34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 202000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 26484 |
| 3 | 20230803 | 201900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20230803 | 201800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20230803 | 201700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20230803 | 201600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20230803 | 201500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20230803 | 201400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20230803 | 201300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20230803 | 201200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20230803 | 201100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20230803 | 201000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20230803 | 200900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20230803 | 200800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20230803 | 200700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20230803 | 200600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20230803 | 200500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20230803 | 200400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20230803 | 200300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20230803 | 200200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20230803 | 200100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20230803 | 200000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20230803 | 195900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20230803 | 195800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20230803 | 195700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20230803 | 195600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20230803 | 195500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20230803 | 195400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20230803 | 195300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20230803 | 195200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20230803 | 195100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20230803 | 195000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 26484 |
| 33 | 20230803 | 194900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20230803 | 194800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20230803 | 194700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20230803 | 194600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20230803 | 194500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20230803 | 194400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20230803 | 194300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20230803 | 194200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20230803 | 194100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20230803 | 194000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20230803 | 193900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20230803 | 193800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20230803 | 193700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20230803 | 193600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20230803 | 193500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20230803 | 193400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20230803 | 193300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20230803 | 193200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20230803 | 193100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20230803 | 193000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20230803 | 192900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20230803 | 192800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20230803 | 192700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20230803 | 192600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20230803 | 192500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20230803 | 192400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20230803 | 192300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20230803 | 192200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20230803 | 192100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20230803 | 192000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 26484 |
| 63 | 20230803 | 191900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20230803 | 191800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20230803 | 191700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20230803 | 191600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20230803 | 191500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20230803 | 191400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20230803 | 191300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20230803 | 191200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20230803 | 191100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20230803 | 191000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20230803 | 190900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20230803 | 190800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20230803 | 190700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20230803 | 190600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20230803 | 190500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20230803 | 190400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20230803 | 190300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20230803 | 190200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20230803 | 190100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20230803 | 190000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20230803 | 185900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20230803 | 185800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20230803 | 185700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20230803 | 185600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20230803 | 185500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20230803 | 185400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20230803 | 185300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20230803 | 185200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20230803 | 185100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20230803 | 185000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 26484 |
| 93 | 20230803 | 184900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20230803 | 184800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20230803 | 184700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20230803 | 184600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20230803 | 184500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20230803 | 184400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20230803 | 184300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20230803 | 184200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20230803 | 184100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20230803 | 184000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20230803 | 183900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20230803 | 183800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20230803 | 183700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20230803 | 183600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20230803 | 183500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20230803 | 183400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20230803 | 183300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20230803 | 183200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20230803 | 183100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20230803 | 183000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20230803 | 182900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20230803 | 182800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20230803 | 182700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20230803 | 182600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20230803 | 182500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20230803 | 182400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20230803 | 182300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20230803 | 182200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20230803 | 182100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20230803 | 182000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 26484 |
| 123 | 20230803 | 181900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20230803 | 181800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20230803 | 181700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20230803 | 181600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20230803 | 181500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20230803 | 181400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20230803 | 181300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20230803 | 181200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20230803 | 181100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20230803 | 181000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20230803 | 180900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20230803 | 180800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20230803 | 180700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20230803 | 180600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20230803 | 180500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20230803 | 180400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20230803 | 180300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20230803 | 180200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20230803 | 180100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20230803 | 180000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20230803 | 175900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20230803 | 175800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20230803 | 175700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20230803 | 175600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20230803 | 175500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20230803 | 175400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20230803 | 175300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20230803 | 175200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20230803 | 175100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20230803 | 175000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 26484 |
| 153 | 20230803 | 174900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20230803 | 174800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20230803 | 174700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20230803 | 174600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20230803 | 174500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20230803 | 174400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20230803 | 174300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20230803 | 174200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20230803 | 174100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20230803 | 174000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20230803 | 173900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20230803 | 173800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20230803 | 173700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20230803 | 173600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20230803 | 173500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20230803 | 173400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20230803 | 173300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20230803 | 173200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20230803 | 173100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20230803 | 173000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20230803 | 172900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20230803 | 172800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20230803 | 172700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20230803 | 172600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20230803 | 172500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20230803 | 172400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20230803 | 172300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20230803 | 172200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20230803 | 172100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20230803 | 172000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 26484 |
| 183 | 20230803 | 171900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20230803 | 171800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20230803 | 171700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20230803 | 171600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20230803 | 171500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20230803 | 171400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20230803 | 171300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20230803 | 171200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20230803 | 171100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20230803 | 171000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20230803 | 170900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20230803 | 170800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20230803 | 170700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20230803 | 170600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20230803 | 170500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20230803 | 170400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20230803 | 170300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20230803 | 170200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20230803 | 170100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20230803 | 170000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20230803 | 165900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20230803 | 165800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20230803 | 165700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20230803 | 165600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20230803 | 165500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20230803 | 165400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20230803 | 165300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20230803 | 165200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20230803 | 165100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20230803 | 165000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 26484 |
| 213 | 20230803 | 164900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20230803 | 164800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20230803 | 164700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20230803 | 164600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20230803 | 164500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20230803 | 164400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20230803 | 164300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20230803 | 164200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20230803 | 164100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20230803 | 164000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 223 | 20230803 | 163900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 224 | 20230803 | 163800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 225 | 20230803 | 163700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 226 | 20230803 | 163600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 227 | 20230803 | 163500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 228 | 20230803 | 163400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 229 | 20230803 | 163300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 230 | 20230803 | 163200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 231 | 20230803 | 163100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 232 | 20230803 | 163000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 233 | 20230803 | 162900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 234 | 20230803 | 162800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 235 | 20230803 | 162700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 236 | 20230803 | 162600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 237 | 20230803 | 162500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 238 | 20230803 | 162400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 239 | 20230803 | 162300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 240 | 20230803 | 162200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 241 | 20230803 | 162100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 242 | 20230803 | 162000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 26484 |
| 243 | 20230803 | 161900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 244 | 20230803 | 161800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 245 | 20230803 | 161700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 246 | 20230803 | 161600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 247 | 20230803 | 161500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 248 | 20230803 | 161400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 249 | 20230803 | 161300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 250 | 20230803 | 161200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 251 | 20230803 | 161100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 252 | 20230803 | 161000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 253 | 20230803 | 160900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 254 | 20230803 | 160800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 255 | 20230803 | 160700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 256 | 20230803 | 160600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 257 | 20230803 | 160500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 258 | 20230803 | 160400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 259 | 20230803 | 160300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 260 | 20230803 | 160200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 261 | 20230803 | 160100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 262 | 20230803 | 160000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 263 | 20230803 | 155900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 264 | 20230803 | 155800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 265 | 20230803 | 155700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 266 | 20230803 | 155600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 267 | 20230803 | 155500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 268 | 20230803 | 155400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 269 | 20230803 | 155300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 270 | 20230803 | 155200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 271 | 20230803 | 155100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 272 | 20230803 | 155000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 26484 |
| 273 | 20230803 | 154900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 274 | 20230803 | 154800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 275 | 20230803 | 154700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 276 | 20230803 | 154600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 277 | 20230803 | 154500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 278 | 20230803 | 154400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 279 | 20230803 | 154300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 280 | 20230803 | 154200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 281 | 20230803 | 154100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 282 | 20230803 | 154000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 283 | 20230803 | 153900 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 284 | 20230803 | 153800 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 285 | 20230803 | 153700 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 286 | 20230803 | 153600 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 287 | 20230803 | 153500 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 288 | 20230803 | 153400 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 289 | 20230803 | 153300 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 290 | 20230803 | 153200 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 291 | 20230803 | 153100 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 292 | 20230803 | 153000 | 7454713050 | 4450 | 4450 | 4450 | 4450 | 26484 |
| 293 | 20230803 | 152900 | 7336859250 | 4475 | 4475 | 4475 | 4475 | 0 |
| 294 | 20230803 | 152800 | 7336859250 | 4475 | 4475 | 4475 | 4475 | 0 |
| 295 | 20230803 | 152700 | 7336859250 | 4475 | 4475 | 4475 | 4475 | 0 |
| 296 | 20230803 | 152600 | 7336859250 | 4475 | 4475 | 4475 | 4475 | 0 |
| 297 | 20230803 | 152500 | 7336859250 | 4475 | 4475 | 4475 | 4475 | 0 |
| 298 | 20230803 | 152400 | 7336859250 | 4475 | 4475 | 4475 | 4475 | 0 |
| 299 | 20230803 | 152300 | 7336859250 | 4475 | 4475 | 4475 | 4475 | 0 |
| 300 | 20230803 | 152200 | 7336859250 | 4475 | 4475 | 4475 | 4475 | 0 |
| 301 | 20230803 | 152100 | 7336859250 | 4475 | 4475 | 4475 | 4475 | 0 |
| 302 | 20230803 | 152000 | 7336859250 | 4475 | 4475 | 4475 | 4475 | 0 |
| 303 | 20230803 | 151900 | 7336859250 | 4475 | 4475 | 4475 | 4450 | 3330 |
| 304 | 20230803 | 151800 | 7322012935 | 4475 | 4460 | 4475 | 4460 | 3320 |
| 305 | 20230803 | 151700 | 7307165740 | 4460 | 4465 | 4475 | 4460 | 151 |
| 306 | 20230803 | 151600 | 7306491660 | 4470 | 4470 | 4470 | 4470 | 476 |
| 307 | 20230803 | 151500 | 7304363940 | 4470 | 4455 | 4475 | 4450 | 7751 |
| 308 | 20230803 | 151400 | 7269788020 | 4460 | 4460 | 4460 | 4455 | 990 |
| 309 | 20230803 | 151300 | 7265376545 | 4465 | 4465 | 4470 | 4455 | 658 |
| 310 | 20230803 | 151200 | 7262440265 | 4455 | 4460 | 4470 | 4455 | 482 |
| 311 | 20230803 | 151100 | 7260289405 | 4455 | 4460 | 4465 | 4455 | 1697 |
| 312 | 20230803 | 151000 | 7252720875 | 4465 | 4460 | 4465 | 4460 | 126 |
| 313 | 20230803 | 150900 | 7252158540 | 4475 | 4460 | 4475 | 4460 | 1957 |
| 314 | 20230803 | 150800 | 7243420360 | 4455 | 4445 | 4460 | 4445 | 2738 |
| 315 | 20230803 | 150700 | 7231245345 | 4440 | 4445 | 4445 | 4440 | 1281 |
| 316 | 20230803 | 150600 | 7225551585 | 4445 | 4445 | 4455 | 4445 | 670 |
| 317 | 20230803 | 150500 | 7222571935 | 4445 | 4450 | 4450 | 4445 | 4520 |
| 318 | 20230803 | 150400 | 7202467280 | 4450 | 4465 | 4470 | 4450 | 1345 |
| 319 | 20230803 | 150300 | 7196473640 | 4465 | 4455 | 4465 | 4450 | 2060 |
| 320 | 20230803 | 150200 | 7187297800 | 4455 | 4455 | 4455 | 4455 | 476 |
| 321 | 20230803 | 150100 | 7185177220 | 4455 | 4455 | 4455 | 4455 | 1408 |
| 322 | 20230803 | 150000 | 7178904580 | 4455 | 4460 | 4465 | 4455 | 737 |
| 323 | 20230803 | 145900 | 7175619290 | 4470 | 4475 | 4475 | 4460 | 3125 |
| 324 | 20230803 | 145800 | 7161657005 | 4475 | 4475 | 4475 | 4470 | 803 |
| 325 | 20230803 | 145700 | 7158066225 | 4475 | 4475 | 4475 | 4465 | 1153 |
| 326 | 20230803 | 145600 | 7152910750 | 4475 | 4470 | 4475 | 4460 | 457 |
| 327 | 20230803 | 145500 | 7150867940 | 4475 | 4460 | 4475 | 4460 | 960 |
| 328 | 20230803 | 145400 | 7146578150 | 4460 | 4465 | 4475 | 4460 | 337 |
| 329 | 20230803 | 145300 | 7145073040 | 4470 | 4475 | 4475 | 4460 | 979 |
| 330 | 20230803 | 145200 | 7140703350 | 4475 | 4475 | 4475 | 4455 | 277 |
| 331 | 20230803 | 145100 | 7139465355 | 4455 | 4455 | 4475 | 4450 | 4403 |
| 332 | 20230803 | 145000 | 7119827845 | 4460 | 4455 | 4460 | 4450 | 4944 |
| 333 | 20230803 | 144900 | 7097815965 | 4455 | 4470 | 4470 | 4455 | 416 |
| 334 | 20230803 | 144800 | 7095961195 | 4460 | 4460 | 4480 | 4455 | 1061 |
| 335 | 20230803 | 144700 | 7091227130 | 4460 | 4465 | 4465 | 4460 | 161 |
| 336 | 20230803 | 144600 | 7090508920 | 4475 | 4455 | 4475 | 4450 | 687 |
| 337 | 20230803 | 144500 | 7087439910 | 4455 | 4445 | 4455 | 4445 | 599 |
| 338 | 20230803 | 144400 | 7084775485 | 4450 | 4445 | 4450 | 4445 | 277 |
| 339 | 20230803 | 144300 | 7083544115 | 4445 | 4450 | 4450 | 4445 | 303 |
| 340 | 20230803 | 144200 | 7082196035 | 4445 | 4465 | 4470 | 4445 | 3975 |
| 341 | 20230803 | 144100 | 7064503510 | 4455 | 4475 | 4475 | 4455 | 1516 |
| 342 | 20230803 | 144000 | 7057733225 | 4465 | 4465 | 4465 | 4465 | 1737 |
| 343 | 20230803 | 143900 | 7049977520 | 4465 | 4465 | 4470 | 4465 | 1043 |
| 344 | 20230803 | 143800 | 7045318080 | 4465 | 4470 | 4470 | 4465 | 461 |
| 345 | 20230803 | 143700 | 7043258335 | 4475 | 4485 | 4485 | 4475 | 4110 |
| 346 | 20230803 | 143600 | 7024849700 | 4480 | 4480 | 4480 | 4475 | 2085 |
| 347 | 20230803 | 143500 | 7015509650 | 4480 | 4480 | 4485 | 4480 | 3095 |
| 348 | 20230803 | 143400 | 7001643935 | 4485 | 4475 | 4485 | 4470 | 3154 |
| 349 | 20230803 | 143300 | 6987518050 | 4470 | 4460 | 4475 | 4460 | 970 |
| 350 | 20230803 | 143200 | 6983183190 | 4470 | 4455 | 4470 | 4455 | 1085 |
| 351 | 20230803 | 143100 | 6978340605 | 4460 | 4455 | 4465 | 4445 | 1421 |
| 352 | 20230803 | 143000 | 6972006870 | 4440 | 4460 | 4465 | 4440 | 1609 |
| 353 | 20230803 | 142900 | 6964831970 | 4460 | 4465 | 4465 | 4460 | 9664 |
| 354 | 20230803 | 142800 | 6921725730 | 4465 | 4445 | 4470 | 4445 | 4748 |
| 355 | 20230803 | 142700 | 6900560335 | 4445 | 4430 | 4445 | 4430 | 1058 |
| 356 | 20230803 | 142600 | 6895865730 | 4445 | 4435 | 4450 | 4430 | 15396 |
| 357 | 20230803 | 142500 | 6827512120 | 4435 | 4420 | 4440 | 4420 | 1435 |
| 358 | 20230803 | 142400 | 6821155320 | 4430 | 4425 | 4435 | 4415 | 1547 |
| 359 | 20230803 | 142300 | 6814304355 | 4420 | 4425 | 4425 | 4405 | 1917 |
| 360 | 20230803 | 142200 | 6805838845 | 4420 | 4405 | 4430 | 4400 | 3411 |
| 361 | 20230803 | 142100 | 6790812325 | 4395 | 4390 | 4410 | 4385 | 5061 |
| 362 | 20230803 | 142000 | 6768543950 | 4390 | 4385 | 4390 | 4385 | 2686 |
| 363 | 20230803 | 141900 | 6756765725 | 4390 | 4385 | 4390 | 4385 | 1757 |
| 364 | 20230803 | 141800 | 6749061220 | 4385 | 4385 | 4385 | 4385 | 199 |
| 365 | 20230803 | 141700 | 6748188605 | 4385 | 4385 | 4385 | 4385 | 2165 |
| 366 | 20230803 | 141600 | 6738695080 | 4385 | 4390 | 4390 | 4385 | 251 |
| 367 | 20230803 | 141500 | 6737594285 | 4385 | 4390 | 4395 | 4385 | 1068 |
| 368 | 20230803 | 141400 | 6732910510 | 4395 | 4390 | 4395 | 4390 | 951 |
| 369 | 20230803 | 141300 | 6728735600 | 4385 | 4385 | 4390 | 4385 | 542 |
| 370 | 20230803 | 141200 | 6726358635 | 4395 | 4390 | 4395 | 4385 | 5574 |
| 371 | 20230803 | 141100 | 6701890890 | 4395 | 4400 | 4400 | 4395 | 13084 |
| 372 | 20230803 | 141000 | 6644363585 | 4400 | 4400 | 4405 | 4400 | 1066 |
| 373 | 20230803 | 140900 | 6639673175 | 4400 | 4400 | 4400 | 4400 | 148 |
| 374 | 20230803 | 140800 | 6639021975 | 4400 | 4400 | 4405 | 4400 | 632 |
| 375 | 20230803 | 140700 | 6636241075 | 4400 | 4395 | 4405 | 4395 | 8196 |
| 376 | 20230803 | 140600 | 6600198485 | 4400 | 4390 | 4400 | 4390 | 1254 |
| 377 | 20230803 | 140500 | 6594691160 | 4395 | 4395 | 4405 | 4395 | 12722 |
| 378 | 20230803 | 140400 | 6538749365 | 4395 | 4395 | 4395 | 4395 | 876 |
| 379 | 20230803 | 140300 | 6534899345 | 4395 | 4405 | 4410 | 4395 | 6629 |
| 380 | 20230803 | 140200 | 6505732525 | 4405 | 4415 | 4415 | 4405 | 5043 |
| 381 | 20230803 | 140100 | 6483502960 | 4415 | 4425 | 4425 | 4415 | 3541 |
| 382 | 20230803 | 140000 | 6467852495 | 4430 | 4435 | 4435 | 4425 | 172 |
| 383 | 20230803 | 135900 | 6467090630 | 4435 | 4430 | 4435 | 4425 | 459 |
| 384 | 20230803 | 135800 | 6465058700 | 4430 | 4430 | 4430 | 4420 | 434 |
| 385 | 20230803 | 135700 | 6463137530 | 4425 | 4425 | 4425 | 4420 | 472 |
| 386 | 20230803 | 135600 | 6461049160 | 4420 | 4425 | 4425 | 4420 | 1323 |
| 387 | 20230803 | 135500 | 6455196660 | 4425 | 4425 | 4425 | 4420 | 3474 |
| 388 | 20230803 | 135400 | 6439834735 | 4425 | 4430 | 4430 | 4420 | 657 |
| 389 | 20230803 | 135300 | 6436925180 | 4430 | 4415 | 4430 | 4415 | 1269 |
| 390 | 20230803 | 135200 | 6431314255 | 4420 | 4415 | 4420 | 4415 | 737 |
| 391 | 20230803 | 135100 | 6428060210 | 4415 | 4410 | 4415 | 4410 | 1370 |
| 392 | 20230803 | 135000 | 6422012170 | 4410 | 4410 | 4415 | 4410 | 232 |
| 393 | 20230803 | 134900 | 6420988500 | 4410 | 4420 | 4420 | 4410 | 366 |
| 394 | 20230803 | 134800 | 6419371930 | 4420 | 4400 | 4420 | 4400 | 2393 |
| 395 | 20230803 | 134700 | 6408820350 | 4405 | 4400 | 4415 | 4400 | 7212 |
| 396 | 20230803 | 134600 | 6377069720 | 4415 | 4410 | 4415 | 4405 | 4705 |
| 397 | 20230803 | 134500 | 6356324595 | 4395 | 4400 | 4415 | 4395 | 4230 |
| 398 | 20230803 | 134400 | 6337693735 | 4405 | 4395 | 4405 | 4390 | 1258 |
| 399 | 20230803 | 134300 | 6332163775 | 4405 | 4400 | 4405 | 4395 | 432 |
| 400 | 20230803 | 134200 | 6330264170 | 4400 | 4395 | 4400 | 4395 | 447 |
| 401 | 20230803 | 134100 | 6328299075 | 4395 | 4405 | 4405 | 4395 | 68 |
| 402 | 20230803 | 134000 | 6328000115 | 4405 | 4395 | 4405 | 4395 | 847 |
| 403 | 20230803 | 133900 | 6324273760 | 4395 | 4405 | 4410 | 4395 | 308 |
| 404 | 20230803 | 133800 | 6322917945 | 4410 | 4405 | 4410 | 4395 | 1086 |
| 405 | 20230803 | 133700 | 6318131025 | 4390 | 4390 | 4410 | 4390 | 2391 |
| 406 | 20230803 | 133600 | 6307612180 | 4390 | 4395 | 4395 | 4390 | 758 |
| 407 | 20230803 | 133500 | 6304284530 | 4390 | 4390 | 4390 | 4390 | 147 |
| 408 | 20230803 | 133400 | 6303639200 | 4390 | 4395 | 4395 | 4385 | 4849 |
| 409 | 20230803 | 133300 | 6282362250 | 4395 | 4395 | 4400 | 4395 | 4251 |
| 410 | 20230803 | 133200 | 6263678845 | 4395 | 4395 | 4400 | 4395 | 757 |
| 411 | 20230803 | 133100 | 6260351780 | 4395 | 4390 | 4400 | 4385 | 5950 |
| 412 | 20230803 | 133000 | 6234240280 | 4390 | 4395 | 4395 | 4390 | 2218 |
| 413 | 20230803 | 132900 | 6224494325 | 4395 | 4400 | 4400 | 4395 | 4890 |
| 414 | 20230803 | 132800 | 6202982475 | 4400 | 4400 | 4405 | 4400 | 332 |
| 415 | 20230803 | 132700 | 6201521065 | 4400 | 4405 | 4405 | 4400 | 1517 |
| 416 | 20230803 | 132600 | 6194846240 | 4405 | 4410 | 4420 | 4400 | 5219 |
| 417 | 20230803 | 132500 | 6171878710 | 4405 | 4405 | 4410 | 4400 | 1545 |
| 418 | 20230803 | 132400 | 6165068550 | 4400 | 4400 | 4405 | 4400 | 253 |
| 419 | 20230803 | 132300 | 6163954850 | 4400 | 4400 | 4410 | 4400 | 3642 |
| 420 | 20230803 | 132200 | 6147900245 | 4405 | 4400 | 4405 | 4400 | 1236 |
| 421 | 20230803 | 132100 | 6142461595 | 4405 | 4400 | 4405 | 4400 | 774 |
| 422 | 20230803 | 132000 | 6139053880 | 4400 | 4405 | 4405 | 4395 | 2779 |
| 423 | 20230803 | 131900 | 6126819245 | 4405 | 4415 | 4415 | 4405 | 3397 |
| 424 | 20230803 | 131800 | 6111840320 | 4410 | 4400 | 4420 | 4400 | 4998 |
| 425 | 20230803 | 131700 | 6089791885 | 4400 | 4405 | 4410 | 4400 | 782 |
| 426 | 20230803 | 131600 | 6086348650 | 4405 | 4405 | 4410 | 4400 | 857 |
| 427 | 20230803 | 131500 | 6082571310 | 4405 | 4400 | 4405 | 4400 | 909 |
| 428 | 20230803 | 131400 | 6078568345 | 4405 | 4410 | 4410 | 4400 | 1167 |
| 429 | 20230803 | 131300 | 6073422970 | 4410 | 4400 | 4410 | 4400 | 1551 |
| 430 | 20230803 | 131200 | 6066585235 | 4400 | 4395 | 4400 | 4395 | 408 |
| 431 | 20230803 | 131100 | 6064791185 | 4395 | 4400 | 4400 | 4395 | 229 |
| 432 | 20230803 | 131000 | 6063784680 | 4400 | 4390 | 4400 | 4390 | 2206 |
| 433 | 20230803 | 130900 | 6054082325 | 4390 | 4395 | 4395 | 4390 | 329 |
| 434 | 20230803 | 130800 | 6052636975 | 4395 | 4400 | 4400 | 4390 | 817 |
| 435 | 20230803 | 130700 | 6049043980 | 4395 | 4390 | 4395 | 4385 | 3296 |
| 436 | 20230803 | 130600 | 6034575055 | 4390 | 4390 | 4390 | 4385 | 2517 |
| 437 | 20230803 | 130500 | 6023532435 | 4390 | 4395 | 4395 | 4385 | 5024 |
| 438 | 20230803 | 130400 | 6001477425 | 4395 | 4390 | 4395 | 4390 | 2390 |
| 439 | 20230803 | 130300 | 5990984290 | 4390 | 4400 | 4405 | 4390 | 16225 |
| 440 | 20230803 | 130200 | 5919701020 | 4405 | 4410 | 4410 | 4400 | 5687 |
| 441 | 20230803 | 130100 | 5894663605 | 4410 | 4410 | 4410 | 4405 | 2173 |
| 442 | 20230803 | 130000 | 5885086405 | 4410 | 4405 | 4415 | 4405 | 4444 |
| 443 | 20230803 | 125900 | 5865487870 | 4405 | 4405 | 4405 | 4400 | 3140 |
| 444 | 20230803 | 125800 | 5851657000 | 4405 | 4400 | 4405 | 4400 | 199 |
| 445 | 20230803 | 125700 | 5850781165 | 4400 | 4410 | 4410 | 4400 | 2627 |
| 446 | 20230803 | 125600 | 5839214165 | 4400 | 4410 | 4415 | 4400 | 1109 |
| 447 | 20230803 | 125500 | 5834327275 | 4405 | 4410 | 4410 | 4405 | 1199 |
| 448 | 20230803 | 125400 | 5829040680 | 4410 | 4410 | 4420 | 4410 | 6853 |
| 449 | 20230803 | 125300 | 5798817900 | 4410 | 4405 | 4415 | 4405 | 1480 |
| 450 | 20230803 | 125200 | 5792290710 | 4405 | 4405 | 4405 | 4405 | 104 |
| 451 | 20230803 | 125100 | 5791832590 | 4435 | 4405 | 4435 | 4405 | 2402 |
| 452 | 20230803 | 125000 | 5781225005 | 4405 | 4405 | 4410 | 4400 | 2209 |
| 453 | 20230803 | 124900 | 5771494210 | 4400 | 4400 | 4400 | 4400 | 2058 |
| 454 | 20230803 | 124800 | 5762439010 | 4400 | 4400 | 4400 | 4400 | 866 |
| 455 | 20230803 | 124700 | 5758628610 | 4400 | 4405 | 4410 | 4400 | 4873 |
| 456 | 20230803 | 124600 | 5737180595 | 4405 | 4405 | 4405 | 4405 | 510 |
| 457 | 20230803 | 124500 | 5734934045 | 4405 | 4405 | 4405 | 4405 | 992 |
| 458 | 20230803 | 124400 | 5730564285 | 4410 | 4410 | 4410 | 4410 | 201 |
| 459 | 20230803 | 124300 | 5729677875 | 4410 | 4410 | 4410 | 4405 | 312 |
| 460 | 20230803 | 124200 | 5728303025 | 4410 | 4410 | 4410 | 4405 | 2447 |
| 461 | 20230803 | 124100 | 5717520685 | 4415 | 4410 | 4415 | 4405 | 3906 |
| 462 | 20230803 | 124000 | 5700305490 | 4410 | 4410 | 4410 | 4410 | 836 |
| 463 | 20230803 | 123900 | 5696618730 | 4415 | 4415 | 4415 | 4415 | 187 |
| 464 | 20230803 | 123800 | 5695793125 | 4420 | 4440 | 4440 | 4420 | 90 |
| 465 | 20230803 | 123700 | 5695394525 | 4440 | 4415 | 4440 | 4410 | 1845 |
| 466 | 20230803 | 123600 | 5687240785 | 4415 | 4420 | 4420 | 4415 | 3675 |
| 467 | 20230803 | 123500 | 5671004785 | 4420 | 4415 | 4420 | 4415 | 667 |
| 468 | 20230803 | 123400 | 5668057145 | 4415 | 4415 | 4415 | 4415 | 398 |
| 469 | 20230803 | 123300 | 5666299975 | 4420 | 4430 | 4430 | 4420 | 5131 |
| 470 | 20230803 | 123200 | 5643601100 | 4440 | 4430 | 4440 | 4430 | 399 |
| 471 | 20230803 | 123100 | 5641831800 | 4430 | 4430 | 4430 | 4430 | 711 |
| 472 | 20230803 | 123000 | 5638682070 | 4430 | 4460 | 4460 | 4430 | 116 |
| 473 | 20230803 | 122900 | 5638166210 | 4460 | 4450 | 4460 | 4425 | 1996 |
| 474 | 20230803 | 122800 | 5629297570 | 4455 | 4425 | 4455 | 4425 | 813 |
| 475 | 20230803 | 122700 | 5625678215 | 4430 | 4455 | 4455 | 4430 | 590 |
| 476 | 20230803 | 122600 | 5623055780 | 4455 | 4455 | 4455 | 4455 | 0 |
| 477 | 20230803 | 122500 | 5623055780 | 4455 | 4450 | 4455 | 4425 | 2097 |
| 478 | 20230803 | 122400 | 5613745990 | 4450 | 4430 | 4460 | 4425 | 6205 |
| 479 | 20230803 | 122300 | 5586134810 | 4445 | 4415 | 4445 | 4415 | 2651 |
| 480 | 20230803 | 122200 | 5574365555 | 4410 | 4420 | 4420 | 4410 | 257 |
| 481 | 20230803 | 122100 | 5573231945 | 4435 | 4420 | 4435 | 4420 | 969 |
| 482 | 20230803 | 122000 | 5568948950 | 4420 | 4420 | 4420 | 4420 | 12411 |
| 483 | 20230803 | 121900 | 5514092330 | 4420 | 4420 | 4420 | 4420 | 100 |
| 484 | 20230803 | 121800 | 5513650330 | 4440 | 4440 | 4440 | 4440 | 1693 |
| 485 | 20230803 | 121700 | 5506133410 | 4440 | 4410 | 4440 | 4410 | 3 |
| 486 | 20230803 | 121600 | 5506120120 | 4440 | 4440 | 4440 | 4410 | 2450 |
| 487 | 20230803 | 121500 | 5495294160 | 4430 | 4440 | 4440 | 4430 | 122 |
| 488 | 20230803 | 121400 | 5494753480 | 4445 | 4445 | 4445 | 4445 | 0 |
| 489 | 20230803 | 121300 | 5494753480 | 4445 | 4445 | 4445 | 4420 | 547 |
| 490 | 20230803 | 121200 | 5492333865 | 4450 | 4430 | 4450 | 4430 | 71 |
| 491 | 20230803 | 121100 | 5492019315 | 4430 | 4425 | 4430 | 4420 | 1153 |
| 492 | 20230803 | 121000 | 5486915885 | 4430 | 4430 | 4430 | 4430 | 0 |
| 493 | 20230803 | 120900 | 5486915885 | 4430 | 4430 | 4430 | 4430 | 20 |
| 494 | 20230803 | 120800 | 5486827285 | 4430 | 4430 | 4430 | 4430 | 20 |
| 495 | 20230803 | 120700 | 5486738685 | 4420 | 4420 | 4420 | 4420 | 12 |
| 496 | 20230803 | 120600 | 5486685645 | 4430 | 4425 | 4430 | 4420 | 3002 |
| 497 | 20230803 | 120500 | 5473414045 | 4430 | 4430 | 4430 | 4430 | 398 |
| 498 | 20230803 | 120400 | 5471650905 | 4435 | 4455 | 4455 | 4435 | 1059 |
| 499 | 20230803 | 120300 | 5466950240 | 4455 | 4435 | 4455 | 4435 | 1645 |
| 500 | 20230803 | 120200 | 5459623835 | 4430 | 4440 | 4440 | 4430 | 174 |
| 501 | 20230803 | 120100 | 5458852495 | 4435 | 4435 | 4440 | 4430 | 334 |
| 502 | 20230803 | 120000 | 5457371870 | 4435 | 4415 | 4455 | 4415 | 838 |
| 503 | 20230803 | 115900 | 5453650930 | 4415 | 4410 | 4430 | 4410 | 1120 |
| 504 | 20230803 | 115800 | 5448689385 | 4415 | 4410 | 4430 | 4410 | 2814 |
| 505 | 20230803 | 115700 | 5436257425 | 4420 | 4415 | 4420 | 4415 | 2121 |
| 506 | 20230803 | 115600 | 5426893205 | 4415 | 4415 | 4425 | 4415 | 150 |
| 507 | 20230803 | 115500 | 5426230855 | 4415 | 4415 | 4415 | 4415 | 114 |
| 508 | 20230803 | 115400 | 5425727545 | 4425 | 4415 | 4425 | 4415 | 93 |
| 509 | 20230803 | 115300 | 5425316930 | 4415 | 4410 | 4425 | 4410 | 1586 |
| 510 | 20230803 | 115200 | 5418314735 | 4410 | 4410 | 4410 | 4410 | 3310 |
| 511 | 20230803 | 115100 | 5403717635 | 4420 | 4405 | 4420 | 4405 | 363 |
| 512 | 20230803 | 115000 | 5402113280 | 4405 | 4400 | 4420 | 4400 | 3057 |
| 513 | 20230803 | 114900 | 5388627700 | 4400 | 4405 | 4405 | 4400 | 1953 |
| 514 | 20230803 | 114800 | 5380025240 | 4410 | 4400 | 4410 | 4400 | 1034 |
| 515 | 20230803 | 114700 | 5375470470 | 4400 | 4405 | 4405 | 4400 | 4006 |
| 516 | 20230803 | 114600 | 5357826760 | 4420 | 4420 | 4420 | 4420 | 4 |
| 517 | 20230803 | 114500 | 5357809080 | 4405 | 4405 | 4415 | 4400 | 1444 |
| 518 | 20230803 | 114400 | 5351445365 | 4405 | 4400 | 4405 | 4395 | 487 |
| 519 | 20230803 | 114300 | 5349303450 | 4400 | 4400 | 4400 | 4395 | 1262 |
| 520 | 20230803 | 114200 | 5343753365 | 4400 | 4395 | 4400 | 4395 | 1520 |
| 521 | 20230803 | 114100 | 5337071760 | 4395 | 4395 | 4395 | 4395 | 1710 |
| 522 | 20230803 | 114000 | 5329556310 | 4395 | 4390 | 4405 | 4390 | 2586 |
| 523 | 20230803 | 113900 | 5318194275 | 4390 | 4400 | 4405 | 4390 | 18173 |
| 524 | 20230803 | 113800 | 5238248440 | 4400 | 4405 | 4405 | 4400 | 665 |
| 525 | 20230803 | 113700 | 5235319185 | 4405 | 4415 | 4415 | 4405 | 9964 |
| 526 | 20230803 | 113600 | 5191406010 | 4415 | 4415 | 4425 | 4410 | 4006 |
| 527 | 20230803 | 113500 | 5173727160 | 4415 | 4410 | 4415 | 4410 | 2402 |
| 528 | 20230803 | 113400 | 5163128755 | 4410 | 4425 | 4425 | 4410 | 14656 |
| 529 | 20230803 | 113300 | 5098418880 | 4430 | 4420 | 4430 | 4420 | 1100 |
| 530 | 20230803 | 113200 | 5093556770 | 4420 | 4425 | 4435 | 4420 | 3436 |
| 531 | 20230803 | 113100 | 5078357095 | 4435 | 4435 | 4435 | 4435 | 44 |
| 532 | 20230803 | 113000 | 5078161955 | 4435 | 4435 | 4435 | 4425 | 187 |
| 533 | 20230803 | 112900 | 5077333110 | 4435 | 4420 | 4435 | 4420 | 855 |
| 534 | 20230803 | 112800 | 5073547635 | 4420 | 4430 | 4435 | 4420 | 1665 |
| 535 | 20230803 | 112700 | 5066179495 | 4430 | 4430 | 4430 | 4430 | 730 |
| 536 | 20230803 | 112600 | 5062945595 | 4430 | 4430 | 4435 | 4430 | 424 |
| 537 | 20230803 | 112500 | 5061067025 | 4430 | 4430 | 4430 | 4425 | 1090 |
| 538 | 20230803 | 112400 | 5056238330 | 4430 | 4435 | 4435 | 4430 | 2703 |
| 539 | 20230803 | 112300 | 5044255480 | 4435 | 4435 | 4435 | 4430 | 763 |
| 540 | 20230803 | 112200 | 5040871835 | 4435 | 4420 | 4435 | 4420 | 1980 |
| 541 | 20230803 | 112100 | 5032111270 | 4425 | 4440 | 4440 | 4425 | 4716 |
| 542 | 20230803 | 112000 | 5011219615 | 4440 | 4455 | 4455 | 4440 | 191 |
| 543 | 20230803 | 111900 | 5010370635 | 4455 | 4440 | 4455 | 4435 | 2470 |
| 544 | 20230803 | 111800 | 4999383970 | 4435 | 4445 | 4445 | 4435 | 1693 |
| 545 | 20230803 | 111700 | 4991868505 | 4445 | 4455 | 4455 | 4445 | 1269 |
| 546 | 20230803 | 111600 | 4986226090 | 4450 | 4450 | 4455 | 4450 | 340 |
| 547 | 20230803 | 111500 | 4984712765 | 4450 | 4455 | 4455 | 4450 | 193 |
| 548 | 20230803 | 111400 | 4983852955 | 4465 | 4460 | 4465 | 4450 | 393 |
| 549 | 20230803 | 111300 | 4982098470 | 4450 | 4460 | 4460 | 4450 | 372 |
| 550 | 20230803 | 111200 | 4980441410 | 4460 | 4455 | 4460 | 4455 | 4714 |
| 551 | 20230803 | 111100 | 4959435790 | 4455 | 4460 | 4460 | 4455 | 1432 |
| 552 | 20230803 | 111000 | 4953054465 | 4460 | 4465 | 4465 | 4455 | 790 |
| 553 | 20230803 | 110900 | 4949531715 | 4465 | 4460 | 4465 | 4455 | 678 |
| 554 | 20230803 | 110800 | 4946509825 | 4460 | 4455 | 4460 | 4455 | 3221 |
| 555 | 20230803 | 110700 | 4932159070 | 4460 | 4460 | 4460 | 4445 | 421 |
| 556 | 20230803 | 110600 | 4930281560 | 4445 | 4435 | 4445 | 4435 | 732 |
| 557 | 20230803 | 110500 | 4927029170 | 4435 | 4435 | 4435 | 4435 | 200 |
| 558 | 20230803 | 110400 | 4926142170 | 4430 | 4440 | 4445 | 4425 | 414 |
| 559 | 20230803 | 110300 | 4924305975 | 4425 | 4435 | 4435 | 4425 | 2015 |
| 560 | 20230803 | 110200 | 4915387100 | 4440 | 4445 | 4445 | 4440 | 48 |
| 561 | 20230803 | 110100 | 4915173790 | 4445 | 4425 | 4445 | 4420 | 1999 |
| 562 | 20230803 | 110000 | 4906319865 | 4415 | 4430 | 4440 | 4415 | 5341 |
| 563 | 20230803 | 105900 | 4882705390 | 4425 | 4430 | 4430 | 4425 | 5252 |
| 564 | 20230803 | 105800 | 4859444645 | 4430 | 4435 | 4435 | 4430 | 59 |
| 565 | 20230803 | 105700 | 4859183150 | 4425 | 4435 | 4440 | 4425 | 3524 |
| 566 | 20230803 | 105600 | 4843561130 | 4435 | 4450 | 4450 | 4435 | 8189 |
| 567 | 20230803 | 105500 | 4807195060 | 4450 | 4515 | 4515 | 4440 | 42576 |
| 568 | 20230803 | 105400 | 4617230870 | 4500 | 4515 | 4520 | 4495 | 9548 |
| 569 | 20230803 | 105300 | 4574229005 | 4510 | 4525 | 4530 | 4510 | 4328 |
| 570 | 20230803 | 105200 | 4554663035 | 4530 | 4515 | 4530 | 4510 | 4302 |
| 571 | 20230803 | 105100 | 4535200670 | 4510 | 4515 | 4520 | 4500 | 2169 |
| 572 | 20230803 | 105000 | 4525409375 | 4515 | 4495 | 4515 | 4495 | 2555 |
| 573 | 20230803 | 104900 | 4513905950 | 4515 | 4510 | 4515 | 4490 | 14336 |
| 574 | 20230803 | 104800 | 4449324370 | 4505 | 4505 | 4510 | 4500 | 4010 |
| 575 | 20230803 | 104700 | 4431256980 | 4500 | 4505 | 4510 | 4500 | 5437 |
| 576 | 20230803 | 104600 | 4406779640 | 4510 | 4505 | 4515 | 4500 | 4987 |
| 577 | 20230803 | 104500 | 4384305880 | 4505 | 4500 | 4515 | 4500 | 5740 |
| 578 | 20230803 | 104400 | 4358454385 | 4515 | 4515 | 4525 | 4500 | 4422 |
| 579 | 20230803 | 104300 | 4338487035 | 4525 | 4535 | 4535 | 4510 | 3086 |
| 580 | 20230803 | 104200 | 4324521680 | 4535 | 4510 | 4540 | 4510 | 16040 |
| 581 | 20230803 | 104100 | 4251848255 | 4520 | 4500 | 4520 | 4495 | 9576 |
| 582 | 20230803 | 104000 | 4208678520 | 4505 | 4485 | 4505 | 4485 | 3143 |
| 583 | 20230803 | 103900 | 4194543330 | 4495 | 4490 | 4495 | 4480 | 1659 |
| 584 | 20230803 | 103800 | 4187095610 | 4480 | 4490 | 4490 | 4480 | 2103 |
| 585 | 20230803 | 103700 | 4177655260 | 4480 | 4500 | 4500 | 4480 | 3548 |
| 586 | 20230803 | 103600 | 4161730575 | 4485 | 4500 | 4500 | 4485 | 3873 |
| 587 | 20230803 | 103500 | 4144331450 | 4490 | 4480 | 4500 | 4480 | 3644 |
| 588 | 20230803 | 103400 | 4127964615 | 4500 | 4490 | 4500 | 4480 | 2044 |
| 589 | 20230803 | 103300 | 4118787630 | 4490 | 4490 | 4500 | 4480 | 3726 |
| 590 | 20230803 | 103200 | 4102059005 | 4500 | 4480 | 4500 | 4480 | 3864 |
| 591 | 20230803 | 103100 | 4084719745 | 4490 | 4485 | 4490 | 4475 | 2006 |
| 592 | 20230803 | 103000 | 4075722055 | 4490 | 4480 | 4490 | 4475 | 1126 |
| 593 | 20230803 | 102900 | 4070668480 | 4480 | 4495 | 4495 | 4480 | 3150 |
| 594 | 20230803 | 102800 | 4056535780 | 4485 | 4465 | 4495 | 4465 | 2165 |
| 595 | 20230803 | 102700 | 4046835660 | 4475 | 4465 | 4475 | 4465 | 2243 |
| 596 | 20230803 | 102600 | 4036812650 | 4470 | 4460 | 4485 | 4460 | 3809 |
| 597 | 20230803 | 102500 | 4019789180 | 4485 | 4485 | 4490 | 4460 | 8339 |
| 598 | 20230803 | 102400 | 3982497150 | 4490 | 4495 | 4505 | 4485 | 3914 |
| 599 | 20230803 | 102300 | 3964904555 | 4500 | 4505 | 4515 | 4495 | 4925 |
| 600 | 20230803 | 102200 | 3942736975 | 4505 | 4500 | 4515 | 4500 | 3348 |
| 601 | 20230803 | 102100 | 3927632330 | 4510 | 4515 | 4515 | 4490 | 3693 |
| 602 | 20230803 | 102000 | 3911006600 | 4490 | 4520 | 4520 | 4490 | 9841 |
| 603 | 20230803 | 101900 | 3866676340 | 4520 | 4505 | 4520 | 4500 | 8595 |
| 604 | 20230803 | 101800 | 3827917250 | 4500 | 4490 | 4505 | 4490 | 5234 |
| 605 | 20230803 | 101700 | 3804370150 | 4500 | 4460 | 4500 | 4450 | 13765 |
| 606 | 20230803 | 101600 | 3742777365 | 4455 | 4440 | 4455 | 4435 | 3557 |
| 607 | 20230803 | 101500 | 3726965740 | 4440 | 4435 | 4440 | 4425 | 14897 |
| 608 | 20230803 | 101400 | 3660972560 | 4435 | 4450 | 4455 | 4435 | 17849 |
| 609 | 20230803 | 101300 | 3581575555 | 4460 | 4445 | 4460 | 4445 | 536 |
| 610 | 20230803 | 101200 | 3579192790 | 4460 | 4430 | 4470 | 4430 | 467 |
| 611 | 20230803 | 101100 | 3577123475 | 4455 | 4430 | 4455 | 4430 | 10229 |
| 612 | 20230803 | 101000 | 3531761405 | 4430 | 4460 | 4460 | 4425 | 12041 |
| 613 | 20230803 | 100900 | 3478299170 | 4480 | 4470 | 4480 | 4460 | 400 |
| 614 | 20230803 | 100800 | 3476513650 | 4475 | 4450 | 4490 | 4450 | 2918 |
| 615 | 20230803 | 100700 | 3463504330 | 4450 | 4435 | 4450 | 4435 | 4184 |
| 616 | 20230803 | 100600 | 3444920360 | 4450 | 4455 | 4455 | 4435 | 14326 |
| 617 | 20230803 | 100500 | 3381249305 | 4455 | 4460 | 4460 | 4450 | 4851 |
| 618 | 20230803 | 100400 | 3359646150 | 4455 | 4480 | 4490 | 4455 | 24118 |
| 619 | 20230803 | 100300 | 3251832135 | 4485 | 4495 | 4495 | 4485 | 2379 |
| 620 | 20230803 | 100200 | 3241157030 | 4495 | 4500 | 4500 | 4495 | 903 |
| 621 | 20230803 | 100100 | 3237095160 | 4520 | 4525 | 4525 | 4500 | 1183 |
| 622 | 20230803 | 100000 | 3231771365 | 4525 | 4520 | 4525 | 4500 | 2617 |
| 623 | 20230803 | 095900 | 3219985630 | 4520 | 4520 | 4520 | 4500 | 100 |
| 624 | 20230803 | 095800 | 3219535090 | 4500 | 4510 | 4510 | 4500 | 3566 |
| 625 | 20230803 | 095700 | 3203473040 | 4510 | 4530 | 4540 | 4510 | 10528 |
| 626 | 20230803 | 095600 | 3155777780 | 4530 | 4520 | 4530 | 4520 | 5586 |
| 627 | 20230803 | 095500 | 3130505220 | 4500 | 4525 | 4525 | 4495 | 419 |
| 628 | 20230803 | 095400 | 3128616195 | 4500 | 4530 | 4530 | 4490 | 532 |
| 629 | 20230803 | 095300 | 3126211170 | 4515 | 4485 | 4515 | 4485 | 3880 |
| 630 | 20230803 | 095200 | 3108746165 | 4480 | 4480 | 4500 | 4480 | 1311 |
| 631 | 20230803 | 095100 | 3102869110 | 4480 | 4500 | 4500 | 4480 | 3814 |
| 632 | 20230803 | 095000 | 3085772535 | 4480 | 4495 | 4510 | 4480 | 2661 |
| 633 | 20230803 | 094900 | 3073832760 | 4495 | 4510 | 4510 | 4495 | 4320 |
| 634 | 20230803 | 094800 | 3054391785 | 4510 | 4515 | 4515 | 4505 | 5023 |
| 635 | 20230803 | 094700 | 3031722190 | 4515 | 4500 | 4515 | 4495 | 3375 |
| 636 | 20230803 | 094600 | 3016526520 | 4495 | 4495 | 4505 | 4495 | 1832 |
| 637 | 20230803 | 094500 | 3008290680 | 4505 | 4515 | 4520 | 4495 | 4589 |
| 638 | 20230803 | 094400 | 2987618725 | 4520 | 4535 | 4535 | 4510 | 3283 |
| 639 | 20230803 | 094300 | 2972793205 | 4530 | 4525 | 4530 | 4520 | 2835 |
| 640 | 20230803 | 094200 | 2959976055 | 4525 | 4540 | 4545 | 4520 | 5507 |
| 641 | 20230803 | 094100 | 2935030645 | 4525 | 4535 | 4555 | 4525 | 26309 |
| 642 | 20230803 | 094000 | 2815506785 | 4540 | 4515 | 4540 | 4510 | 4600 |
| 643 | 20230803 | 093900 | 2794712940 | 4520 | 4515 | 4520 | 4510 | 2834 |
| 644 | 20230803 | 093800 | 2781916475 | 4510 | 4505 | 4520 | 4500 | 4073 |
| 645 | 20230803 | 093700 | 2763561495 | 4505 | 4485 | 4505 | 4485 | 3294 |
| 646 | 20230803 | 093600 | 2748735700 | 4500 | 4485 | 4500 | 4480 | 4930 |
| 647 | 20230803 | 093500 | 2726627970 | 4490 | 4490 | 4495 | 4480 | 3728 |
| 648 | 20230803 | 093400 | 2709910585 | 4505 | 4505 | 4510 | 4485 | 4552 |
| 649 | 20230803 | 093300 | 2689443190 | 4505 | 4495 | 4505 | 4495 | 3063 |
| 650 | 20230803 | 093200 | 2675661990 | 4490 | 4485 | 4490 | 4475 | 6017 |
| 651 | 20230803 | 093100 | 2648675955 | 4490 | 4490 | 4495 | 4485 | 894 |
| 652 | 20230803 | 093000 | 2644659915 | 4490 | 4490 | 4500 | 4480 | 4614 |
| 653 | 20230803 | 092900 | 2623946745 | 4500 | 4500 | 4505 | 4485 | 4820 |
| 654 | 20230803 | 092800 | 2602267810 | 4495 | 4485 | 4495 | 4475 | 8272 |
| 655 | 20230803 | 092700 | 2565171255 | 4485 | 4495 | 4510 | 4480 | 4747 |
| 656 | 20230803 | 092600 | 2543863745 | 4500 | 4525 | 4525 | 4500 | 18462 |
| 657 | 20230803 | 092500 | 2460724100 | 4510 | 4530 | 4540 | 4510 | 14588 |
| 658 | 20230803 | 092400 | 2394724665 | 4545 | 4540 | 4550 | 4530 | 10941 |
| 659 | 20230803 | 092300 | 2345042340 | 4550 | 4525 | 4555 | 4520 | 7057 |
| 660 | 20230803 | 092200 | 2313002210 | 4525 | 4505 | 4530 | 4505 | 5058 |
| 661 | 20230803 | 092100 | 2290167525 | 4505 | 4500 | 4505 | 4490 | 19336 |
| 662 | 20230803 | 092000 | 2203217420 | 4500 | 4440 | 4500 | 4440 | 5931 |
| 663 | 20230803 | 091900 | 2176652245 | 4440 | 4455 | 4460 | 4435 | 2818 |
| 664 | 20230803 | 091800 | 2164138615 | 4430 | 4460 | 4460 | 4430 | 2815 |
| 665 | 20230803 | 091700 | 2151610810 | 4450 | 4415 | 4450 | 4410 | 21916 |
| 666 | 20230803 | 091600 | 2054591495 | 4410 | 4430 | 4435 | 4410 | 20574 |
| 667 | 20230803 | 091500 | 1963664090 | 4430 | 4445 | 4460 | 4430 | 12758 |
| 668 | 20230803 | 091400 | 1907058485 | 4470 | 4430 | 4470 | 4430 | 6441 |
| 669 | 20230803 | 091300 | 1878453285 | 4440 | 4455 | 4455 | 4435 | 13532 |
| 670 | 20230803 | 091200 | 1818326610 | 4455 | 4460 | 4495 | 4450 | 10186 |
| 671 | 20230803 | 091100 | 1772820820 | 4455 | 4490 | 4500 | 4450 | 5981 |
| 672 | 20230803 | 091000 | 1746034655 | 4490 | 4485 | 4500 | 4450 | 6414 |
| 673 | 20230803 | 090900 | 1717362345 | 4485 | 4460 | 4490 | 4445 | 9200 |
| 674 | 20230803 | 090800 | 1676398100 | 4445 | 4435 | 4470 | 4435 | 5310 |
| 675 | 20230803 | 090700 | 1652741425 | 4430 | 4430 | 4460 | 4415 | 13719 |
| 676 | 20230803 | 090600 | 1592003005 | 4435 | 4435 | 4460 | 4430 | 32362 |
| 677 | 20230803 | 090500 | 1448273190 | 4435 | 4465 | 4465 | 4370 | 49262 |
| 678 | 20230803 | 090400 | 1230579390 | 4465 | 4500 | 4500 | 4460 | 49311 |
| 679 | 20230803 | 090300 | 1009515995 | 4495 | 4540 | 4540 | 4490 | 44594 |
| 680 | 20230803 | 090200 | 808626240 | 4530 | 4540 | 4565 | 4530 | 30891 |
| 681 | 20230803 | 090100 | 668202380 | 4535 | 4505 | 4535 | 4500 | 46956 |
| 682 | 20230803 | 090000 | 456279680 | 4505 | 4615 | 4630 | 4500 | 99652 |