34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 204100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 7838 |
| 3 | 20230802 | 204000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20230802 | 203900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20230802 | 203800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20230802 | 203700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20230802 | 203600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20230802 | 203500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20230802 | 203400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20230802 | 203300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20230802 | 203200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20230802 | 203100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20230802 | 203000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20230802 | 202900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20230802 | 202800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20230802 | 202700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20230802 | 202600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20230802 | 202500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20230802 | 202400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20230802 | 202300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20230802 | 202200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20230802 | 202100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20230802 | 202000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20230802 | 201900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20230802 | 201800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20230802 | 201700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20230802 | 201600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20230802 | 201500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20230802 | 201400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20230802 | 201300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20230802 | 201200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20230802 | 201100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 7838 |
| 33 | 20230802 | 201000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20230802 | 200900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20230802 | 200800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20230802 | 200700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20230802 | 200600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20230802 | 200500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20230802 | 200400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20230802 | 200300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20230802 | 200200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20230802 | 200100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20230802 | 200000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20230802 | 195900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20230802 | 195800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20230802 | 195700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20230802 | 195600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20230802 | 195500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20230802 | 195400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20230802 | 195300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20230802 | 195200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20230802 | 195100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20230802 | 195000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20230802 | 194900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20230802 | 194800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20230802 | 194700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20230802 | 194600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20230802 | 194500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20230802 | 194400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20230802 | 194300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20230802 | 194200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20230802 | 194100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 7838 |
| 63 | 20230802 | 194000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20230802 | 193900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20230802 | 193800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20230802 | 193700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20230802 | 193600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20230802 | 193500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20230802 | 193400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20230802 | 193300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20230802 | 193200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20230802 | 193100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20230802 | 193000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20230802 | 192900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20230802 | 192800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20230802 | 192700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20230802 | 192600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20230802 | 192500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20230802 | 192400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20230802 | 192300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20230802 | 192200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20230802 | 192100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20230802 | 192000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20230802 | 191900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20230802 | 191800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20230802 | 191700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20230802 | 191600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20230802 | 191500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20230802 | 191400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20230802 | 191300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20230802 | 191200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20230802 | 191100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 7838 |
| 93 | 20230802 | 191000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20230802 | 190900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20230802 | 190800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20230802 | 190700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20230802 | 190600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20230802 | 190500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20230802 | 190400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20230802 | 190300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20230802 | 190200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20230802 | 190100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20230802 | 190000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20230802 | 185900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20230802 | 185800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20230802 | 185700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20230802 | 185600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20230802 | 185500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20230802 | 185400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20230802 | 185300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20230802 | 185200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20230802 | 185100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20230802 | 185000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20230802 | 184900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20230802 | 184800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20230802 | 184700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20230802 | 184600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20230802 | 184500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20230802 | 184400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20230802 | 184300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20230802 | 184200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20230802 | 184100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 7838 |
| 123 | 20230802 | 184000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20230802 | 183900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20230802 | 183800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20230802 | 183700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20230802 | 183600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20230802 | 183500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20230802 | 183400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20230802 | 183300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20230802 | 183200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20230802 | 183100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20230802 | 183000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20230802 | 182900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20230802 | 182800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20230802 | 182700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20230802 | 182600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20230802 | 182500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20230802 | 182400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20230802 | 182300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20230802 | 182200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20230802 | 182100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20230802 | 182000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20230802 | 181900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20230802 | 181800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20230802 | 181700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20230802 | 181600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20230802 | 181500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20230802 | 181400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20230802 | 181300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20230802 | 181200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20230802 | 181100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 7838 |
| 153 | 20230802 | 181000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20230802 | 180900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20230802 | 180800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20230802 | 180700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20230802 | 180600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20230802 | 180500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20230802 | 180400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20230802 | 180300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20230802 | 180200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20230802 | 180100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20230802 | 180000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20230802 | 175900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20230802 | 175800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20230802 | 175700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20230802 | 175600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20230802 | 175500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20230802 | 175400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20230802 | 175300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20230802 | 175200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20230802 | 175100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20230802 | 175000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20230802 | 174900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20230802 | 174800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20230802 | 174700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20230802 | 174600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20230802 | 174500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20230802 | 174400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20230802 | 174300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20230802 | 174200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20230802 | 174100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 7838 |
| 183 | 20230802 | 174000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20230802 | 173900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20230802 | 173800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20230802 | 173700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20230802 | 173600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20230802 | 173500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20230802 | 173400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20230802 | 173300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20230802 | 173200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20230802 | 173100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20230802 | 173000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20230802 | 172900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20230802 | 172800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20230802 | 172700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 197 | 20230802 | 172600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 198 | 20230802 | 172500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 199 | 20230802 | 172400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20230802 | 172300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20230802 | 172200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20230802 | 172100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20230802 | 172000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 204 | 20230802 | 171900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 205 | 20230802 | 171800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 206 | 20230802 | 171700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 207 | 20230802 | 171600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 208 | 20230802 | 171500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 209 | 20230802 | 171400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 210 | 20230802 | 171300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 211 | 20230802 | 171200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 212 | 20230802 | 171100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 7838 |
| 213 | 20230802 | 171000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 214 | 20230802 | 170900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 215 | 20230802 | 170800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 216 | 20230802 | 170700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 217 | 20230802 | 170600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 218 | 20230802 | 170500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 219 | 20230802 | 170400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 220 | 20230802 | 170300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 221 | 20230802 | 170200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 222 | 20230802 | 170100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 223 | 20230802 | 170000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 224 | 20230802 | 165900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 225 | 20230802 | 165800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 226 | 20230802 | 165700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 227 | 20230802 | 165600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 228 | 20230802 | 165500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 229 | 20230802 | 165400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 230 | 20230802 | 165300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 231 | 20230802 | 165200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 232 | 20230802 | 165100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 233 | 20230802 | 165000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 234 | 20230802 | 164900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 235 | 20230802 | 164800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 236 | 20230802 | 164700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 237 | 20230802 | 164600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 238 | 20230802 | 164500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 239 | 20230802 | 164400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 240 | 20230802 | 164300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 241 | 20230802 | 164200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 242 | 20230802 | 164100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 7838 |
| 243 | 20230802 | 164000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 244 | 20230802 | 163900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 245 | 20230802 | 163800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 246 | 20230802 | 163700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 247 | 20230802 | 163600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 248 | 20230802 | 163500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 249 | 20230802 | 163400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 250 | 20230802 | 163300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 251 | 20230802 | 163200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 252 | 20230802 | 163100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 253 | 20230802 | 163000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 254 | 20230802 | 162900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 255 | 20230802 | 162800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 256 | 20230802 | 162700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 257 | 20230802 | 162600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 258 | 20230802 | 162500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 259 | 20230802 | 162400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 260 | 20230802 | 162300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 261 | 20230802 | 162200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 262 | 20230802 | 162100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 263 | 20230802 | 162000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 264 | 20230802 | 161900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 265 | 20230802 | 161800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 266 | 20230802 | 161700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 267 | 20230802 | 161600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 268 | 20230802 | 161500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 269 | 20230802 | 161400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 270 | 20230802 | 161300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 271 | 20230802 | 161200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 272 | 20230802 | 161100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 7838 |
| 273 | 20230802 | 161000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 274 | 20230802 | 160900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 275 | 20230802 | 160800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 276 | 20230802 | 160700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 277 | 20230802 | 160600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 278 | 20230802 | 160500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 279 | 20230802 | 160400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 280 | 20230802 | 160300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 281 | 20230802 | 160200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 282 | 20230802 | 160100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 283 | 20230802 | 160000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 284 | 20230802 | 155900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 285 | 20230802 | 155800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 286 | 20230802 | 155700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 287 | 20230802 | 155600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 288 | 20230802 | 155500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 289 | 20230802 | 155400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 290 | 20230802 | 155300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 291 | 20230802 | 155200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 292 | 20230802 | 155100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 293 | 20230802 | 155000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 294 | 20230802 | 154900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 295 | 20230802 | 154800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 296 | 20230802 | 154700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 297 | 20230802 | 154600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 298 | 20230802 | 154500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 299 | 20230802 | 154400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 300 | 20230802 | 154300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 301 | 20230802 | 154200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 302 | 20230802 | 154100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 7838 |
| 303 | 20230802 | 154000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 304 | 20230802 | 153900 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 305 | 20230802 | 153800 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 306 | 20230802 | 153700 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 307 | 20230802 | 153600 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 308 | 20230802 | 153500 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 309 | 20230802 | 153400 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 310 | 20230802 | 153300 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 311 | 20230802 | 153200 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 312 | 20230802 | 153100 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 313 | 20230802 | 153000 | 2424357245 | 4390 | 4390 | 4390 | 4390 | 7838 |
| 314 | 20230802 | 152900 | 2389948425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 315 | 20230802 | 152800 | 2389948425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 316 | 20230802 | 152700 | 2389948425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 317 | 20230802 | 152600 | 2389948425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 318 | 20230802 | 152500 | 2389948425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 319 | 20230802 | 152400 | 2389948425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 320 | 20230802 | 152300 | 2389948425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 321 | 20230802 | 152200 | 2389948425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 322 | 20230802 | 152100 | 2389948425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 323 | 20230802 | 152000 | 2389948425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 324 | 20230802 | 151900 | 2389948425 | 4395 | 4390 | 4395 | 4390 | 1206 |
| 325 | 20230802 | 151800 | 2384649045 | 4390 | 4390 | 4390 | 4390 | 1346 |
| 326 | 20230802 | 151700 | 2378740105 | 4390 | 4385 | 4390 | 4385 | 434 |
| 327 | 20230802 | 151600 | 2376836960 | 4385 | 4385 | 4385 | 4380 | 824 |
| 328 | 20230802 | 151500 | 2373223730 | 4385 | 4385 | 4385 | 4385 | 275 |
| 329 | 20230802 | 151400 | 2372017855 | 4385 | 4390 | 4390 | 4385 | 2412 |
| 330 | 20230802 | 151300 | 2361440735 | 4390 | 4385 | 4390 | 4385 | 960 |
| 331 | 20230802 | 151200 | 2357230885 | 4385 | 4385 | 4385 | 4385 | 376 |
| 332 | 20230802 | 151100 | 2355582125 | 4385 | 4380 | 4385 | 4380 | 6388 |
| 333 | 20230802 | 151000 | 2327586670 | 4380 | 4380 | 4380 | 4380 | 2164 |
| 334 | 20230802 | 150900 | 2318108350 | 4380 | 4385 | 4385 | 4380 | 736 |
| 335 | 20230802 | 150800 | 2314881090 | 4385 | 4385 | 4385 | 4380 | 484 |
| 336 | 20230802 | 150700 | 2312759615 | 4385 | 4385 | 4385 | 4385 | 1061 |
| 337 | 20230802 | 150600 | 2308107130 | 4385 | 4380 | 4385 | 4380 | 1189 |
| 338 | 20230802 | 150500 | 2302899175 | 4380 | 4390 | 4390 | 4380 | 3516 |
| 339 | 20230802 | 150400 | 2287485725 | 4390 | 4390 | 4390 | 4390 | 582 |
| 340 | 20230802 | 150300 | 2284930745 | 4385 | 4390 | 4390 | 4385 | 54 |
| 341 | 20230802 | 150200 | 2284693705 | 4395 | 4395 | 4395 | 4385 | 530 |
| 342 | 20230802 | 150100 | 2282364555 | 4400 | 4400 | 4400 | 4395 | 988 |
| 343 | 20230802 | 150000 | 2278018290 | 4400 | 4380 | 4400 | 4380 | 11354 |
| 344 | 20230802 | 145900 | 2228281735 | 4380 | 4380 | 4380 | 4380 | 5653 |
| 345 | 20230802 | 145800 | 2203521595 | 4380 | 4375 | 4380 | 4375 | 4163 |
| 346 | 20230802 | 145700 | 2185288235 | 4380 | 4380 | 4380 | 4375 | 5176 |
| 347 | 20230802 | 145600 | 2162631100 | 4375 | 4380 | 4380 | 4375 | 1106 |
| 348 | 20230802 | 145500 | 2157791570 | 4380 | 4380 | 4380 | 4375 | 298 |
| 349 | 20230802 | 145400 | 2156487325 | 4375 | 4380 | 4380 | 4375 | 171 |
| 350 | 20230802 | 145300 | 2155738960 | 4380 | 4400 | 4400 | 4380 | 5748 |
| 351 | 20230802 | 145200 | 2130552965 | 4400 | 4395 | 4400 | 4395 | 500 |
| 352 | 20230802 | 145100 | 2128353715 | 4400 | 4385 | 4400 | 4385 | 126 |
| 353 | 20230802 | 145000 | 2127801100 | 4385 | 4385 | 4385 | 4385 | 228 |
| 354 | 20230802 | 144900 | 2126801320 | 4385 | 4395 | 4395 | 4385 | 1700 |
| 355 | 20230802 | 144800 | 2119346620 | 4395 | 4400 | 4400 | 4380 | 7939 |
| 356 | 20230802 | 144700 | 2084542025 | 4395 | 4400 | 4400 | 4395 | 244 |
| 357 | 20230802 | 144600 | 2083469595 | 4395 | 4400 | 4400 | 4395 | 6 |
| 358 | 20230802 | 144500 | 2083443200 | 4400 | 4400 | 4400 | 4400 | 2 |
| 359 | 20230802 | 144400 | 2083434400 | 4400 | 4400 | 4400 | 4395 | 701 |
| 360 | 20230802 | 144300 | 2080352480 | 4400 | 4395 | 4400 | 4395 | 164 |
| 361 | 20230802 | 144200 | 2079631200 | 4400 | 4400 | 4400 | 4400 | 18 |
| 362 | 20230802 | 144100 | 2079552000 | 4400 | 4400 | 4400 | 4400 | 928 |
| 363 | 20230802 | 144000 | 2075468800 | 4400 | 4400 | 4400 | 4400 | 2 |
| 364 | 20230802 | 143900 | 2075460000 | 4400 | 4400 | 4400 | 4400 | 273 |
| 365 | 20230802 | 143800 | 2074258800 | 4400 | 4405 | 4410 | 4400 | 227 |
| 366 | 20230802 | 143700 | 2073259880 | 4410 | 4410 | 4410 | 4410 | 303 |
| 367 | 20230802 | 143600 | 2071923650 | 4400 | 4400 | 4410 | 4400 | 550 |
| 368 | 20230802 | 143500 | 2069503490 | 4395 | 4395 | 4395 | 4395 | 19 |
| 369 | 20230802 | 143400 | 2069419985 | 4395 | 4395 | 4395 | 4395 | 8 |
| 370 | 20230802 | 143300 | 2069384825 | 4395 | 4395 | 4395 | 4395 | 1 |
| 371 | 20230802 | 143200 | 2069380430 | 4400 | 4400 | 4400 | 4400 | 1 |
| 372 | 20230802 | 143100 | 2069376030 | 4400 | 4400 | 4405 | 4400 | 66 |
| 373 | 20230802 | 143000 | 2069085330 | 4405 | 4405 | 4405 | 4405 | 1 |
| 374 | 20230802 | 142900 | 2069080925 | 4400 | 4405 | 4405 | 4400 | 1205 |
| 375 | 20230802 | 142800 | 2063772905 | 4405 | 4380 | 4405 | 4375 | 603 |
| 376 | 20230802 | 142700 | 2061116770 | 4410 | 4380 | 4410 | 4380 | 4400 |
| 377 | 20230802 | 142600 | 2041769040 | 4375 | 4375 | 4375 | 4375 | 201 |
| 378 | 20230802 | 142500 | 2040889665 | 4380 | 4380 | 4380 | 4380 | 10 |
| 379 | 20230802 | 142400 | 2040845865 | 4380 | 4380 | 4380 | 4380 | 3 |
| 380 | 20230802 | 142300 | 2040832725 | 4380 | 4375 | 4380 | 4375 | 332 |
| 381 | 20230802 | 142200 | 2039378665 | 4380 | 4380 | 4380 | 4380 | 103 |
| 382 | 20230802 | 142100 | 2038927525 | 4380 | 4380 | 4380 | 4380 | 2 |
| 383 | 20230802 | 142000 | 2038918765 | 4380 | 4375 | 4380 | 4375 | 305 |
| 384 | 20230802 | 141900 | 2037584365 | 4380 | 4380 | 4380 | 4380 | 10 |
| 385 | 20230802 | 141800 | 2037540565 | 4375 | 4380 | 4380 | 4375 | 904 |
| 386 | 20230802 | 141700 | 2033582565 | 4385 | 4385 | 4385 | 4385 | 5 |
| 387 | 20230802 | 141600 | 2033560640 | 4385 | 4385 | 4385 | 4385 | 302 |
| 388 | 20230802 | 141500 | 2032236370 | 4370 | 4370 | 4370 | 4370 | 4 |
| 389 | 20230802 | 141400 | 2032218890 | 4380 | 4370 | 4380 | 4370 | 729 |
| 390 | 20230802 | 141300 | 2029026160 | 4365 | 4370 | 4370 | 4365 | 2500 |
| 391 | 20230802 | 141200 | 2018110090 | 4370 | 4370 | 4370 | 4370 | 1443 |
| 392 | 20230802 | 141100 | 2011804180 | 4375 | 4370 | 4380 | 4370 | 1322 |
| 393 | 20230802 | 141000 | 2006020385 | 4375 | 4370 | 4375 | 4370 | 67 |
| 394 | 20230802 | 140900 | 2005727590 | 4370 | 4370 | 4370 | 4370 | 2180 |
| 395 | 20230802 | 140800 | 1996200990 | 4370 | 4375 | 4380 | 4370 | 3228 |
| 396 | 20230802 | 140700 | 1982085610 | 4375 | 4385 | 4385 | 4375 | 1194 |
| 397 | 20230802 | 140600 | 1976860510 | 4375 | 4375 | 4375 | 4375 | 955 |
| 398 | 20230802 | 140500 | 1972682385 | 4375 | 4380 | 4380 | 4375 | 124 |
| 399 | 20230802 | 140400 | 1972139735 | 4380 | 4385 | 4385 | 4380 | 1052 |
| 400 | 20230802 | 140300 | 1967531790 | 4385 | 4385 | 4385 | 4385 | 1 |
| 401 | 20230802 | 140200 | 1967527405 | 4380 | 4385 | 4385 | 4380 | 433 |
| 402 | 20230802 | 140100 | 1965630860 | 4380 | 4380 | 4380 | 4380 | 1 |
| 403 | 20230802 | 140000 | 1965626480 | 4380 | 4380 | 4380 | 4375 | 151 |
| 404 | 20230802 | 135900 | 1964965265 | 4375 | 4380 | 4380 | 4375 | 224 |
| 405 | 20230802 | 135800 | 1963984625 | 4380 | 4380 | 4380 | 4380 | 140 |
| 406 | 20230802 | 135700 | 1963371425 | 4370 | 4375 | 4375 | 4370 | 2912 |
| 407 | 20230802 | 135600 | 1950643700 | 4375 | 4380 | 4380 | 4375 | 450 |
| 408 | 20230802 | 135500 | 1948674900 | 4375 | 4380 | 4380 | 4375 | 3512 |
| 409 | 20230802 | 135400 | 1933309840 | 4385 | 4375 | 4385 | 4375 | 30 |
| 410 | 20230802 | 135300 | 1933178505 | 4375 | 4380 | 4380 | 4375 | 1015 |
| 411 | 20230802 | 135200 | 1928736505 | 4380 | 4380 | 4380 | 4380 | 270 |
| 412 | 20230802 | 135100 | 1927553905 | 4380 | 4380 | 4380 | 4380 | 241 |
| 413 | 20230802 | 135000 | 1926498325 | 4380 | 4380 | 4380 | 4375 | 1135 |
| 414 | 20230802 | 134900 | 1921532635 | 4380 | 4380 | 4380 | 4380 | 32 |
| 415 | 20230802 | 134800 | 1921392475 | 4380 | 4375 | 4380 | 4375 | 1223 |
| 416 | 20230802 | 134700 | 1916041155 | 4375 | 4380 | 4380 | 4375 | 1255 |
| 417 | 20230802 | 134600 | 1910550525 | 4380 | 4380 | 4380 | 4380 | 1711 |
| 418 | 20230802 | 134500 | 1903056345 | 4385 | 4380 | 4385 | 4380 | 246 |
| 419 | 20230802 | 134400 | 1901978635 | 4380 | 4380 | 4380 | 4380 | 1003 |
| 420 | 20230802 | 134300 | 1897585495 | 4380 | 4385 | 4385 | 4380 | 2105 |
| 421 | 20230802 | 134200 | 1888355495 | 4390 | 4385 | 4390 | 4385 | 1054 |
| 422 | 20230802 | 134100 | 1883733590 | 4385 | 4380 | 4385 | 4380 | 455 |
| 423 | 20230802 | 134000 | 1881740190 | 4385 | 4380 | 4385 | 4380 | 168 |
| 424 | 20230802 | 133900 | 1881004200 | 4385 | 4385 | 4385 | 4385 | 137 |
| 425 | 20230802 | 133800 | 1880403455 | 4385 | 4385 | 4385 | 4380 | 896 |
| 426 | 20230802 | 133700 | 1876477710 | 4380 | 4385 | 4385 | 4380 | 219 |
| 427 | 20230802 | 133600 | 1875518380 | 4380 | 4380 | 4380 | 4380 | 107 |
| 428 | 20230802 | 133500 | 1875049720 | 4380 | 4380 | 4385 | 4380 | 895 |
| 429 | 20230802 | 133400 | 1871129570 | 4385 | 4380 | 4385 | 4380 | 105 |
| 430 | 20230802 | 133300 | 1870669160 | 4385 | 4380 | 4385 | 4380 | 277 |
| 431 | 20230802 | 133200 | 1869454755 | 4380 | 4385 | 4385 | 4380 | 842 |
| 432 | 20230802 | 133100 | 1865764440 | 4385 | 4385 | 4385 | 4385 | 167 |
| 433 | 20230802 | 133000 | 1865032145 | 4385 | 4390 | 4390 | 4385 | 255 |
| 434 | 20230802 | 132900 | 1863913945 | 4390 | 4380 | 4390 | 4380 | 450 |
| 435 | 20230802 | 132800 | 1861941865 | 4385 | 4380 | 4385 | 4380 | 3084 |
| 436 | 20230802 | 132700 | 1848433895 | 4380 | 4380 | 4380 | 4380 | 117 |
| 437 | 20230802 | 132600 | 1847921435 | 4380 | 4375 | 4380 | 4375 | 111 |
| 438 | 20230802 | 132500 | 1847435805 | 4375 | 4375 | 4380 | 4375 | 1380 |
| 439 | 20230802 | 132400 | 1841394800 | 4375 | 4385 | 4385 | 4375 | 2694 |
| 440 | 20230802 | 132300 | 1829592720 | 4390 | 4390 | 4390 | 4390 | 195 |
| 441 | 20230802 | 132200 | 1828736670 | 4390 | 4400 | 4400 | 4390 | 688 |
| 442 | 20230802 | 132100 | 1825711250 | 4400 | 4395 | 4400 | 4395 | 391 |
| 443 | 20230802 | 132000 | 1823991600 | 4390 | 4390 | 4400 | 4390 | 842 |
| 444 | 20230802 | 131900 | 1820293265 | 4385 | 4390 | 4390 | 4385 | 50 |
| 445 | 20230802 | 131800 | 1820073770 | 4395 | 4395 | 4395 | 4395 | 365 |
| 446 | 20230802 | 131700 | 1818469595 | 4390 | 4390 | 4390 | 4390 | 591 |
| 447 | 20230802 | 131600 | 1815875105 | 4390 | 4390 | 4390 | 4390 | 123 |
| 448 | 20230802 | 131500 | 1815335135 | 4380 | 4380 | 4380 | 4380 | 284 |
| 449 | 20230802 | 131400 | 1814091215 | 4375 | 4390 | 4390 | 4375 | 620 |
| 450 | 20230802 | 131300 | 1811375120 | 4380 | 4380 | 4380 | 4380 | 102 |
| 451 | 20230802 | 131200 | 1810928360 | 4380 | 4380 | 4380 | 4380 | 97 |
| 452 | 20230802 | 131100 | 1810503500 | 4375 | 4380 | 4380 | 4375 | 256 |
| 453 | 20230802 | 131000 | 1809382600 | 4380 | 4380 | 4380 | 4380 | 2 |
| 454 | 20230802 | 130900 | 1809373840 | 4380 | 4380 | 4380 | 4375 | 1285 |
| 455 | 20230802 | 130800 | 1803751930 | 4380 | 4385 | 4385 | 4380 | 1306 |
| 456 | 20230802 | 130700 | 1798031620 | 4385 | 4380 | 4385 | 4380 | 21 |
| 457 | 20230802 | 130600 | 1797939635 | 4390 | 4395 | 4395 | 4380 | 2050 |
| 458 | 20230802 | 130500 | 1788952470 | 4395 | 4390 | 4395 | 4390 | 87 |
| 459 | 20230802 | 130400 | 1788570520 | 4385 | 4390 | 4390 | 4385 | 33 |
| 460 | 20230802 | 130300 | 1788425805 | 4385 | 4385 | 4385 | 4385 | 1167 |
| 461 | 20230802 | 130200 | 1783308510 | 4385 | 4385 | 4385 | 4385 | 2001 |
| 462 | 20230802 | 130100 | 1774534125 | 4380 | 4380 | 4380 | 4380 | 379 |
| 463 | 20230802 | 130000 | 1772874105 | 4380 | 4385 | 4385 | 4380 | 12 |
| 464 | 20230802 | 125900 | 1772821490 | 4380 | 4380 | 4380 | 4380 | 100 |
| 465 | 20230802 | 125800 | 1772383490 | 4375 | 4375 | 4375 | 4375 | 378 |
| 466 | 20230802 | 125700 | 1770729740 | 4370 | 4370 | 4375 | 4370 | 1935 |
| 467 | 20230802 | 125600 | 1762272165 | 4375 | 4375 | 4375 | 4375 | 15 |
| 468 | 20230802 | 125500 | 1762206540 | 4375 | 4380 | 4380 | 4375 | 1958 |
| 469 | 20230802 | 125400 | 1753640060 | 4375 | 4380 | 4380 | 4375 | 430 |
| 470 | 20230802 | 125300 | 1751758530 | 4380 | 4385 | 4385 | 4380 | 150 |
| 471 | 20230802 | 125200 | 1751101030 | 4385 | 4385 | 4385 | 4385 | 12 |
| 472 | 20230802 | 125100 | 1751048410 | 4375 | 4385 | 4385 | 4375 | 8484 |
| 473 | 20230802 | 125000 | 1713917860 | 4380 | 4380 | 4380 | 4380 | 0 |
| 474 | 20230802 | 124900 | 1713917860 | 4380 | 4390 | 4390 | 4380 | 1249 |
| 475 | 20230802 | 124800 | 1708439220 | 4400 | 4400 | 4400 | 4400 | 0 |
| 476 | 20230802 | 124700 | 1708439220 | 4400 | 4400 | 4400 | 4400 | 15 |
| 477 | 20230802 | 124600 | 1708373220 | 4380 | 4380 | 4380 | 4380 | 509 |
| 478 | 20230802 | 124500 | 1706143800 | 4380 | 4390 | 4390 | 4380 | 616 |
| 479 | 20230802 | 124400 | 1703441775 | 4390 | 4390 | 4390 | 4390 | 264 |
| 480 | 20230802 | 124300 | 1702282815 | 4390 | 4395 | 4395 | 4390 | 254 |
| 481 | 20230802 | 124200 | 1701167715 | 4395 | 4395 | 4395 | 4395 | 1332 |
| 482 | 20230802 | 124100 | 1695313575 | 4395 | 4395 | 4395 | 4395 | 0 |
| 483 | 20230802 | 124000 | 1695313575 | 4395 | 4390 | 4405 | 4390 | 66 |
| 484 | 20230802 | 123900 | 1695023660 | 4395 | 4390 | 4395 | 4390 | 1269 |
| 485 | 20230802 | 123800 | 1689452700 | 4390 | 4405 | 4405 | 4390 | 12 |
| 486 | 20230802 | 123700 | 1689399855 | 4390 | 4390 | 4390 | 4390 | 8 |
| 487 | 20230802 | 123600 | 1689364735 | 4405 | 4405 | 4405 | 4405 | 1 |
| 488 | 20230802 | 123500 | 1689360330 | 4405 | 4390 | 4405 | 4385 | 119 |
| 489 | 20230802 | 123400 | 1688837255 | 4390 | 4390 | 4390 | 4385 | 14 |
| 490 | 20230802 | 123300 | 1688775825 | 4390 | 4395 | 4395 | 4390 | 323 |
| 491 | 20230802 | 123200 | 1687356885 | 4395 | 4395 | 4400 | 4395 | 88 |
| 492 | 20230802 | 123100 | 1686970120 | 4395 | 4400 | 4400 | 4395 | 270 |
| 493 | 20230802 | 123000 | 1685783420 | 4385 | 4405 | 4405 | 4385 | 3346 |
| 494 | 20230802 | 122900 | 1671100190 | 4400 | 4405 | 4405 | 4390 | 1241 |
| 495 | 20230802 | 122800 | 1665643680 | 4405 | 4405 | 4405 | 4405 | 45 |
| 496 | 20230802 | 122700 | 1665445455 | 4405 | 4400 | 4405 | 4400 | 3532 |
| 497 | 20230802 | 122600 | 1649904275 | 4400 | 4395 | 4400 | 4395 | 65 |
| 498 | 20230802 | 122500 | 1649618345 | 4395 | 4400 | 4400 | 4395 | 45 |
| 499 | 20230802 | 122400 | 1649420390 | 4400 | 4400 | 4400 | 4400 | 45 |
| 500 | 20230802 | 122300 | 1649222390 | 4400 | 4400 | 4400 | 4400 | 33 |
| 501 | 20230802 | 122200 | 1649077190 | 4400 | 4400 | 4400 | 4400 | 33 |
| 502 | 20230802 | 122100 | 1648931990 | 4395 | 4395 | 4395 | 4390 | 967 |
| 503 | 20230802 | 122000 | 1644682275 | 4390 | 4395 | 4395 | 4390 | 179 |
| 504 | 20230802 | 121900 | 1643896365 | 4395 | 4390 | 4395 | 4390 | 1502 |
| 505 | 20230802 | 121800 | 1637302375 | 4395 | 4395 | 4395 | 4395 | 184 |
| 506 | 20230802 | 121700 | 1636493695 | 4395 | 4390 | 4395 | 4390 | 133 |
| 507 | 20230802 | 121600 | 1635909660 | 4395 | 4395 | 4395 | 4385 | 2290 |
| 508 | 20230802 | 121500 | 1625855865 | 4390 | 4395 | 4395 | 4390 | 705 |
| 509 | 20230802 | 121400 | 1622758390 | 4400 | 4390 | 4400 | 4390 | 503 |
| 510 | 20230802 | 121300 | 1620548240 | 4390 | 4395 | 4395 | 4390 | 145 |
| 511 | 20230802 | 121200 | 1619911525 | 4395 | 4395 | 4400 | 4395 | 545 |
| 512 | 20230802 | 121100 | 1617516085 | 4395 | 4395 | 4395 | 4395 | 426 |
| 513 | 20230802 | 121000 | 1615643815 | 4400 | 4395 | 4400 | 4395 | 193 |
| 514 | 20230802 | 120900 | 1614795570 | 4400 | 4395 | 4400 | 4395 | 235 |
| 515 | 20230802 | 120800 | 1613762580 | 4400 | 4400 | 4400 | 4400 | 92 |
| 516 | 20230802 | 120700 | 1613357780 | 4400 | 4400 | 4400 | 4400 | 49 |
| 517 | 20230802 | 120600 | 1613142180 | 4400 | 4400 | 4400 | 4400 | 34 |
| 518 | 20230802 | 120500 | 1612992580 | 4400 | 4400 | 4400 | 4400 | 821 |
| 519 | 20230802 | 120400 | 1609380180 | 4400 | 4400 | 4400 | 4400 | 34 |
| 520 | 20230802 | 120300 | 1609230580 | 4380 | 4405 | 4405 | 4380 | 1402 |
| 521 | 20230802 | 120200 | 1603087655 | 4385 | 4385 | 4385 | 4385 | 191 |
| 522 | 20230802 | 120100 | 1602250120 | 4385 | 4395 | 4395 | 4385 | 1940 |
| 523 | 20230802 | 120000 | 1593738700 | 4395 | 4395 | 4395 | 4390 | 2166 |
| 524 | 20230802 | 115900 | 1584222425 | 4400 | 4400 | 4400 | 4400 | 34 |
| 525 | 20230802 | 115800 | 1584072825 | 4395 | 4390 | 4400 | 4390 | 845 |
| 526 | 20230802 | 115700 | 1580354930 | 4400 | 4405 | 4405 | 4400 | 358 |
| 527 | 20230802 | 115600 | 1578778535 | 4405 | 4405 | 4405 | 4405 | 199 |
| 528 | 20230802 | 115500 | 1577901940 | 4405 | 4405 | 4405 | 4400 | 258 |
| 529 | 20230802 | 115400 | 1576765470 | 4405 | 4405 | 4405 | 4405 | 60 |
| 530 | 20230802 | 115300 | 1576501170 | 4405 | 4400 | 4405 | 4400 | 1932 |
| 531 | 20230802 | 115200 | 1568000010 | 4395 | 4390 | 4395 | 4390 | 528 |
| 532 | 20230802 | 115100 | 1565680290 | 4390 | 4385 | 4390 | 4385 | 100 |
| 533 | 20230802 | 115000 | 1565241550 | 4370 | 4370 | 4375 | 4370 | 71 |
| 534 | 20230802 | 114900 | 1564931270 | 4365 | 4365 | 4365 | 4365 | 259 |
| 535 | 20230802 | 114800 | 1563800735 | 4365 | 4365 | 4385 | 4365 | 4684 |
| 536 | 20230802 | 114700 | 1543355015 | 4365 | 4375 | 4375 | 4365 | 6391 |
| 537 | 20230802 | 114600 | 1515437625 | 4375 | 4370 | 4375 | 4370 | 2214 |
| 538 | 20230802 | 114500 | 1505751510 | 4375 | 4370 | 4375 | 4370 | 772 |
| 539 | 20230802 | 114400 | 1502376010 | 4375 | 4385 | 4385 | 4375 | 1148 |
| 540 | 20230802 | 114300 | 1497350150 | 4380 | 4380 | 4380 | 4380 | 220 |
| 541 | 20230802 | 114200 | 1496386550 | 4380 | 4395 | 4395 | 4375 | 1262 |
| 542 | 20230802 | 114100 | 1490862060 | 4395 | 4390 | 4395 | 4390 | 65 |
| 543 | 20230802 | 114000 | 1490576635 | 4370 | 4380 | 4385 | 4370 | 3499 |
| 544 | 20230802 | 113900 | 1475266800 | 4375 | 4380 | 4380 | 4375 | 719 |
| 545 | 20230802 | 113800 | 1472119540 | 4380 | 4385 | 4385 | 4380 | 3337 |
| 546 | 20230802 | 113700 | 1457498460 | 4385 | 4395 | 4395 | 4385 | 2539 |
| 547 | 20230802 | 113600 | 1446354250 | 4395 | 4395 | 4400 | 4395 | 2084 |
| 548 | 20230802 | 113500 | 1437192520 | 4400 | 4400 | 4400 | 4400 | 553 |
| 549 | 20230802 | 113400 | 1434759320 | 4400 | 4400 | 4400 | 4400 | 316 |
| 550 | 20230802 | 113300 | 1433368920 | 4400 | 4405 | 4405 | 4400 | 41 |
| 551 | 20230802 | 113200 | 1433188415 | 4400 | 4400 | 4400 | 4400 | 948 |
| 552 | 20230802 | 113100 | 1429017215 | 4400 | 4410 | 4410 | 4395 | 229 |
| 553 | 20230802 | 113000 | 1428010040 | 4410 | 4410 | 4410 | 4395 | 487 |
| 554 | 20230802 | 112900 | 1425868635 | 4395 | 4400 | 4400 | 4395 | 2346 |
| 555 | 20230802 | 112800 | 1415554395 | 4400 | 4410 | 4410 | 4400 | 1160 |
| 556 | 20230802 | 112700 | 1410449395 | 4400 | 4395 | 4410 | 4395 | 334 |
| 557 | 20230802 | 112600 | 1408979795 | 4395 | 4415 | 4415 | 4395 | 4766 |
| 558 | 20230802 | 112500 | 1388009535 | 4415 | 4415 | 4415 | 4415 | 1 |
| 559 | 20230802 | 112400 | 1388005120 | 4415 | 4410 | 4415 | 4410 | 51 |
| 560 | 20230802 | 112300 | 1387779960 | 4410 | 4410 | 4410 | 4400 | 6658 |
| 561 | 20230802 | 112200 | 1358454395 | 4410 | 4415 | 4415 | 4410 | 1356 |
| 562 | 20230802 | 112100 | 1352468485 | 4415 | 4415 | 4415 | 4415 | 72 |
| 563 | 20230802 | 112000 | 1352150605 | 4415 | 4425 | 4425 | 4415 | 3695 |
| 564 | 20230802 | 111900 | 1335836155 | 4425 | 4425 | 4425 | 4420 | 232 |
| 565 | 20230802 | 111800 | 1334809810 | 4420 | 4425 | 4435 | 4420 | 2668 |
| 566 | 20230802 | 111700 | 1323009740 | 4425 | 4425 | 4425 | 4425 | 362 |
| 567 | 20230802 | 111600 | 1321407890 | 4435 | 4435 | 4435 | 4420 | 514 |
| 568 | 20230802 | 111500 | 1319134550 | 4425 | 4430 | 4435 | 4420 | 245 |
| 569 | 20230802 | 111400 | 1318049925 | 4420 | 4435 | 4435 | 4420 | 465 |
| 570 | 20230802 | 111300 | 1315993200 | 4435 | 4435 | 4435 | 4435 | 1 |
| 571 | 20230802 | 111200 | 1315988765 | 4415 | 4435 | 4440 | 4415 | 1202 |
| 572 | 20230802 | 111100 | 1310673815 | 4440 | 4445 | 4445 | 4440 | 97 |
| 573 | 20230802 | 111000 | 1310242770 | 4445 | 4425 | 4445 | 4425 | 1085 |
| 574 | 20230802 | 110900 | 1305423630 | 4425 | 4430 | 4430 | 4425 | 832 |
| 575 | 20230802 | 110800 | 1301741380 | 4425 | 4430 | 4435 | 4425 | 227 |
| 576 | 20230802 | 110700 | 1300736395 | 4430 | 4415 | 4430 | 4415 | 362 |
| 577 | 20230802 | 110600 | 1299132810 | 4415 | 4415 | 4420 | 4410 | 4714 |
| 578 | 20230802 | 110500 | 1278315340 | 4415 | 4400 | 4415 | 4400 | 1721 |
| 579 | 20230802 | 110400 | 1270725110 | 4400 | 4410 | 4410 | 4400 | 8268 |
| 580 | 20230802 | 110300 | 1234322150 | 4410 | 4430 | 4430 | 4405 | 1970 |
| 581 | 20230802 | 110200 | 1225638570 | 4400 | 4435 | 4435 | 4400 | 20948 |
| 582 | 20230802 | 110100 | 1133182680 | 4435 | 4450 | 4450 | 4435 | 2815 |
| 583 | 20230802 | 110000 | 1120689125 | 4450 | 4450 | 4450 | 4440 | 12222 |
| 584 | 20230802 | 105900 | 1066315120 | 4455 | 4460 | 4460 | 4450 | 3731 |
| 585 | 20230802 | 105800 | 1049701510 | 4460 | 4465 | 4465 | 4455 | 285 |
| 586 | 20230802 | 105700 | 1048431025 | 4455 | 4460 | 4465 | 4455 | 3299 |
| 587 | 20230802 | 105600 | 1033725050 | 4460 | 4460 | 4465 | 4460 | 829 |
| 588 | 20230802 | 105500 | 1030027675 | 4460 | 4465 | 4465 | 4460 | 4615 |
| 589 | 20230802 | 105400 | 1009439215 | 4465 | 4480 | 4480 | 4465 | 8367 |
| 590 | 20230802 | 105300 | 972009780 | 4480 | 4485 | 4485 | 4480 | 1110 |
| 591 | 20230802 | 105200 | 967036460 | 4500 | 4500 | 4500 | 4495 | 21 |
| 592 | 20230802 | 105100 | 966941980 | 4505 | 4485 | 4505 | 4480 | 1573 |
| 593 | 20230802 | 105000 | 959878705 | 4480 | 4480 | 4495 | 4475 | 1647 |
| 594 | 20230802 | 104900 | 952506530 | 4480 | 4470 | 4480 | 4465 | 5315 |
| 595 | 20230802 | 104800 | 928749210 | 4470 | 4500 | 4500 | 4470 | 11509 |
| 596 | 20230802 | 104700 | 877234995 | 4485 | 4505 | 4510 | 4485 | 8492 |
| 597 | 20230802 | 104600 | 839040720 | 4510 | 4515 | 4515 | 4510 | 23 |
| 598 | 20230802 | 104500 | 838936935 | 4505 | 4510 | 4510 | 4505 | 1978 |
| 599 | 20230802 | 104400 | 830019295 | 4510 | 4515 | 4515 | 4510 | 27 |
| 600 | 20230802 | 104300 | 829897395 | 4515 | 4510 | 4515 | 4510 | 686 |
| 601 | 20230802 | 104200 | 826803280 | 4510 | 4515 | 4515 | 4510 | 18 |
| 602 | 20230802 | 104100 | 826722025 | 4510 | 4510 | 4510 | 4510 | 1222 |
| 603 | 20230802 | 104000 | 821210805 | 4510 | 4515 | 4515 | 4510 | 668 |
| 604 | 20230802 | 103900 | 818194830 | 4515 | 4520 | 4520 | 4515 | 4068 |
| 605 | 20230802 | 103800 | 799807715 | 4520 | 4525 | 4525 | 4520 | 197 |
| 606 | 20230802 | 103700 | 798917125 | 4520 | 4525 | 4525 | 4520 | 1456 |
| 607 | 20230802 | 103600 | 792334025 | 4525 | 4525 | 4525 | 4520 | 684 |
| 608 | 20230802 | 103500 | 789240005 | 4525 | 4525 | 4525 | 4525 | 550 |
| 609 | 20230802 | 103400 | 786751255 | 4525 | 4525 | 4525 | 4525 | 0 |
| 610 | 20230802 | 103300 | 786751255 | 4525 | 4530 | 4530 | 4525 | 28 |
| 611 | 20230802 | 103200 | 786624495 | 4530 | 4525 | 4530 | 4525 | 70 |
| 612 | 20230802 | 103100 | 786307420 | 4525 | 4530 | 4530 | 4525 | 281 |
| 613 | 20230802 | 103000 | 785035145 | 4530 | 4525 | 4530 | 4525 | 430 |
| 614 | 20230802 | 102900 | 783087310 | 4525 | 4530 | 4530 | 4525 | 2667 |
| 615 | 20230802 | 102800 | 771018745 | 4530 | 4535 | 4535 | 4530 | 1093 |
| 616 | 20230802 | 102700 | 766067450 | 4535 | 4535 | 4535 | 4535 | 111 |
| 617 | 20230802 | 102600 | 765564065 | 4535 | 4540 | 4540 | 4535 | 413 |
| 618 | 20230802 | 102500 | 763689060 | 4540 | 4540 | 4540 | 4540 | 0 |
| 619 | 20230802 | 102400 | 763689060 | 4540 | 4545 | 4545 | 4540 | 353 |
| 620 | 20230802 | 102300 | 762085925 | 4545 | 4545 | 4545 | 4545 | 470 |
| 621 | 20230802 | 102200 | 759949775 | 4545 | 4545 | 4545 | 4545 | 232 |
| 622 | 20230802 | 102100 | 758895335 | 4545 | 4545 | 4545 | 4545 | 839 |
| 623 | 20230802 | 102000 | 755082080 | 4545 | 4540 | 4545 | 4540 | 982 |
| 624 | 20230802 | 101900 | 750623795 | 4540 | 4535 | 4540 | 4535 | 383 |
| 625 | 20230802 | 101800 | 748885740 | 4540 | 4530 | 4540 | 4530 | 1102 |
| 626 | 20230802 | 101700 | 743887670 | 4530 | 4525 | 4530 | 4525 | 338 |
| 627 | 20230802 | 101600 | 742358070 | 4525 | 4525 | 4525 | 4525 | 587 |
| 628 | 20230802 | 101500 | 739701895 | 4525 | 4535 | 4535 | 4525 | 3140 |
| 629 | 20230802 | 101400 | 725489055 | 4535 | 4535 | 4535 | 4535 | 1 |
| 630 | 20230802 | 101300 | 725484520 | 4535 | 4530 | 4535 | 4530 | 625 |
| 631 | 20230802 | 101200 | 722653250 | 4530 | 4530 | 4530 | 4530 | 738 |
| 632 | 20230802 | 101100 | 719310110 | 4530 | 4535 | 4535 | 4530 | 36 |
| 633 | 20230802 | 101000 | 719147005 | 4535 | 4530 | 4535 | 4530 | 234 |
| 634 | 20230802 | 100900 | 718086885 | 4530 | 4530 | 4535 | 4530 | 2668 |
| 635 | 20230802 | 100800 | 706000840 | 4530 | 4530 | 4535 | 4530 | 1556 |
| 636 | 20230802 | 100700 | 698952030 | 4535 | 4535 | 4535 | 4535 | 701 |
| 637 | 20230802 | 100600 | 695772995 | 4535 | 4540 | 4540 | 4535 | 221 |
| 638 | 20230802 | 100500 | 694770155 | 4540 | 4535 | 4540 | 4535 | 1103 |
| 639 | 20230802 | 100400 | 689767050 | 4535 | 4535 | 4535 | 4535 | 410 |
| 640 | 20230802 | 100300 | 687907700 | 4535 | 4535 | 4535 | 4535 | 680 |
| 641 | 20230802 | 100200 | 684823900 | 4530 | 4525 | 4530 | 4520 | 1351 |
| 642 | 20230802 | 100100 | 678706165 | 4525 | 4530 | 4530 | 4525 | 459 |
| 643 | 20230802 | 100000 | 676628690 | 4530 | 4530 | 4530 | 4525 | 368 |
| 644 | 20230802 | 095900 | 674962140 | 4530 | 4540 | 4540 | 4530 | 1762 |
| 645 | 20230802 | 095800 | 666973165 | 4540 | 4550 | 4550 | 4540 | 216 |
| 646 | 20230802 | 095700 | 665991370 | 4545 | 4545 | 4545 | 4540 | 902 |
| 647 | 20230802 | 095600 | 661893280 | 4550 | 4550 | 4550 | 4550 | 57 |
| 648 | 20230802 | 095500 | 661633930 | 4550 | 4550 | 4555 | 4550 | 387 |
| 649 | 20230802 | 095400 | 659872655 | 4555 | 4550 | 4555 | 4550 | 310 |
| 650 | 20230802 | 095300 | 658461655 | 4555 | 4550 | 4555 | 4550 | 598 |
| 651 | 20230802 | 095200 | 655740315 | 4550 | 4550 | 4550 | 4550 | 276 |
| 652 | 20230802 | 095100 | 654484515 | 4550 | 4560 | 4560 | 4550 | 1615 |
| 653 | 20230802 | 095000 | 647131375 | 4560 | 4570 | 4570 | 4555 | 866 |
| 654 | 20230802 | 094900 | 643180655 | 4570 | 4570 | 4570 | 4570 | 480 |
| 655 | 20230802 | 094800 | 640987055 | 4570 | 4560 | 4570 | 4560 | 4819 |
| 656 | 20230802 | 094700 | 618992295 | 4565 | 4560 | 4565 | 4560 | 1110 |
| 657 | 20230802 | 094600 | 613925410 | 4555 | 4550 | 4555 | 4550 | 1017 |
| 658 | 20230802 | 094500 | 609294680 | 4550 | 4545 | 4550 | 4545 | 245 |
| 659 | 20230802 | 094400 | 608180085 | 4545 | 4555 | 4555 | 4545 | 200 |
| 660 | 20230802 | 094300 | 607270300 | 4550 | 4550 | 4550 | 4545 | 769 |
| 661 | 20230802 | 094200 | 603771360 | 4545 | 4540 | 4545 | 4535 | 1127 |
| 662 | 20230802 | 094100 | 598654685 | 4540 | 4535 | 4540 | 4535 | 2337 |
| 663 | 20230802 | 094000 | 588047690 | 4535 | 4540 | 4540 | 4535 | 518 |
| 664 | 20230802 | 093900 | 585696775 | 4540 | 4535 | 4540 | 4510 | 3271 |
| 665 | 20230802 | 093800 | 570900410 | 4535 | 4540 | 4550 | 4535 | 5786 |
| 666 | 20230802 | 093700 | 544653120 | 4545 | 4560 | 4560 | 4545 | 1067 |
| 667 | 20230802 | 093600 | 539798345 | 4550 | 4555 | 4555 | 4550 | 75 |
| 668 | 20230802 | 093500 | 539456940 | 4555 | 4560 | 4560 | 4550 | 1375 |
| 669 | 20230802 | 093400 | 533191460 | 4565 | 4570 | 4575 | 4565 | 880 |
| 670 | 20230802 | 093300 | 529171465 | 4570 | 4570 | 4570 | 4565 | 616 |
| 671 | 20230802 | 093200 | 526356405 | 4580 | 4575 | 4580 | 4570 | 738 |
| 672 | 20230802 | 093100 | 522980340 | 4575 | 4575 | 4580 | 4575 | 1790 |
| 673 | 20230802 | 093000 | 514790885 | 4575 | 4580 | 4595 | 4575 | 7258 |
| 674 | 20230802 | 092900 | 481522315 | 4580 | 4555 | 4580 | 4550 | 4837 |
| 675 | 20230802 | 092800 | 459421140 | 4550 | 4525 | 4550 | 4520 | 6624 |
| 676 | 20230802 | 092700 | 429352755 | 4525 | 4525 | 4525 | 4520 | 273 |
| 677 | 20230802 | 092600 | 428117830 | 4525 | 4520 | 4525 | 4520 | 67 |
| 678 | 20230802 | 092500 | 427814935 | 4520 | 4515 | 4525 | 4515 | 1890 |
| 679 | 20230802 | 092400 | 419277260 | 4515 | 4510 | 4520 | 4505 | 1268 |
| 680 | 20230802 | 092300 | 413554435 | 4505 | 4515 | 4515 | 4500 | 885 |
| 681 | 20230802 | 092200 | 409567020 | 4515 | 4500 | 4515 | 4500 | 2739 |
| 682 | 20230802 | 092100 | 397229945 | 4500 | 4500 | 4500 | 4500 | 1727 |
| 683 | 20230802 | 092000 | 389458445 | 4485 | 4490 | 4500 | 4485 | 4888 |
| 684 | 20230802 | 091900 | 367496810 | 4485 | 4485 | 4495 | 4480 | 5227 |
| 685 | 20230802 | 091800 | 344035560 | 4485 | 4490 | 4490 | 4480 | 1800 |
| 686 | 20230802 | 091700 | 335962295 | 4485 | 4480 | 4490 | 4480 | 122 |
| 687 | 20230802 | 091600 | 335415270 | 4490 | 4475 | 4490 | 4470 | 1757 |
| 688 | 20230802 | 091500 | 327558550 | 4490 | 4495 | 4495 | 4470 | 5129 |
| 689 | 20230802 | 091400 | 304600805 | 4480 | 4485 | 4490 | 4475 | 4509 |
| 690 | 20230802 | 091300 | 284395885 | 4490 | 4495 | 4500 | 4475 | 3982 |
| 691 | 20230802 | 091200 | 266527965 | 4495 | 4515 | 4515 | 4485 | 2897 |
| 692 | 20230802 | 091100 | 253506015 | 4515 | 4480 | 4515 | 4480 | 9883 |
| 693 | 20230802 | 091000 | 209156475 | 4475 | 4475 | 4485 | 4475 | 3285 |
| 694 | 20230802 | 090900 | 194455885 | 4490 | 4490 | 4490 | 4475 | 3587 |
| 695 | 20230802 | 090800 | 178388075 | 4490 | 4490 | 4490 | 4485 | 1719 |
| 696 | 20230802 | 090700 | 170677395 | 4490 | 4495 | 4520 | 4490 | 9101 |
| 697 | 20230802 | 090600 | 129761270 | 4495 | 4485 | 4500 | 4485 | 6360 |
| 698 | 20230802 | 090500 | 101202035 | 4490 | 4495 | 4500 | 4490 | 1265 |
| 699 | 20230802 | 090400 | 95517760 | 4495 | 4480 | 4505 | 4480 | 861 |
| 700 | 20230802 | 090300 | 91658675 | 4475 | 4475 | 4480 | 4470 | 4613 |
| 701 | 20230802 | 090200 | 71021250 | 4475 | 4480 | 4490 | 4470 | 3099 |
| 702 | 20230802 | 090100 | 57155430 | 4485 | 4510 | 4515 | 4485 | 8230 |
| 703 | 20230802 | 090000 | 20133340 | 4515 | 4510 | 4520 | 4510 | 4463 |