33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 202100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 3131 |
| 3 | 20230807 | 202000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20230807 | 201900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20230807 | 201800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20230807 | 201700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20230807 | 201600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20230807 | 201500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20230807 | 201400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20230807 | 201300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20230807 | 201200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20230807 | 201100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20230807 | 201000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20230807 | 200900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20230807 | 200800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20230807 | 200700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20230807 | 200600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20230807 | 200500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20230807 | 200400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20230807 | 200300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20230807 | 200200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20230807 | 200100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20230807 | 200000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20230807 | 195900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20230807 | 195800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20230807 | 195700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20230807 | 195600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20230807 | 195500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20230807 | 195400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20230807 | 195300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20230807 | 195200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20230807 | 195100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 3131 |
| 33 | 20230807 | 195000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20230807 | 194900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20230807 | 194800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20230807 | 194700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20230807 | 194600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20230807 | 194500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20230807 | 194400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20230807 | 194300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20230807 | 194200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20230807 | 194100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20230807 | 194000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20230807 | 193900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20230807 | 193800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20230807 | 193700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20230807 | 193600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20230807 | 193500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20230807 | 193400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20230807 | 193300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20230807 | 193200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20230807 | 193100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20230807 | 193000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20230807 | 192900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20230807 | 192800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20230807 | 192700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20230807 | 192600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20230807 | 192500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20230807 | 192400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20230807 | 192300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20230807 | 192200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20230807 | 192100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 3131 |
| 63 | 20230807 | 192000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20230807 | 191900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20230807 | 191800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20230807 | 191700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20230807 | 191600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20230807 | 191500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20230807 | 191400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20230807 | 191300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20230807 | 191200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20230807 | 191100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20230807 | 191000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20230807 | 190900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20230807 | 190800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20230807 | 190700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20230807 | 190600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20230807 | 190500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20230807 | 190400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20230807 | 190300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20230807 | 190200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20230807 | 190100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20230807 | 190000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20230807 | 185900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20230807 | 185800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20230807 | 185700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20230807 | 185600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20230807 | 185500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20230807 | 185400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20230807 | 185300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20230807 | 185200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20230807 | 185100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 3131 |
| 93 | 20230807 | 185000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20230807 | 184900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20230807 | 184800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20230807 | 184700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20230807 | 184600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20230807 | 184500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20230807 | 184400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20230807 | 184300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20230807 | 184200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20230807 | 184100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20230807 | 184000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20230807 | 183900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20230807 | 183800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20230807 | 183700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20230807 | 183600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20230807 | 183500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20230807 | 183400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20230807 | 183300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20230807 | 183200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20230807 | 183100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20230807 | 183000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20230807 | 182900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20230807 | 182800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20230807 | 182700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20230807 | 182600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20230807 | 182500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20230807 | 182400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20230807 | 182300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20230807 | 182200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20230807 | 182100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 3131 |
| 123 | 20230807 | 182000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20230807 | 181900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20230807 | 181800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20230807 | 181700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20230807 | 181600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20230807 | 181500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20230807 | 181400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20230807 | 181300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20230807 | 181200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20230807 | 181100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20230807 | 181000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20230807 | 180900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20230807 | 180800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20230807 | 180700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20230807 | 180600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20230807 | 180500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20230807 | 180400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20230807 | 180300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20230807 | 180200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20230807 | 180100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20230807 | 180000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20230807 | 175900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20230807 | 175800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20230807 | 175700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20230807 | 175600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20230807 | 175500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20230807 | 175400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20230807 | 175300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20230807 | 175200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20230807 | 175100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 3131 |
| 153 | 20230807 | 175000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20230807 | 174900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20230807 | 174800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20230807 | 174700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20230807 | 174600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20230807 | 174500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20230807 | 174400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20230807 | 174300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20230807 | 174200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20230807 | 174100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20230807 | 174000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20230807 | 173900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20230807 | 173800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20230807 | 173700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20230807 | 173600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20230807 | 173500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20230807 | 173400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20230807 | 173300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20230807 | 173200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20230807 | 173100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20230807 | 173000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20230807 | 172900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20230807 | 172800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20230807 | 172700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20230807 | 172600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20230807 | 172500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20230807 | 172400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20230807 | 172300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20230807 | 172200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20230807 | 172100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 3131 |
| 183 | 20230807 | 172000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20230807 | 171900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20230807 | 171800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20230807 | 171700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20230807 | 171600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20230807 | 171500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20230807 | 171400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20230807 | 171300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20230807 | 171200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20230807 | 171100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20230807 | 171000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20230807 | 170900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20230807 | 170800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20230807 | 170700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20230807 | 170600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20230807 | 170500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20230807 | 170400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20230807 | 170300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20230807 | 170200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20230807 | 170100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20230807 | 170000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20230807 | 165900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 205 | 20230807 | 165800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 206 | 20230807 | 165700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 207 | 20230807 | 165600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 208 | 20230807 | 165500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 209 | 20230807 | 165400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 210 | 20230807 | 165300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 211 | 20230807 | 165200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 212 | 20230807 | 165100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 3131 |
| 213 | 20230807 | 165000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 214 | 20230807 | 164900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 215 | 20230807 | 164800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 216 | 20230807 | 164700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 217 | 20230807 | 164600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 218 | 20230807 | 164500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 219 | 20230807 | 164400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 220 | 20230807 | 164300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 221 | 20230807 | 164200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 222 | 20230807 | 164100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 223 | 20230807 | 164000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 224 | 20230807 | 163900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 225 | 20230807 | 163800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 226 | 20230807 | 163700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 227 | 20230807 | 163600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 228 | 20230807 | 163500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 229 | 20230807 | 163400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 230 | 20230807 | 163300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 231 | 20230807 | 163200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 232 | 20230807 | 163100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 233 | 20230807 | 163000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 234 | 20230807 | 162900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 235 | 20230807 | 162800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 236 | 20230807 | 162700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 237 | 20230807 | 162600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 238 | 20230807 | 162500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 239 | 20230807 | 162400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 240 | 20230807 | 162300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 241 | 20230807 | 162200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 242 | 20230807 | 162100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 3131 |
| 243 | 20230807 | 162000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 244 | 20230807 | 161900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 245 | 20230807 | 161800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 246 | 20230807 | 161700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 247 | 20230807 | 161600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 248 | 20230807 | 161500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 249 | 20230807 | 161400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 250 | 20230807 | 161300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 251 | 20230807 | 161200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 252 | 20230807 | 161100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 253 | 20230807 | 161000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 254 | 20230807 | 160900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 255 | 20230807 | 160800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 256 | 20230807 | 160700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 257 | 20230807 | 160600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 258 | 20230807 | 160500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 259 | 20230807 | 160400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 260 | 20230807 | 160300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 261 | 20230807 | 160200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 262 | 20230807 | 160100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 263 | 20230807 | 160000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 264 | 20230807 | 155900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 265 | 20230807 | 155800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 266 | 20230807 | 155700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 267 | 20230807 | 155600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 268 | 20230807 | 155500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 269 | 20230807 | 155400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 270 | 20230807 | 155300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 271 | 20230807 | 155200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 272 | 20230807 | 155100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 3131 |
| 273 | 20230807 | 155000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 274 | 20230807 | 154900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 275 | 20230807 | 154800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 276 | 20230807 | 154700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 277 | 20230807 | 154600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 278 | 20230807 | 154500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 279 | 20230807 | 154400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 280 | 20230807 | 154300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 281 | 20230807 | 154200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 282 | 20230807 | 154100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 283 | 20230807 | 154000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 284 | 20230807 | 153900 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 285 | 20230807 | 153800 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 286 | 20230807 | 153700 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 287 | 20230807 | 153600 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 288 | 20230807 | 153500 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 289 | 20230807 | 153400 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 290 | 20230807 | 153300 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 291 | 20230807 | 153200 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 292 | 20230807 | 153100 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 293 | 20230807 | 153000 | 1220735345 | 2500 | 2500 | 2500 | 2500 | 3131 |
| 294 | 20230807 | 152900 | 1212907845 | 2510 | 2510 | 2510 | 2510 | 0 |
| 295 | 20230807 | 152800 | 1212907845 | 2510 | 2510 | 2510 | 2510 | 0 |
| 296 | 20230807 | 152700 | 1212907845 | 2510 | 2510 | 2510 | 2510 | 0 |
| 297 | 20230807 | 152600 | 1212907845 | 2510 | 2510 | 2510 | 2510 | 0 |
| 298 | 20230807 | 152500 | 1212907845 | 2510 | 2510 | 2510 | 2510 | 0 |
| 299 | 20230807 | 152400 | 1212907845 | 2510 | 2510 | 2510 | 2510 | 0 |
| 300 | 20230807 | 152300 | 1212907845 | 2510 | 2510 | 2510 | 2510 | 0 |
| 301 | 20230807 | 152200 | 1212907845 | 2510 | 2510 | 2510 | 2510 | 0 |
| 302 | 20230807 | 152100 | 1212907845 | 2510 | 2510 | 2510 | 2510 | 0 |
| 303 | 20230807 | 152000 | 1212907845 | 2510 | 2510 | 2510 | 2510 | 0 |
| 304 | 20230807 | 151900 | 1212907845 | 2510 | 2510 | 2510 | 2510 | 27 |
| 305 | 20230807 | 151800 | 1212840075 | 2515 | 2515 | 2515 | 2515 | 984 |
| 306 | 20230807 | 151700 | 1210365315 | 2515 | 2505 | 2515 | 2505 | 436 |
| 307 | 20230807 | 151600 | 1209270420 | 2505 | 2510 | 2510 | 2505 | 1886 |
| 308 | 20230807 | 151500 | 1204543880 | 2510 | 2510 | 2510 | 2510 | 297 |
| 309 | 20230807 | 151400 | 1203798410 | 2515 | 2515 | 2515 | 2515 | 0 |
| 310 | 20230807 | 151300 | 1203798410 | 2515 | 2515 | 2515 | 2515 | 5 |
| 311 | 20230807 | 151200 | 1203785835 | 2515 | 2515 | 2515 | 2505 | 1529 |
| 312 | 20230807 | 151100 | 1199954830 | 2515 | 2510 | 2515 | 2510 | 748 |
| 313 | 20230807 | 151000 | 1198077340 | 2510 | 2505 | 2510 | 2505 | 3 |
| 314 | 20230807 | 150900 | 1198069815 | 2515 | 2510 | 2515 | 2505 | 159 |
| 315 | 20230807 | 150800 | 1197671045 | 2515 | 2515 | 2515 | 2515 | 40 |
| 316 | 20230807 | 150700 | 1197570445 | 2515 | 2500 | 2525 | 2500 | 17348 |
| 317 | 20230807 | 150600 | 1154036465 | 2510 | 2510 | 2510 | 2510 | 4 |
| 318 | 20230807 | 150500 | 1154026425 | 2510 | 2510 | 2510 | 2510 | 7 |
| 319 | 20230807 | 150400 | 1154008855 | 2510 | 2510 | 2510 | 2500 | 152 |
| 320 | 20230807 | 150300 | 1153628630 | 2510 | 2500 | 2510 | 2500 | 155 |
| 321 | 20230807 | 150200 | 1153240610 | 2500 | 2495 | 2500 | 2490 | 3719 |
| 322 | 20230807 | 150100 | 1143965165 | 2500 | 2500 | 2500 | 2500 | 50 |
| 323 | 20230807 | 150000 | 1143840165 | 2500 | 2500 | 2500 | 2490 | 38 |
| 324 | 20230807 | 145900 | 1143745225 | 2500 | 2500 | 2500 | 2500 | 5 |
| 325 | 20230807 | 145800 | 1143732725 | 2495 | 2500 | 2510 | 2495 | 1247 |
| 326 | 20230807 | 145700 | 1140615655 | 2500 | 2495 | 2500 | 2495 | 437 |
| 327 | 20230807 | 145600 | 1139524575 | 2495 | 2485 | 2495 | 2485 | 2336 |
| 328 | 20230807 | 145500 | 1133696285 | 2480 | 2500 | 2505 | 2480 | 7961 |
| 329 | 20230807 | 145400 | 1113873380 | 2510 | 2510 | 2510 | 2510 | 306 |
| 330 | 20230807 | 145300 | 1113105320 | 2510 | 2500 | 2510 | 2500 | 2600 |
| 331 | 20230807 | 145200 | 1106605290 | 2510 | 2515 | 2520 | 2505 | 2616 |
| 332 | 20230807 | 145100 | 1100043755 | 2530 | 2525 | 2530 | 2520 | 1901 |
| 333 | 20230807 | 145000 | 1095243725 | 2535 | 2535 | 2535 | 2535 | 100 |
| 334 | 20230807 | 144900 | 1094990225 | 2535 | 2535 | 2535 | 2535 | 20 |
| 335 | 20230807 | 144800 | 1094939525 | 2535 | 2520 | 2535 | 2520 | 550 |
| 336 | 20230807 | 144700 | 1093553510 | 2520 | 2520 | 2520 | 2520 | 111 |
| 337 | 20230807 | 144600 | 1093273790 | 2520 | 2520 | 2520 | 2520 | 2000 |
| 338 | 20230807 | 144500 | 1088233790 | 2520 | 2520 | 2520 | 2520 | 7 |
| 339 | 20230807 | 144400 | 1088216150 | 2520 | 2520 | 2520 | 2520 | 0 |
| 340 | 20230807 | 144300 | 1088216150 | 2520 | 2520 | 2520 | 2520 | 21 |
| 341 | 20230807 | 144200 | 1088163230 | 2515 | 2515 | 2515 | 2515 | 48 |
| 342 | 20230807 | 144100 | 1088042510 | 2510 | 2510 | 2510 | 2510 | 85 |
| 343 | 20230807 | 144000 | 1087829160 | 2510 | 2515 | 2515 | 2510 | 2069 |
| 344 | 20230807 | 143900 | 1082627145 | 2515 | 2515 | 2515 | 2515 | 0 |
| 345 | 20230807 | 143800 | 1082627145 | 2515 | 2515 | 2515 | 2515 | 1235 |
| 346 | 20230807 | 143700 | 1079521120 | 2510 | 2510 | 2510 | 2510 | 1495 |
| 347 | 20230807 | 143600 | 1075768670 | 2510 | 2510 | 2510 | 2510 | 0 |
| 348 | 20230807 | 143500 | 1075768670 | 2510 | 2510 | 2510 | 2510 | 2 |
| 349 | 20230807 | 143400 | 1075763650 | 2510 | 2505 | 2510 | 2505 | 21 |
| 350 | 20230807 | 143300 | 1075711030 | 2505 | 2525 | 2525 | 2500 | 26106 |
| 351 | 20230807 | 143200 | 1010351940 | 2540 | 2525 | 2540 | 2525 | 519 |
| 352 | 20230807 | 143100 | 1009037655 | 2525 | 2525 | 2525 | 2525 | 520 |
| 353 | 20230807 | 143000 | 1007724655 | 2525 | 2525 | 2525 | 2525 | 2 |
| 354 | 20230807 | 142900 | 1007719605 | 2520 | 2510 | 2520 | 2510 | 58 |
| 355 | 20230807 | 142800 | 1007573465 | 2510 | 2515 | 2515 | 2510 | 12 |
| 356 | 20230807 | 142700 | 1007543300 | 2520 | 2520 | 2520 | 2520 | 0 |
| 357 | 20230807 | 142600 | 1007543300 | 2520 | 2520 | 2520 | 2520 | 14 |
| 358 | 20230807 | 142500 | 1007508020 | 2520 | 2520 | 2520 | 2520 | 1 |
| 359 | 20230807 | 142400 | 1007505500 | 2525 | 2525 | 2525 | 2525 | 0 |
| 360 | 20230807 | 142300 | 1007505500 | 2525 | 2525 | 2525 | 2525 | 50 |
| 361 | 20230807 | 142200 | 1007379250 | 2525 | 2525 | 2525 | 2525 | 3 |
| 362 | 20230807 | 142100 | 1007371675 | 2525 | 2530 | 2530 | 2525 | 242 |
| 363 | 20230807 | 142000 | 1006759910 | 2530 | 2520 | 2530 | 2520 | 2561 |
| 364 | 20230807 | 141900 | 1000303190 | 2520 | 2520 | 2520 | 2520 | 4 |
| 365 | 20230807 | 141800 | 1000293110 | 2520 | 2520 | 2520 | 2520 | 5 |
| 366 | 20230807 | 141700 | 1000280510 | 2520 | 2525 | 2525 | 2520 | 1108 |
| 367 | 20230807 | 141600 | 997487850 | 2520 | 2520 | 2520 | 2520 | 0 |
| 368 | 20230807 | 141500 | 997487850 | 2520 | 2520 | 2520 | 2520 | 250 |
| 369 | 20230807 | 141400 | 996857850 | 2520 | 2525 | 2525 | 2520 | 528 |
| 370 | 20230807 | 141300 | 995526290 | 2530 | 2530 | 2530 | 2530 | 392 |
| 371 | 20230807 | 141200 | 994534530 | 2530 | 2520 | 2530 | 2520 | 169 |
| 372 | 20230807 | 141100 | 994108640 | 2520 | 2525 | 2530 | 2520 | 3317 |
| 373 | 20230807 | 141000 | 985745755 | 2530 | 2535 | 2535 | 2530 | 612 |
| 374 | 20230807 | 140900 | 984197265 | 2535 | 2535 | 2535 | 2535 | 0 |
| 375 | 20230807 | 140800 | 984197265 | 2535 | 2540 | 2540 | 2535 | 1230 |
| 376 | 20230807 | 140700 | 981076905 | 2540 | 2540 | 2540 | 2540 | 9 |
| 377 | 20230807 | 140600 | 981054045 | 2540 | 2550 | 2550 | 2540 | 221 |
| 378 | 20230807 | 140500 | 980490925 | 2555 | 2555 | 2555 | 2555 | 39 |
| 379 | 20230807 | 140400 | 980391280 | 2555 | 2555 | 2555 | 2555 | 0 |
| 380 | 20230807 | 140300 | 980391280 | 2555 | 2555 | 2555 | 2555 | 0 |
| 381 | 20230807 | 140200 | 980391280 | 2555 | 2555 | 2555 | 2555 | 2 |
| 382 | 20230807 | 140100 | 980386170 | 2555 | 2555 | 2555 | 2555 | 0 |
| 383 | 20230807 | 140000 | 980386170 | 2555 | 2555 | 2555 | 2555 | 143 |
| 384 | 20230807 | 135900 | 980020805 | 2555 | 2555 | 2555 | 2555 | 0 |
| 385 | 20230807 | 135800 | 980020805 | 2555 | 2555 | 2555 | 2555 | 33 |
| 386 | 20230807 | 135700 | 979936490 | 2555 | 2555 | 2555 | 2555 | 0 |
| 387 | 20230807 | 135600 | 979936490 | 2555 | 2555 | 2555 | 2555 | 0 |
| 388 | 20230807 | 135500 | 979936490 | 2555 | 2550 | 2555 | 2550 | 798 |
| 389 | 20230807 | 135400 | 977901585 | 2555 | 2550 | 2555 | 2550 | 22 |
| 390 | 20230807 | 135300 | 977845430 | 2550 | 2555 | 2555 | 2550 | 200 |
| 391 | 20230807 | 135200 | 977334445 | 2555 | 2555 | 2555 | 2555 | 201 |
| 392 | 20230807 | 135100 | 976820890 | 2540 | 2540 | 2540 | 2540 | 20 |
| 393 | 20230807 | 135000 | 976770090 | 2540 | 2540 | 2540 | 2540 | 2359 |
| 394 | 20230807 | 134900 | 970778230 | 2545 | 2565 | 2565 | 2545 | 412 |
| 395 | 20230807 | 134800 | 969729650 | 2565 | 2565 | 2565 | 2565 | 0 |
| 396 | 20230807 | 134700 | 969729650 | 2565 | 2565 | 2565 | 2565 | 6 |
| 397 | 20230807 | 134600 | 969714260 | 2540 | 2560 | 2560 | 2540 | 7729 |
| 398 | 20230807 | 134500 | 950044520 | 2555 | 2555 | 2555 | 2555 | 0 |
| 399 | 20230807 | 134400 | 950044520 | 2555 | 2555 | 2555 | 2555 | 8 |
| 400 | 20230807 | 134300 | 950024080 | 2555 | 2555 | 2555 | 2555 | 0 |
| 401 | 20230807 | 134200 | 950024080 | 2555 | 2555 | 2555 | 2555 | 4 |
| 402 | 20230807 | 134100 | 950013860 | 2550 | 2560 | 2560 | 2550 | 5000 |
| 403 | 20230807 | 134000 | 937244400 | 2560 | 2560 | 2560 | 2560 | 0 |
| 404 | 20230807 | 133900 | 937244400 | 2560 | 2565 | 2565 | 2560 | 10847 |
| 405 | 20230807 | 133800 | 909474635 | 2565 | 2570 | 2570 | 2565 | 2456 |
| 406 | 20230807 | 133700 | 903173375 | 2570 | 2570 | 2570 | 2570 | 0 |
| 407 | 20230807 | 133600 | 903173375 | 2570 | 2570 | 2570 | 2570 | 730 |
| 408 | 20230807 | 133500 | 901297275 | 2570 | 2570 | 2570 | 2570 | 27 |
| 409 | 20230807 | 133400 | 901227885 | 2580 | 2580 | 2580 | 2580 | 13 |
| 410 | 20230807 | 133300 | 901194345 | 2580 | 2580 | 2580 | 2580 | 11 |
| 411 | 20230807 | 133200 | 901165965 | 2580 | 2580 | 2580 | 2580 | 0 |
| 412 | 20230807 | 133100 | 901165965 | 2580 | 2580 | 2580 | 2580 | 0 |
| 413 | 20230807 | 133000 | 901165965 | 2580 | 2585 | 2585 | 2580 | 179 |
| 414 | 20230807 | 132900 | 900703715 | 2585 | 2585 | 2585 | 2585 | 0 |
| 415 | 20230807 | 132800 | 900703715 | 2585 | 2585 | 2585 | 2585 | 100 |
| 416 | 20230807 | 132700 | 900445215 | 2585 | 2585 | 2585 | 2585 | 0 |
| 417 | 20230807 | 132600 | 900445215 | 2585 | 2585 | 2585 | 2585 | 100 |
| 418 | 20230807 | 132500 | 900186715 | 2585 | 2580 | 2585 | 2580 | 199 |
| 419 | 20230807 | 132400 | 899672330 | 2580 | 2570 | 2580 | 2570 | 830 |
| 420 | 20230807 | 132300 | 897535430 | 2570 | 2565 | 2570 | 2565 | 456 |
| 421 | 20230807 | 132200 | 896364760 | 2565 | 2570 | 2570 | 2565 | 510 |
| 422 | 20230807 | 132100 | 895055310 | 2565 | 2565 | 2565 | 2565 | 429 |
| 423 | 20230807 | 132000 | 893954925 | 2565 | 2570 | 2570 | 2565 | 1360 |
| 424 | 20230807 | 131900 | 890461650 | 2570 | 2570 | 2570 | 2570 | 428 |
| 425 | 20230807 | 131800 | 889361690 | 2575 | 2580 | 2580 | 2575 | 1812 |
| 426 | 20230807 | 131700 | 884692805 | 2585 | 2585 | 2585 | 2585 | 0 |
| 427 | 20230807 | 131600 | 884692805 | 2585 | 2585 | 2585 | 2585 | 18 |
| 428 | 20230807 | 131500 | 884646275 | 2590 | 2590 | 2590 | 2590 | 10 |
| 429 | 20230807 | 131400 | 884620375 | 2590 | 2580 | 2595 | 2575 | 573 |
| 430 | 20230807 | 131300 | 883135685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 431 | 20230807 | 131200 | 883135685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 432 | 20230807 | 131100 | 883135685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 433 | 20230807 | 131000 | 883135685 | 2575 | 2585 | 2585 | 2575 | 34 |
| 434 | 20230807 | 130900 | 883047975 | 2595 | 2580 | 2595 | 2575 | 392 |
| 435 | 20230807 | 130800 | 882038445 | 2575 | 2575 | 2575 | 2575 | 0 |
| 436 | 20230807 | 130700 | 882038445 | 2575 | 2575 | 2575 | 2575 | 375 |
| 437 | 20230807 | 130600 | 881072820 | 2575 | 2575 | 2575 | 2575 | 175 |
| 438 | 20230807 | 130500 | 880622195 | 2575 | 2580 | 2580 | 2575 | 353 |
| 439 | 20230807 | 130400 | 879712485 | 2595 | 2590 | 2595 | 2585 | 2353 |
| 440 | 20230807 | 130300 | 873619580 | 2595 | 2595 | 2595 | 2595 | 198 |
| 441 | 20230807 | 130200 | 873105770 | 2595 | 2595 | 2595 | 2595 | 68 |
| 442 | 20230807 | 130100 | 872929310 | 2595 | 2595 | 2595 | 2595 | 20 |
| 443 | 20230807 | 130000 | 872877410 | 2595 | 2595 | 2595 | 2595 | 3 |
| 444 | 20230807 | 125900 | 872869625 | 2585 | 2585 | 2585 | 2585 | 0 |
| 445 | 20230807 | 125800 | 872869625 | 2585 | 2580 | 2585 | 2580 | 407 |
| 446 | 20230807 | 125700 | 871818565 | 2575 | 2565 | 2575 | 2565 | 251 |
| 447 | 20230807 | 125600 | 871172340 | 2565 | 2575 | 2575 | 2565 | 2542 |
| 448 | 20230807 | 125500 | 864645090 | 2580 | 2580 | 2580 | 2580 | 0 |
| 449 | 20230807 | 125400 | 864645090 | 2580 | 2580 | 2580 | 2555 | 8922 |
| 450 | 20230807 | 125300 | 841735845 | 2570 | 2585 | 2585 | 2570 | 4825 |
| 451 | 20230807 | 125200 | 829289935 | 2585 | 2575 | 2585 | 2575 | 806 |
| 452 | 20230807 | 125100 | 827207925 | 2585 | 2585 | 2585 | 2585 | 2 |
| 453 | 20230807 | 125000 | 827202755 | 2575 | 2575 | 2575 | 2575 | 0 |
| 454 | 20230807 | 124900 | 827202755 | 2575 | 2575 | 2575 | 2575 | 0 |
| 455 | 20230807 | 124800 | 827202755 | 2575 | 2575 | 2575 | 2575 | 0 |
| 456 | 20230807 | 124700 | 827202755 | 2575 | 2575 | 2575 | 2575 | 0 |
| 457 | 20230807 | 124600 | 827202755 | 2575 | 2580 | 2580 | 2575 | 57 |
| 458 | 20230807 | 124500 | 827055970 | 2580 | 2585 | 2585 | 2580 | 32 |
| 459 | 20230807 | 124400 | 826973405 | 2585 | 2585 | 2585 | 2585 | 1 |
| 460 | 20230807 | 124300 | 826970820 | 2585 | 2585 | 2585 | 2585 | 0 |
| 461 | 20230807 | 124200 | 826970820 | 2585 | 2575 | 2585 | 2575 | 20 |
| 462 | 20230807 | 124100 | 826919220 | 2575 | 2570 | 2575 | 2570 | 368 |
| 463 | 20230807 | 124000 | 825973410 | 2570 | 2570 | 2570 | 2570 | 864 |
| 464 | 20230807 | 123900 | 823752930 | 2570 | 2580 | 2580 | 2570 | 3013 |
| 465 | 20230807 | 123800 | 815999445 | 2585 | 2585 | 2585 | 2585 | 396 |
| 466 | 20230807 | 123700 | 814975785 | 2585 | 2585 | 2585 | 2585 | 1 |
| 467 | 20230807 | 123600 | 814973200 | 2590 | 2590 | 2590 | 2590 | 0 |
| 468 | 20230807 | 123500 | 814973200 | 2590 | 2590 | 2590 | 2590 | 566 |
| 469 | 20230807 | 123400 | 813507260 | 2590 | 2590 | 2590 | 2590 | 208 |
| 470 | 20230807 | 123300 | 812968540 | 2590 | 2585 | 2590 | 2580 | 3875 |
| 471 | 20230807 | 123200 | 802967100 | 2590 | 2595 | 2595 | 2590 | 138 |
| 472 | 20230807 | 123100 | 802609485 | 2595 | 2595 | 2595 | 2595 | 2 |
| 473 | 20230807 | 123000 | 802604295 | 2590 | 2610 | 2615 | 2590 | 6576 |
| 474 | 20230807 | 122900 | 785438975 | 2610 | 2610 | 2610 | 2605 | 1932 |
| 475 | 20230807 | 122800 | 780396560 | 2610 | 2610 | 2610 | 2610 | 13 |
| 476 | 20230807 | 122700 | 780362630 | 2590 | 2590 | 2590 | 2590 | 2 |
| 477 | 20230807 | 122600 | 780357450 | 2590 | 2590 | 2590 | 2590 | 4 |
| 478 | 20230807 | 122500 | 780347090 | 2610 | 2610 | 2615 | 2590 | 586 |
| 479 | 20230807 | 122400 | 778815650 | 2615 | 2600 | 2615 | 2600 | 500 |
| 480 | 20230807 | 122300 | 777512535 | 2580 | 2585 | 2600 | 2580 | 2440 |
| 481 | 20230807 | 122200 | 771205580 | 2590 | 2585 | 2590 | 2580 | 502 |
| 482 | 20230807 | 122100 | 769908840 | 2580 | 2580 | 2580 | 2580 | 49 |
| 483 | 20230807 | 122000 | 769782420 | 2580 | 2580 | 2580 | 2580 | 5 |
| 484 | 20230807 | 121900 | 769769520 | 2580 | 2585 | 2585 | 2580 | 905 |
| 485 | 20230807 | 121800 | 767430100 | 2585 | 2595 | 2595 | 2585 | 275 |
| 486 | 20230807 | 121700 | 766718415 | 2615 | 2615 | 2615 | 2615 | 0 |
| 487 | 20230807 | 121600 | 766718415 | 2615 | 2615 | 2615 | 2615 | 40 |
| 488 | 20230807 | 121500 | 766613815 | 2615 | 2595 | 2615 | 2595 | 355 |
| 489 | 20230807 | 121400 | 765692370 | 2595 | 2590 | 2595 | 2575 | 1280 |
| 490 | 20230807 | 121300 | 762387410 | 2580 | 2605 | 2610 | 2580 | 5398 |
| 491 | 20230807 | 121200 | 748362160 | 2610 | 2615 | 2615 | 2610 | 643 |
| 492 | 20230807 | 121100 | 746683915 | 2615 | 2620 | 2620 | 2610 | 6938 |
| 493 | 20230807 | 121000 | 728570545 | 2615 | 2630 | 2630 | 2615 | 256 |
| 494 | 20230807 | 120900 | 727900490 | 2630 | 2620 | 2630 | 2615 | 3281 |
| 495 | 20230807 | 120800 | 719286535 | 2610 | 2630 | 2630 | 2610 | 1782 |
| 496 | 20230807 | 120700 | 714619515 | 2640 | 2645 | 2645 | 2640 | 2162 |
| 497 | 20230807 | 120600 | 708911190 | 2650 | 2650 | 2650 | 2645 | 580 |
| 498 | 20230807 | 120500 | 707375815 | 2650 | 2645 | 2650 | 2645 | 395 |
| 499 | 20230807 | 120400 | 706329070 | 2640 | 2635 | 2660 | 2635 | 5508 |
| 500 | 20230807 | 120300 | 691728860 | 2650 | 2635 | 2650 | 2630 | 4020 |
| 501 | 20230807 | 120200 | 681129710 | 2635 | 2650 | 2650 | 2635 | 4765 |
| 502 | 20230807 | 120100 | 668520270 | 2640 | 2645 | 2650 | 2635 | 2723 |
| 503 | 20230807 | 120000 | 661323870 | 2635 | 2615 | 2645 | 2615 | 2522 |
| 504 | 20230807 | 115900 | 654693260 | 2610 | 2610 | 2610 | 2605 | 707 |
| 505 | 20230807 | 115800 | 652851015 | 2615 | 2615 | 2615 | 2600 | 1833 |
| 506 | 20230807 | 115700 | 648073420 | 2630 | 2630 | 2640 | 2625 | 2213 |
| 507 | 20230807 | 115600 | 642256050 | 2630 | 2640 | 2650 | 2625 | 15594 |
| 508 | 20230807 | 115500 | 601086155 | 2640 | 2625 | 2640 | 2625 | 2612 |
| 509 | 20230807 | 115400 | 594213215 | 2625 | 2580 | 2625 | 2580 | 17440 |
| 510 | 20230807 | 115300 | 548955140 | 2580 | 2580 | 2580 | 2580 | 99 |
| 511 | 20230807 | 115200 | 548699720 | 2580 | 2585 | 2585 | 2580 | 673 |
| 512 | 20230807 | 115100 | 546960200 | 2585 | 2585 | 2585 | 2585 | 514 |
| 513 | 20230807 | 115000 | 545631510 | 2585 | 2580 | 2585 | 2580 | 3134 |
| 514 | 20230807 | 114900 | 537538370 | 2580 | 2580 | 2585 | 2580 | 1581 |
| 515 | 20230807 | 114800 | 533459290 | 2570 | 2555 | 2580 | 2555 | 6477 |
| 516 | 20230807 | 114700 | 516821540 | 2555 | 2550 | 2555 | 2550 | 1034 |
| 517 | 20230807 | 114600 | 514180400 | 2550 | 2550 | 2550 | 2550 | 113 |
| 518 | 20230807 | 114500 | 513892250 | 2550 | 2530 | 2550 | 2530 | 2206 |
| 519 | 20230807 | 114400 | 508283940 | 2525 | 2535 | 2535 | 2525 | 24 |
| 520 | 20230807 | 114300 | 508223140 | 2535 | 2535 | 2535 | 2535 | 1 |
| 521 | 20230807 | 114200 | 508220605 | 2530 | 2530 | 2530 | 2530 | 0 |
| 522 | 20230807 | 114100 | 508220605 | 2530 | 2530 | 2530 | 2530 | 0 |
| 523 | 20230807 | 114000 | 508220605 | 2530 | 2530 | 2530 | 2530 | 0 |
| 524 | 20230807 | 113900 | 508220605 | 2530 | 2530 | 2530 | 2530 | 1 |
| 525 | 20230807 | 113800 | 508218075 | 2525 | 2525 | 2525 | 2525 | 40 |
| 526 | 20230807 | 113700 | 508117075 | 2540 | 2535 | 2540 | 2520 | 28 |
| 527 | 20230807 | 113600 | 508046035 | 2540 | 2540 | 2540 | 2540 | 10 |
| 528 | 20230807 | 113500 | 508020635 | 2535 | 2535 | 2535 | 2535 | 19 |
| 529 | 20230807 | 113400 | 507972470 | 2525 | 2535 | 2535 | 2525 | 103 |
| 530 | 20230807 | 113300 | 507712385 | 2525 | 2525 | 2525 | 2525 | 5 |
| 531 | 20230807 | 113200 | 507699760 | 2525 | 2525 | 2525 | 2525 | 748 |
| 532 | 20230807 | 113100 | 505811060 | 2530 | 2530 | 2530 | 2530 | 0 |
| 533 | 20230807 | 113000 | 505811060 | 2530 | 2530 | 2530 | 2530 | 638 |
| 534 | 20230807 | 112900 | 504196920 | 2530 | 2530 | 2530 | 2530 | 0 |
| 535 | 20230807 | 112800 | 504196920 | 2530 | 2530 | 2530 | 2530 | 138 |
| 536 | 20230807 | 112700 | 503847780 | 2530 | 2530 | 2530 | 2530 | 0 |
| 537 | 20230807 | 112600 | 503847780 | 2530 | 2530 | 2530 | 2530 | 17 |
| 538 | 20230807 | 112500 | 503804770 | 2530 | 2530 | 2530 | 2530 | 28 |
| 539 | 20230807 | 112400 | 503733930 | 2535 | 2525 | 2535 | 2525 | 59 |
| 540 | 20230807 | 112300 | 503584380 | 2535 | 2535 | 2535 | 2535 | 343 |
| 541 | 20230807 | 112200 | 502714875 | 2535 | 2535 | 2545 | 2535 | 42 |
| 542 | 20230807 | 112100 | 502608010 | 2530 | 2545 | 2545 | 2530 | 907 |
| 543 | 20230807 | 112000 | 500299710 | 2545 | 2530 | 2545 | 2530 | 177 |
| 544 | 20230807 | 111900 | 499850100 | 2545 | 2540 | 2545 | 2540 | 1743 |
| 545 | 20230807 | 111800 | 495419720 | 2535 | 2530 | 2535 | 2530 | 1805 |
| 546 | 20230807 | 111700 | 490844070 | 2530 | 2530 | 2530 | 2530 | 300 |
| 547 | 20230807 | 111600 | 490085070 | 2530 | 2525 | 2530 | 2525 | 20 |
| 548 | 20230807 | 111500 | 490034565 | 2525 | 2525 | 2525 | 2525 | 529 |
| 549 | 20230807 | 111400 | 488698840 | 2525 | 2525 | 2525 | 2525 | 4 |
| 550 | 20230807 | 111300 | 488688740 | 2525 | 2525 | 2525 | 2525 | 10 |
| 551 | 20230807 | 111200 | 488663490 | 2530 | 2530 | 2530 | 2530 | 111 |
| 552 | 20230807 | 111100 | 488382660 | 2530 | 2530 | 2530 | 2530 | 0 |
| 553 | 20230807 | 111000 | 488382660 | 2530 | 2530 | 2530 | 2530 | 231 |
| 554 | 20230807 | 110900 | 487798230 | 2530 | 2530 | 2530 | 2530 | 0 |
| 555 | 20230807 | 110800 | 487798230 | 2530 | 2530 | 2530 | 2530 | 441 |
| 556 | 20230807 | 110700 | 486682500 | 2525 | 2525 | 2525 | 2525 | 786 |
| 557 | 20230807 | 110600 | 484697850 | 2525 | 2525 | 2525 | 2525 | 100 |
| 558 | 20230807 | 110500 | 484445350 | 2525 | 2525 | 2525 | 2525 | 0 |
| 559 | 20230807 | 110400 | 484445350 | 2525 | 2525 | 2525 | 2525 | 2 |
| 560 | 20230807 | 110300 | 484440300 | 2520 | 2520 | 2520 | 2520 | 200 |
| 561 | 20230807 | 110200 | 483936300 | 2520 | 2520 | 2520 | 2520 | 0 |
| 562 | 20230807 | 110100 | 483936300 | 2520 | 2520 | 2520 | 2520 | 5 |
| 563 | 20230807 | 110000 | 483923700 | 2520 | 2515 | 2520 | 2515 | 420 |
| 564 | 20230807 | 105900 | 482866615 | 2515 | 2515 | 2515 | 2515 | 200 |
| 565 | 20230807 | 105800 | 482363615 | 2515 | 2515 | 2515 | 2515 | 543 |
| 566 | 20230807 | 105700 | 480997970 | 2515 | 2515 | 2515 | 2515 | 0 |
| 567 | 20230807 | 105600 | 480997970 | 2515 | 2515 | 2515 | 2515 | 1153 |
| 568 | 20230807 | 105500 | 478098175 | 2520 | 2520 | 2520 | 2520 | 20 |
| 569 | 20230807 | 105400 | 478047775 | 2520 | 2520 | 2530 | 2520 | 189 |
| 570 | 20230807 | 105300 | 477571485 | 2530 | 2530 | 2530 | 2530 | 1 |
| 571 | 20230807 | 105200 | 477568955 | 2510 | 2510 | 2510 | 2510 | 200 |
| 572 | 20230807 | 105100 | 477066955 | 2530 | 2530 | 2530 | 2530 | 16 |
| 573 | 20230807 | 105000 | 477026475 | 2515 | 2530 | 2530 | 2515 | 33 |
| 574 | 20230807 | 104900 | 476943180 | 2520 | 2510 | 2520 | 2510 | 2623 |
| 575 | 20230807 | 104800 | 470352590 | 2510 | 2515 | 2515 | 2510 | 245 |
| 576 | 20230807 | 104700 | 469737590 | 2515 | 2520 | 2520 | 2515 | 2503 |
| 577 | 20230807 | 104600 | 463437530 | 2520 | 2520 | 2520 | 2520 | 0 |
| 578 | 20230807 | 104500 | 463437530 | 2520 | 2520 | 2520 | 2520 | 0 |
| 579 | 20230807 | 104400 | 463437530 | 2520 | 2520 | 2520 | 2520 | 389 |
| 580 | 20230807 | 104300 | 462457250 | 2540 | 2540 | 2540 | 2540 | 25 |
| 581 | 20230807 | 104200 | 462393750 | 2540 | 2520 | 2540 | 2520 | 602 |
| 582 | 20230807 | 104100 | 460876670 | 2540 | 2540 | 2540 | 2540 | 0 |
| 583 | 20230807 | 104000 | 460876670 | 2540 | 2525 | 2540 | 2525 | 505 |
| 584 | 20230807 | 103900 | 459601470 | 2540 | 2540 | 2540 | 2540 | 0 |
| 585 | 20230807 | 103800 | 459601470 | 2540 | 2540 | 2540 | 2540 | 12 |
| 586 | 20230807 | 103700 | 459570990 | 2545 | 2535 | 2545 | 2535 | 339 |
| 587 | 20230807 | 103600 | 458710425 | 2550 | 2550 | 2550 | 2550 | 0 |
| 588 | 20230807 | 103500 | 458710425 | 2550 | 2550 | 2550 | 2550 | 0 |
| 589 | 20230807 | 103400 | 458710425 | 2550 | 2550 | 2550 | 2505 | 5974 |
| 590 | 20230807 | 103300 | 443669685 | 2555 | 2555 | 2555 | 2555 | 0 |
| 591 | 20230807 | 103200 | 443669685 | 2555 | 2555 | 2555 | 2555 | 5 |
| 592 | 20230807 | 103100 | 443656910 | 2560 | 2560 | 2560 | 2560 | 301 |
| 593 | 20230807 | 103000 | 442886350 | 2555 | 2550 | 2555 | 2545 | 15 |
| 594 | 20230807 | 102900 | 442848085 | 2550 | 2550 | 2550 | 2550 | 5 |
| 595 | 20230807 | 102800 | 442835335 | 2560 | 2560 | 2560 | 2560 | 0 |
| 596 | 20230807 | 102700 | 442835335 | 2560 | 2560 | 2560 | 2545 | 240 |
| 597 | 20230807 | 102600 | 442223590 | 2550 | 2550 | 2550 | 2550 | 500 |
| 598 | 20230807 | 102500 | 440948590 | 2550 | 2560 | 2560 | 2550 | 631 |
| 599 | 20230807 | 102400 | 439338540 | 2560 | 2560 | 2560 | 2560 | 52 |
| 600 | 20230807 | 102300 | 439205420 | 2560 | 2560 | 2560 | 2560 | 11 |
| 601 | 20230807 | 102200 | 439177260 | 2560 | 2550 | 2560 | 2550 | 132 |
| 602 | 20230807 | 102100 | 438839645 | 2555 | 2555 | 2560 | 2555 | 1998 |
| 603 | 20230807 | 102000 | 433733780 | 2555 | 2545 | 2555 | 2545 | 124 |
| 604 | 20230807 | 101900 | 433417210 | 2545 | 2545 | 2545 | 2545 | 25 |
| 605 | 20230807 | 101800 | 433353585 | 2550 | 2545 | 2550 | 2545 | 553 |
| 606 | 20230807 | 101700 | 431943450 | 2555 | 2550 | 2555 | 2545 | 139 |
| 607 | 20230807 | 101600 | 431589435 | 2555 | 2550 | 2555 | 2550 | 2141 |
| 608 | 20230807 | 101500 | 426129880 | 2545 | 2540 | 2545 | 2540 | 210 |
| 609 | 20230807 | 101400 | 425595930 | 2545 | 2530 | 2545 | 2530 | 54 |
| 610 | 20230807 | 101300 | 425459175 | 2550 | 2550 | 2550 | 2550 | 200 |
| 611 | 20230807 | 101200 | 424949175 | 2550 | 2540 | 2550 | 2540 | 1390 |
| 612 | 20230807 | 101100 | 421407495 | 2540 | 2520 | 2540 | 2520 | 5688 |
| 613 | 20230807 | 101000 | 407060570 | 2510 | 2510 | 2510 | 2510 | 1713 |
| 614 | 20230807 | 100900 | 402760940 | 2510 | 2510 | 2510 | 2510 | 253 |
| 615 | 20230807 | 100800 | 402125910 | 2510 | 2510 | 2510 | 2510 | 100 |
| 616 | 20230807 | 100700 | 401874910 | 2520 | 2520 | 2520 | 2520 | 0 |
| 617 | 20230807 | 100600 | 401874910 | 2520 | 2520 | 2520 | 2520 | 810 |
| 618 | 20230807 | 100500 | 399833710 | 2525 | 2520 | 2525 | 2520 | 11 |
| 619 | 20230807 | 100400 | 399805985 | 2525 | 2520 | 2525 | 2520 | 249 |
| 620 | 20230807 | 100300 | 399177515 | 2525 | 2525 | 2525 | 2520 | 72 |
| 621 | 20230807 | 100200 | 398995915 | 2525 | 2520 | 2525 | 2520 | 934 |
| 622 | 20230807 | 100100 | 396639060 | 2520 | 2520 | 2520 | 2520 | 4 |
| 623 | 20230807 | 100000 | 396628980 | 2520 | 2520 | 2520 | 2520 | 62 |
| 624 | 20230807 | 095900 | 396472740 | 2520 | 2520 | 2520 | 2520 | 0 |
| 625 | 20230807 | 095800 | 396472740 | 2520 | 2520 | 2520 | 2520 | 0 |
| 626 | 20230807 | 095700 | 396472740 | 2520 | 2520 | 2520 | 2520 | 622 |
| 627 | 20230807 | 095600 | 394905300 | 2520 | 2520 | 2520 | 2520 | 0 |
| 628 | 20230807 | 095500 | 394905300 | 2520 | 2520 | 2520 | 2520 | 392 |
| 629 | 20230807 | 095400 | 393917460 | 2525 | 2525 | 2525 | 2525 | 0 |
| 630 | 20230807 | 095300 | 393917460 | 2525 | 2520 | 2525 | 2520 | 33 |
| 631 | 20230807 | 095200 | 393834260 | 2505 | 2515 | 2520 | 2500 | 2772 |
| 632 | 20230807 | 095100 | 386874130 | 2515 | 2500 | 2515 | 2500 | 121 |
| 633 | 20230807 | 095000 | 386570070 | 2520 | 2520 | 2520 | 2520 | 1 |
| 634 | 20230807 | 094900 | 386567550 | 2520 | 2520 | 2520 | 2520 | 0 |
| 635 | 20230807 | 094800 | 386567550 | 2520 | 2520 | 2520 | 2520 | 1 |
| 636 | 20230807 | 094700 | 386565030 | 2500 | 2520 | 2520 | 2500 | 2 |
| 637 | 20230807 | 094600 | 386560010 | 2505 | 2510 | 2515 | 2505 | 1521 |
| 638 | 20230807 | 094500 | 382749840 | 2505 | 2515 | 2515 | 2505 | 500 |
| 639 | 20230807 | 094400 | 381493360 | 2510 | 2510 | 2510 | 2510 | 300 |
| 640 | 20230807 | 094300 | 380740360 | 2510 | 2520 | 2520 | 2505 | 591 |
| 641 | 20230807 | 094200 | 379259275 | 2510 | 2510 | 2510 | 2510 | 110 |
| 642 | 20230807 | 094100 | 378983175 | 2520 | 2520 | 2520 | 2520 | 11 |
| 643 | 20230807 | 094000 | 378955455 | 2500 | 2500 | 2500 | 2500 | 0 |
| 644 | 20230807 | 093900 | 378955455 | 2500 | 2510 | 2510 | 2500 | 8100 |
| 645 | 20230807 | 093800 | 358697695 | 2510 | 2530 | 2530 | 2500 | 10183 |
| 646 | 20230807 | 093700 | 333074085 | 2535 | 2530 | 2535 | 2530 | 776 |
| 647 | 20230807 | 093600 | 331109975 | 2530 | 2530 | 2530 | 2520 | 335 |
| 648 | 20230807 | 093500 | 330265720 | 2530 | 2520 | 2530 | 2520 | 240 |
| 649 | 20230807 | 093400 | 329659945 | 2525 | 2525 | 2525 | 2525 | 47 |
| 650 | 20230807 | 093300 | 329541270 | 2525 | 2525 | 2525 | 2525 | 65 |
| 651 | 20230807 | 093200 | 329377145 | 2525 | 2520 | 2525 | 2520 | 528 |
| 652 | 20230807 | 093100 | 328046425 | 2520 | 2520 | 2520 | 2520 | 16 |
| 653 | 20230807 | 093000 | 328006105 | 2525 | 2525 | 2525 | 2505 | 610 |
| 654 | 20230807 | 092900 | 326474130 | 2510 | 2510 | 2510 | 2510 | 775 |
| 655 | 20230807 | 092800 | 324528880 | 2510 | 2510 | 2510 | 2510 | 9 |
| 656 | 20230807 | 092700 | 324506290 | 2530 | 2530 | 2530 | 2530 | 0 |
| 657 | 20230807 | 092600 | 324506290 | 2530 | 2515 | 2530 | 2515 | 1489 |
| 658 | 20230807 | 092500 | 320755020 | 2525 | 2540 | 2540 | 2525 | 419 |
| 659 | 20230807 | 092400 | 319696595 | 2540 | 2530 | 2545 | 2525 | 509 |
| 660 | 20230807 | 092300 | 318410870 | 2550 | 2550 | 2550 | 2550 | 2022 |
| 661 | 20230807 | 092200 | 313254770 | 2540 | 2540 | 2540 | 2535 | 817 |
| 662 | 20230807 | 092100 | 311179690 | 2540 | 2540 | 2540 | 2540 | 43 |
| 663 | 20230807 | 092000 | 311070470 | 2545 | 2515 | 2545 | 2515 | 1754 |
| 664 | 20230807 | 091900 | 306625620 | 2515 | 2525 | 2525 | 2515 | 2 |
| 665 | 20230807 | 091800 | 306620580 | 2525 | 2525 | 2525 | 2525 | 198 |
| 666 | 20230807 | 091700 | 306120630 | 2525 | 2520 | 2525 | 2500 | 1365 |
| 667 | 20230807 | 091600 | 302680860 | 2520 | 2500 | 2520 | 2500 | 9059 |
| 668 | 20230807 | 091500 | 280033280 | 2500 | 2515 | 2530 | 2495 | 3743 |
| 669 | 20230807 | 091400 | 270674770 | 2515 | 2520 | 2520 | 2500 | 2938 |
| 670 | 20230807 | 091300 | 263303470 | 2540 | 2510 | 2560 | 2510 | 4392 |
| 671 | 20230807 | 091200 | 252181940 | 2500 | 2495 | 2500 | 2495 | 3403 |
| 672 | 20230807 | 091100 | 243676030 | 2495 | 2480 | 2495 | 2480 | 138 |
| 673 | 20230807 | 091000 | 243333745 | 2480 | 2490 | 2490 | 2480 | 1202 |
| 674 | 20230807 | 090900 | 240344195 | 2490 | 2475 | 2490 | 2470 | 4174 |
| 675 | 20230807 | 090800 | 230019605 | 2475 | 2480 | 2500 | 2475 | 1485 |
| 676 | 20230807 | 090700 | 226332165 | 2500 | 2500 | 2500 | 2475 | 4405 |
| 677 | 20230807 | 090600 | 215406715 | 2480 | 2480 | 2500 | 2480 | 5571 |
| 678 | 20230807 | 090500 | 201588085 | 2495 | 2495 | 2495 | 2490 | 2731 |
| 679 | 20230807 | 090400 | 194777885 | 2495 | 2520 | 2535 | 2475 | 27709 |
| 680 | 20230807 | 090300 | 125353700 | 2530 | 2560 | 2560 | 2525 | 2976 |
| 681 | 20230807 | 090200 | 117820670 | 2555 | 2560 | 2565 | 2535 | 12981 |
| 682 | 20230807 | 090100 | 84728295 | 2565 | 2560 | 2565 | 2550 | 7498 |
| 683 | 20230807 | 090000 | 65569990 | 2550 | 2600 | 2600 | 2550 | 25320 |