 422 | 20230802 | 131400 | 1250609160 | 3675 | 3675 | 3675 | 3675 | 128 |
| 423 | 20230802 | 131300 | 1250138760 | 3665 | 3665 | 3665 | 3665 | 1611 |
| 424 | 20230802 | 131200 | 1244234445 | 3665 | 3670 | 3670 | 3665 | 1615 |
| 425 | 20230802 | 131100 | 1238315330 | 3670 | 3675 | 3675 | 3670 | 189 |
| 426 | 20230802 | 131000 | 1237621555 | 3675 | 3675 | 3675 | 3675 | 59 |
| 427 | 20230802 | 130900 | 1237404730 | 3680 | 3675 | 3680 | 3675 | 261 |
| 428 | 20230802 | 130800 | 1236445000 | 3675 | 3695 | 3695 | 3675 | 3072 |
| 429 | 20230802 | 130700 | 1225155100 | 3680 | 3675 | 3680 | 3675 | 2793 |
| 430 | 20230802 | 130600 | 1214884775 | 3670 | 3670 | 3670 | 3670 | 529 |
| 431 | 20230802 | 130500 | 1212943345 | 3665 | 3665 | 3665 | 3665 | 255 |
| 432 | 20230802 | 130400 | 1212008770 | 3665 | 3665 | 3665 | 3665 | 645 |
| 433 | 20230802 | 130300 | 1209644845 | 3675 | 3660 | 3675 | 3660 | 42 |
| 434 | 20230802 | 130200 | 1209491080 | 3670 | 3670 | 3670 | 3670 | 28 |
| 435 | 20230802 | 130100 | 1209388320 | 3670 | 3670 | 3670 | 3670 | 663 |
| 436 | 20230802 | 130000 | 1206955110 | 3665 | 3665 | 3665 | 3660 | 452 |
| 437 | 20230802 | 125900 | 1205298535 | 3665 | 3665 | 3665 | 3665 | 29 |
| 438 | 20230802 | 125800 | 1205192250 | 3665 | 3665 | 3665 | 3665 | 28 |
| 439 | 20230802 | 125700 | 1205089630 | 3670 | 3670 | 3670 | 3665 | 201 |
| 440 | 20230802 | 125600 | 1204352385 | 3680 | 3650 | 3695 | 3650 | 35213 |
| 441 | 20230802 | 125500 | 1074461510 | 3650 | 3650 | 3650 | 3650 | 90 |
| 442 | 20230802 | 125400 | 1074133010 | 3650 | 3650 | 3650 | 3650 | 568 |
| 443 | 20230802 | 125300 | 1072059810 | 3655 | 3650 | 3655 | 3650 | 105 |
| 444 | 20230802 | 125200 | 1071676535 | 3655 | 3650 | 3655 | 3650 | 51 |
| 445 | 20230802 | 125100 | 1071490380 | 3645 | 3650 | 3650 | 3645 | 425 |
| 446 | 20230802 | 125000 | 1069940130 | 3655 | 3660 | 3660 | 3655 | 57 |
| 447 | 20230802 | 124900 | 1069731650 | 3655 | 3655 | 3655 | 3655 | 130 |
| 448 | 20230802 | 124800 | 1069256500 | 3655 | 3655 | 3655 | 3655 | 77 |
| 449 | 20230802 | 124700 | 1068975065 | 3650 | 3660 | 3660 | 3650 | 833 |
| 450 | 20230802 | 124600 | 1065934335 | 3665 | 3660 | 3665 | 3660 | 39 |
| 451 | 20230802 | 124500 | 1065791455 | 3660 | 3660 | 3660 | 3660 | 143 |
| 452 | 20230802 | 124400 | 1065268075 | 3655 | 3655 | 3655 | 3655 | 101 |
| 453 | 20230802 | 124300 | 1064898920 | 3655 | 3655 | 3655 | 3655 | 0 |
| 454 | 20230802 | 124200 | 1064898920 | 3655 | 3660 | 3660 | 3655 | 183 |
| 455 | 20230802 | 124100 | 1064229915 | 3660 | 3660 | 3660 | 3660 | 0 |
| 456 | 20230802 | 124000 | 1064229915 | 3660 | 3665 | 3665 | 3660 | 163 |
| 457 | 20230802 | 123900 | 1063632740 | 3665 | 3665 | 3665 | 3665 | 111 |
| 458 | 20230802 | 123800 | 1063225925 | 3660 | 3660 | 3665 | 3660 | 77 |
| 459 | 20230802 | 123700 | 1062943975 | 3665 | 3665 | 3665 | 3665 | 30 |
| 460 | 20230802 | 123600 | 1062834025 | 3650 | 3650 | 3650 | 3650 | 504 |
| 461 | 20230802 | 123500 | 1060994425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 462 | 20230802 | 123400 | 1060994425 | 3650 | 3660 | 3660 | 3650 | 1333 |
| 463 | 20230802 | 123300 | 1056128655 | 3660 | 3660 | 3660 | 3660 | 987 |
| 464 | 20230802 | 123200 | 1052516235 | 3660 | 3660 | 3660 | 3660 | 29 |
| 465 | 20230802 | 123100 | 1052410095 | 3660 | 3660 | 3660 | 3660 | 0 |
| 466 | 20230802 | 123000 | 1052410095 | 3660 | 3660 | 3660 | 3655 | 168 |
| 467 | 20230802 | 122900 | 1051795220 | 3655 | 3655 | 3655 | 3655 | 30 |
| 468 | 20230802 | 122800 | 1051685570 | 3655 | 3655 | 3655 | 3655 | 0 |
| 469 | 20230802 | 122700 | 1051685570 | 3655 | 3655 | 3655 | 3655 | 140 |
| 470 | 20230802 | 122600 | 1051173870 | 3650 | 3650 | 3650 | 3650 | 0 |
| 471 | 20230802 | 122500 | 1051173870 | 3650 | 3650 | 3650 | 3650 | 1 |
| 472 | 20230802 | 122400 | 1051170220 | 3645 | 3645 | 3645 | 3645 | 135 |
| 473 | 20230802 | 122300 | 1050678145 | 3645 | 3645 | 3645 | 3645 | 0 |
| 474 | 20230802 | 122200 | 1050678145 | 3645 | 3645 | 3645 | 3645 | 57 |
| 475 | 20230802 | 122100 | 1050470380 | 3645 | 3645 | 3645 | 3645 | 219 |
| 476 | 20230802 | 122000 | 1049672125 | 3645 | 3645 | 3645 | 3640 | 55 |
| 477 | 20230802 | 121900 | 1049471685 | 3640 | 3640 | 3640 | 3640 | 222 |
| 478 | 20230802 | 121800 | 1048663605 | 3640 | 3640 | 3640 | 3640 | 20 |
| 479 | 20230802 | 121700 | 1048590805 | 3645 | 3645 | 3645 | 3645 | 41 |
| 480 | 20230802 | 121600 | 1048441360 | 3650 | 3650 | 3650 | 3650 | 151 |
| 481 | 20230802 | 121500 | 1047890210 | 3650 | 3650 | 3650 | 3650 | 504 |
| 482 | 20230802 | 121400 | 1046050610 | 3650 | 3660 | 3660 | 3650 | 267 |
| 483 | 20230802 | 121300 | 1045075780 | 3650 | 3650 | 3650 | 3650 | 0 |
| 484 | 20230802 | 121200 | 1045075780 | 3650 | 3655 | 3655 | 3650 | 1299 |
| 485 | 20230802 | 121100 | 1040334125 | 3660 | 3660 | 3660 | 3660 | 28 |
| 486 | 20230802 | 121000 | 1040231645 | 3660 | 3660 | 3660 | 3660 | 40 |
| 487 | 20230802 | 120900 | 1040085245 | 3660 | 3660 | 3660 | 3660 | 100 |
| 488 | 20230802 | 120800 | 1039719245 | 3660 | 3660 | 3660 | 3660 | 56 |
| 489 | 20230802 | 120700 | 1039514285 | 3660 | 3660 | 3660 | 3660 | 0 |
| 490 | 20230802 | 120600 | 1039514285 | 3660 | 3665 | 3665 | 3660 | 165 |
| 491 | 20230802 | 120500 | 1038910240 | 3655 | 3655 | 3655 | 3655 | 50 |
| 492 | 20230802 | 120400 | 1038727490 | 3655 | 3655 | 3655 | 3655 | 0 |
| 493 | 20230802 | 120300 | 1038727490 | 3655 | 3660 | 3660 | 3655 | 1064 |
| 494 | 20230802 | 120200 | 1034833430 | 3660 | 3655 | 3660 | 3655 | 1901 |
| 495 | 20230802 | 120100 | 1027878520 | 3655 | 3655 | 3655 | 3655 | 28 |
| 496 | 20230802 | 120000 | 1027776180 | 3655 | 3655 | 3655 | 3650 | 144 |
| 497 | 20230802 | 115900 | 1027250000 | 3655 | 3650 | 3655 | 3650 | 2407 |
| 498 | 20230802 | 115800 | 1018464305 | 3650 | 3645 | 3650 | 3645 | 3000 |
| 499 | 20230802 | 115700 | 1007521805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 500 | 20230802 | 115600 | 1007521805 | 3635 | 3635 | 3635 | 3635 | 11 |
| 501 | 20230802 | 115500 | 1007481820 | 3630 | 3630 | 3630 | 3630 | 0 |
| 502 | 20230802 | 115400 | 1007481820 | 3630 | 3630 | 3630 | 3630 | 0 |
| 503 | 20230802 | 115300 | 1007481820 | 3630 | 3630 | 3630 | 3630 | 5853 |
| 504 | 20230802 | 115200 | 986235430 | 3630 | 3630 | 3630 | 3630 | 0 |
| 505 | 20230802 | 115100 | 986235430 | 3630 | 3625 | 3630 | 3625 | 5028 |
| 506 | 20230802 | 115000 | 967984800 | 3615 | 3615 | 3615 | 3615 | 500 |
| 507 | 20230802 | 114900 | 966177300 | 3610 | 3615 | 3615 | 3610 | 1000 |
| 508 | 20230802 | 114800 | 962566740 | 3610 | 3620 | 3620 | 3610 | 1165 |
| 509 | 20230802 | 114700 | 958357855 | 3615 | 3620 | 3620 | 3615 | 520 |
| 510 | 20230802 | 114600 | 956477965 | 3625 | 3625 | 3625 | 3625 | 160 |
| 511 | 20230802 | 114500 | 955897965 | 3630 | 3630 | 3630 | 3630 | 67 |
| 512 | 20230802 | 114400 | 955654755 | 3630 | 3630 | 3630 | 3630 | 1 |
| 513 | 20230802 | 114300 | 955651125 | 3620 | 3620 | 3620 | 3620 | 31 |
| 514 | 20230802 | 114200 | 955538905 | 3615 | 3615 | 3620 | 3610 | 810 |
| 515 | 20230802 | 114100 | 952610440 | 3620 | 3620 | 3620 | 3615 | 129 |
| 516 | 20230802 | 114000 | 952144030 | 3620 | 3630 | 3630 | 3615 | 1581 |
| 517 | 20230802 | 113900 | 946424340 | 3620 | 3625 | 3630 | 3620 | 1538 |
| 518 | 20230802 | 113800 | 940854840 | 3630 | 3640 | 3640 | 3625 | 224 |
| 519 | 20230802 | 113700 | 940042685 | 3625 | 3620 | 3625 | 3620 | 1366 |
| 520 | 20230802 | 113600 | 935092560 | 3625 | 3640 | 3640 | 3620 | 8743 |
| 521 | 20230802 | 113500 | 903366025 | 3640 | 3645 | 3650 | 3640 | 136 |
| 522 | 20230802 | 113400 | 902870630 | 3655 | 3670 | 3670 | 3650 | 1301 |
| 523 | 20230802 | 113300 | 898115395 | 3645 | 3640 | 3645 | 3640 | 1771 |
| 524 | 20230802 | 113200 | 891660130 | 3635 | 3640 | 3640 | 3635 | 135 |
| 525 | 20230802 | 113100 | 891168935 | 3640 | 3645 | 3645 | 3640 | 100 |
| 526 | 20230802 | 113000 | 890804930 | 3640 | 3640 | 3640 | 3640 | 2461 |
| 527 | 20230802 | 112900 | 881846890 | 3640 | 3640 | 3640 | 3640 | 28 |
| 528 | 20230802 | 112800 | 881744970 | 3630 | 3630 | 3630 | 3630 | 32 |
| 529 | 20230802 | 112700 | 881628810 | 3635 | 3630 | 3640 | 3625 | 2717 |
| 530 | 20230802 | 112600 | 871770290 | 3630 | 3630 | 3630 | 3630 | 376 |
| 531 | 20230802 | 112500 | 870405410 | 3630 | 3645 | 3645 | 3630 | 1091 |
| 532 | 20230802 | 112400 | 866441335 | 3640 | 3645 | 3645 | 3640 | 68 |
| 533 | 20230802 | 112300 | 866193665 | 3645 | 3650 | 3650 | 3645 | 12 |
| 534 | 20230802 | 112200 | 866149920 | 3650 | 3655 | 3655 | 3650 | 459 |
| 535 | 20230802 | 112100 | 864473815 | 3655 | 3635 | 3655 | 3630 | 12919 |
| 536 | 20230802 | 112000 | 817516460 | 3630 | 3640 | 3640 | 3630 | 7639 |
| 537 | 20230802 | 111900 | 789779540 | 3630 | 3650 | 3650 | 3630 | 14671 |
| 538 | 20230802 | 111800 | 736498780 | 3650 | 3650 | 3650 | 3650 | 300 |
| 539 | 20230802 | 111700 | 735403780 | 3650 | 3660 | 3660 | 3650 | 3749 |
| 540 | 20230802 | 111600 | 721701340 | 3660 | 3660 | 3660 | 3660 | 28 |
| 541 | 20230802 | 111500 | 721598860 | 3660 | 3660 | 3660 | 3660 | 1071 |
| 542 | 20230802 | 111400 | 717679000 | 3660 | 3665 | 3665 | 3660 | 500 |
| 543 | 20230802 | 111300 | 715848425 | 3670 | 3670 | 3670 | 3670 | 34 |
| 544 | 20230802 | 111200 | 715723645 | 3670 | 3670 | 3670 | 3670 | 1908 |
| 545 | 20230802 | 111100 | 708721285 | 3670 | 3675 | 3675 | 3670 | 529 |
| 546 | 20230802 | 111000 | 706779715 | 3675 | 3675 | 3675 | 3675 | 0 |
| 547 | 20230802 | 110900 | 706779715 | 3675 | 3675 | 3675 | 3675 | 255 |
| 548 | 20230802 | 110800 | 705842590 | 3680 | 3680 | 3680 | 3680 | 30 |
| 549 | 20230802 | 110700 | 705732190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 550 | 20230802 | 110600 | 705732190 | 3680 | 3680 | 3680 | 3680 | 139 |
| 551 | 20230802 | 110500 | 705220670 | 3680 | 3680 | 3680 | 3680 | 28 |
| 552 | 20230802 | 110400 | 705117630 | 3680 | 3680 | 3680 | 3680 | 0 |
| 553 | 20230802 | 110300 | 705117630 | 3680 | 3680 | 3680 | 3680 | 28 |
| 554 | 20230802 | 110200 | 705014590 | 3680 | 3680 | 3680 | 3680 | 29 |
| 555 | 20230802 | 110100 | 704907870 | 3685 | 3680 | 3685 | 3670 | 3330 |
| 556 | 20230802 | 110000 | 692656320 | 3685 | 3685 | 3685 | 3685 | 121 |
| 557 | 20230802 | 105900 | 692210435 | 3665 | 3675 | 3675 | 3665 | 1527 |
| 558 | 20230802 | 105800 | 686612485 | 3680 | 3680 | 3680 | 3680 | 29 |
| 559 | 20230802 | 105700 | 686505765 | 3675 | 3675 | 3675 | 3675 | 539 |
| 560 | 20230802 | 105600 | 684524940 | 3665 | 3685 | 3685 | 3665 | 9775 |
| 561 | 20230802 | 105500 | 648623975 | 3695 | 3695 | 3695 | 3695 | 500 |
| 562 | 20230802 | 105400 | 646776475 | 3685 | 3685 | 3685 | 3685 | 0 |
| 563 | 20230802 | 105300 | 646776475 | 3685 | 3690 | 3690 | 3685 | 1232 |
| 564 | 20230802 | 105200 | 642231415 | 3685 | 3685 | 3685 | 3685 | 707 |
| 565 | 20230802 | 105100 | 639626120 | 3685 | 3685 | 3685 | 3685 | 3193 |
| 566 | 20230802 | 105000 | 627859915 | 3690 | 3690 | 3690 | 3690 | 1128 |
| 567 | 20230802 | 104900 | 623697595 | 3695 | 3695 | 3695 | 3690 | 419 |
| 568 | 20230802 | 104800 | 622150895 | 3695 | 3700 | 3700 | 3695 | 409 |
| 569 | 20230802 | 104700 | 620639155 | 3705 | 3715 | 3715 | 3700 | 7463 |
| 570 | 20230802 | 104600 | 593013480 | 3715 | 3725 | 3725 | 3715 | 5198 |
| 571 | 20230802 | 104500 | 573682305 | 3730 | 3730 | 3730 | 3730 | 31 |
| 572 | 20230802 | 104400 | 573566675 | 3735 | 3735 | 3735 | 3735 | 28 |
| 573 | 20230802 | 104300 | 573462095 | 3735 | 3735 | 3735 | 3735 | 1 |
| 574 | 20230802 | 104200 | 573458360 | 3735 | 3730 | 3735 | 3730 | 3028 |
| 575 | 20230802 | 104100 | 562149805 | 3730 | 3730 | 3730 | 3730 | 0 |
| 576 | 20230802 | 104000 | 562149805 | 3730 | 3730 | 3730 | 3730 | 57 |
| 577 | 20230802 | 103900 | 561937195 | 3730 | 3725 | 3730 | 3720 | 2721 |
| 578 | 20230802 | 103800 | 551791155 | 3720 | 3725 | 3725 | 3720 | 601 |
| 579 | 20230802 | 103700 | 549552435 | 3725 | 3715 | 3725 | 3715 | 548 |
| 580 | 20230802 | 103600 | 547516335 | 3715 | 3715 | 3715 | 3715 | 0 |
| 581 | 20230802 | 103500 | 547516335 | 3715 | 3720 | 3720 | 3715 | 720 |
| 582 | 20230802 | 103400 | 544837940 | 3720 | 3725 | 3725 | 3720 | 329 |
| 583 | 20230802 | 103300 | 543613915 | 3725 | 3735 | 3735 | 3725 | 5279 |
| 584 | 20230802 | 103200 | 523932640 | 3735 | 3730 | 3735 | 3730 | 238 |
| 585 | 20230802 | 103100 | 523044210 | 3735 | 3735 | 3735 | 3735 | 142 |
| 586 | 20230802 | 103000 | 522513840 | 3735 | 3735 | 3735 | 3730 | 3773 |
| 587 | 20230802 | 102900 | 508426360 | 3730 | 3735 | 3735 | 3730 | 1854 |
| 588 | 20230802 | 102800 | 501510890 | 3735 | 3735 | 3735 | 3735 | 0 |
| 589 | 20230802 | 102700 | 501510890 | 3735 | 3740 | 3740 | 3725 | 5574 |
| 590 | 20230802 | 102600 | 480693360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 591 | 20230802 | 102500 | 480693360 | 3740 | 3740 | 3740 | 3740 | 1088 |
| 592 | 20230802 | 102400 | 476624240 | 3740 | 3755 | 3755 | 3740 | 7192 |
| 593 | 20230802 | 102300 | 449692980 | 3750 | 3740 | 3750 | 3740 | 3676 |
| 594 | 20230802 | 102200 | 435911305 | 3750 | 3735 | 3750 | 3735 | 8363 |
| 595 | 20230802 | 102100 | 404614425 | 3735 | 3730 | 3735 | 3730 | 5320 |
| 596 | 20230802 | 102000 | 384759485 | 3725 | 3730 | 3730 | 3725 | 460 |
| 597 | 20230802 | 101900 | 383043810 | 3730 | 3725 | 3730 | 3725 | 3435 |
| 598 | 20230802 | 101800 | 370248295 | 3725 | 3720 | 3725 | 3720 | 1001 |
| 599 | 20230802 | 101700 | 366522070 | 3720 | 3720 | 3720 | 3720 | 6921 |
| 600 | 20230802 | 101600 | 340775950 | 3715 | 3715 | 3715 | 3715 | 2589 |
| 601 | 20230802 | 101500 | 331157815 | 3715 | 3715 | 3715 | 3715 | 32 |
| 602 | 20230802 | 101400 | 331038935 | 3710 | 3710 | 3710 | 3710 | 481 |
| 603 | 20230802 | 101300 | 329254425 | 3710 | 3710 | 3710 | 3710 | 38 |
| 604 | 20230802 | 101200 | 329113445 | 3710 | 3715 | 3715 | 3710 | 550 |
| 605 | 20230802 | 101100 | 327072835 | 3710 | 3710 | 3710 | 3710 | 919 |
| 606 | 20230802 | 101000 | 323663345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 607 | 20230802 | 100900 | 323663345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 608 | 20230802 | 100800 | 323663345 | 3710 | 3715 | 3715 | 3710 | 58 |
| 609 | 20230802 | 100700 | 323448020 | 3710 | 3710 | 3710 | 3710 | 15 |
| 610 | 20230802 | 100600 | 323392370 | 3715 | 3715 | 3715 | 3715 | 75 |
| 611 | 20230802 | 100500 | 323113745 | 3715 | 3710 | 3715 | 3710 | 3072 |
| 612 | 20230802 | 100400 | 311705875 | 3710 | 3710 | 3710 | 3705 | 330 |
| 613 | 20230802 | 100300 | 310482575 | 3710 | 3710 | 3710 | 3710 | 359 |
| 614 | 20230802 | 100200 | 309150685 | 3715 | 3710 | 3715 | 3710 | 523 |
| 615 | 20230802 | 100100 | 307209850 | 3710 | 3705 | 3710 | 3705 | 9 |
| 616 | 20230802 | 100000 | 307176465 | 3715 | 3710 | 3715 | 3710 | 178 |
| 617 | 20230802 | 095900 | 306516045 | 3710 | 3710 | 3710 | 3710 | 9 |
| 618 | 20230802 | 095800 | 306482655 | 3715 | 3710 | 3715 | 3710 | 1578 |
| 619 | 20230802 | 095700 | 300628135 | 3710 | 3710 | 3710 | 3710 | 74 |
| 620 | 20230802 | 095600 | 300353595 | 3705 | 3705 | 3705 | 3705 | 289 |
| 621 | 20230802 | 095500 | 299282850 | 3705 | 3705 | 3705 | 3705 | 29 |
| 622 | 20230802 | 095400 | 299175405 | 3700 | 3700 | 3700 | 3700 | 211 |
| 623 | 20230802 | 095300 | 298394705 | 3700 | 3705 | 3705 | 3700 | 510 |
| 624 | 20230802 | 095200 | 296506470 | 3705 | 3705 | 3705 | 3705 | 30 |
| 625 | 20230802 | 095100 | 296395320 | 3705 | 3705 | 3705 | 3705 | 250 |
| 626 | 20230802 | 095000 | 295469070 | 3710 | 3710 | 3710 | 3705 | 1911 |
| 627 | 20230802 | 094900 | 288379265 | 3710 | 3710 | 3710 | 3710 | 1080 |
| 628 | 20230802 | 094800 | 284372465 | 3710 | 3710 | 3710 | 3710 | 30 |
| 629 | 20230802 | 094700 | 284261165 | 3710 | 3710 | 3710 | 3710 | 228 |
| 630 | 20230802 | 094600 | 283415285 | 3710 | 3705 | 3710 | 3705 | 503 |
| 631 | 20230802 | 094500 | 281549285 | 3705 | 3705 | 3710 | 3700 | 2244 |
| 632 | 20230802 | 094400 | 273235100 | 3705 | 3705 | 3705 | 3705 | 150 |
| 633 | 20230802 | 094300 | 272679350 | 3710 | 3710 | 3710 | 3710 | 1 |
| 634 | 20230802 | 094200 | 272675640 | 3705 | 3705 | 3705 | 3700 | 997 |
| 635 | 20230802 | 094100 | 268984920 | 3705 | 3700 | 3705 | 3695 | 2850 |
| 636 | 20230802 | 094000 | 258427300 | 3700 | 3700 | 3700 | 3700 | 100 |
| 637 | 20230802 | 093900 | 258057300 | 3700 | 3700 | 3700 | 3700 | 2548 |
| 638 | 20230802 | 093800 | 248629700 | 3700 | 3700 | 3700 | 3700 | 30 |
| 639 | 20230802 | 093700 | 248518700 | 3700 | 3700 | 3700 | 3700 | 60 |
| 640 | 20230802 | 093600 | 248296700 | 3700 | 3700 | 3700 | 3700 | 28 |
| 641 | 20230802 | 093500 | 248193100 | 3700 | 3700 | 3700 | 3690 | 1726 |
| 642 | 20230802 | 093400 | 241813600 | 3700 | 3700 | 3700 | 3700 | 5137 |
| 643 | 20230802 | 093300 | 222806700 | 3700 | 3700 | 3700 | 3700 | 3287 |
| 644 | 20230802 | 093200 | 210644800 | 3700 | 3690 | 3700 | 3675 | 2082 |
| 645 | 20230802 | 093100 | 202963725 | 3690 | 3690 | 3690 | 3690 | 30 |
| 646 | 20230802 | 093000 | 202853025 | 3690 | 3685 | 3690 | 3675 | 3503 |
| 647 | 20230802 | 092900 | 189965490 | 3685 | 3685 | 3685 | 3685 | 1228 |
| 648 | 20230802 | 092800 | 185440310 | 3680 | 3685 | 3685 | 3680 | 2297 |
| 649 | 20230802 | 092700 | 176983115 | 3685 | 3690 | 3690 | 3685 | 540 |
| 650 | 20230802 | 092600 | 174990610 | 3700 | 3690 | 3700 | 3690 | 1866 |
| 651 | 20230802 | 092500 | 168101290 | 3680 | 3680 | 3680 | 3680 | 0 |
| 652 | 20230802 | 092400 | 168101290 | 3680 | 3680 | 3680 | 3680 | 16 |
| 653 | 20230802 | 092300 | 168042410 | 3690 | 3680 | 3690 | 3680 | 1525 |
| 654 | 20230802 | 092200 | 162428495 | 3680 | 3680 | 3680 | 3680 | 830 |
| 655 | 20230802 | 092100 | 159374095 | 3675 | 3675 | 3675 | 3675 | 0 |
| 656 | 20230802 | 092000 | 159374095 | 3675 | 3680 | 3680 | 3675 | 680 |
| 657 | 20230802 | 091900 | 156874660 | 3680 | 3680 | 3680 | 3680 | 0 |
| 658 | 20230802 | 091800 | 156874660 | 3680 | 3675 | 3680 | 3675 | 1288 |
| 659 | 20230802 | 091700 | 152141120 | 3670 | 3670 | 3670 | 3670 | 0 |
| 660 | 20230802 | 091600 | 152141120 | 3670 | 3670 | 3670 | 3670 | 1865 |
| 661 | 20230802 | 091500 | 145296570 | 3680 | 3680 | 3680 | 3680 | 29 |
| 662 | 20230802 | 091400 | 145189850 | 3680 | 3690 | 3690 | 3680 | 281 |
| 663 | 20230802 | 091300 | 144154460 | 3690 | 3690 | 3690 | 3685 | 1033 |
| 664 | 20230802 | 091200 | 140345295 | 3690 | 3700 | 3700 | 3690 | 974 |
| 665 | 20230802 | 091100 | 136742495 | 3700 | 3700 | 3700 | 3700 | 270 |
| 666 | 20230802 | 091000 | 135743495 | 3700 | 3685 | 3700 | 3685 | 41 |
| 667 | 20230802 | 090900 | 135592395 | 3685 | 3680 | 3695 | 3675 | 3021 |
| 668 | 20230802 | 090800 | 124455195 | 3685 | 3690 | 3700 | 3685 | 201 |
| 669 | 20230802 | 090700 | 123711520 | 3700 | 3680 | 3705 | 3680 | 5429 |
| 670 | 20230802 | 090600 | 103631530 | 3680 | 3665 | 3680 | 3665 | 5909 |
| 671 | 20230802 | 090500 | 81947950 | 3665 | 3645 | 3665 | 3640 | 11708 |
| 672 | 20230802 | 090400 | 39292665 | 3665 | 3640 | 3665 | 3640 | 267 |
| 673 | 20230802 | 090300 | 38320685 | 3640 | 3640 | 3660 | 3640 | 2478 |
| 674 | 20230802 | 090200 | 29266900 | 3665 | 3635 | 3665 | 3635 | 727 |
| 675 | 20230802 | 090100 | 26622695 | 3630 | 3635 | 3635 | 3630 | 632 |
| 676 | 20230802 | 090000 | 24326030 | 3635 | 3670 | 3670 | 3630 | 6642 |