34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 202700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 6438 |
| 3 | 20230802 | 202600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230802 | 202500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230802 | 202400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230802 | 202300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230802 | 202200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230802 | 202100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230802 | 202000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230802 | 201900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230802 | 201800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230802 | 201700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230802 | 201600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230802 | 201500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230802 | 201400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230802 | 201300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230802 | 201200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230802 | 201100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230802 | 201000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230802 | 200900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230802 | 200800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230802 | 200700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230802 | 200600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230802 | 200500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230802 | 200400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230802 | 200300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230802 | 200200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230802 | 200100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230802 | 200000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230802 | 195900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230802 | 195800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230802 | 195700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 6438 |
| 33 | 20230802 | 195600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230802 | 195500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230802 | 195400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230802 | 195300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230802 | 195200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230802 | 195100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230802 | 195000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230802 | 194900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230802 | 194800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230802 | 194700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230802 | 194600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230802 | 194500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230802 | 194400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230802 | 194300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230802 | 194200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230802 | 194100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230802 | 194000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230802 | 193900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230802 | 193800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230802 | 193700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230802 | 193600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230802 | 193500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230802 | 193400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230802 | 193300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230802 | 193200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230802 | 193100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230802 | 193000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230802 | 192900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230802 | 192800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230802 | 192700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 6438 |
| 63 | 20230802 | 192600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230802 | 192500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230802 | 192400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230802 | 192300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230802 | 192200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230802 | 192100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230802 | 192000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230802 | 191900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230802 | 191800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230802 | 191700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230802 | 191600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230802 | 191500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230802 | 191400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230802 | 191300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230802 | 191200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230802 | 191100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230802 | 191000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230802 | 190900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230802 | 190800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230802 | 190700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230802 | 190600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230802 | 190500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230802 | 190400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230802 | 190300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230802 | 190200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230802 | 190100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230802 | 190000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230802 | 185900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230802 | 185800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230802 | 185700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 6438 |
| 93 | 20230802 | 185600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230802 | 185500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230802 | 185400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230802 | 185300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230802 | 185200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230802 | 185100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230802 | 185000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230802 | 184900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230802 | 184800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230802 | 184700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230802 | 184600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230802 | 184500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230802 | 184400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230802 | 184300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230802 | 184200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230802 | 184100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230802 | 184000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230802 | 183900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230802 | 183800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230802 | 183700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230802 | 183600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230802 | 183500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230802 | 183400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230802 | 183300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230802 | 183200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230802 | 183100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230802 | 183000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230802 | 182900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230802 | 182800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230802 | 182700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 6438 |
| 123 | 20230802 | 182600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230802 | 182500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230802 | 182400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230802 | 182300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230802 | 182200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230802 | 182100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230802 | 182000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230802 | 181900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230802 | 181800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230802 | 181700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230802 | 181600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230802 | 181500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230802 | 181400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230802 | 181300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230802 | 181200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230802 | 181100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230802 | 181000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230802 | 180900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230802 | 180800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230802 | 180700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230802 | 180600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230802 | 180500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230802 | 180400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230802 | 180300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230802 | 180200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230802 | 180100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230802 | 180000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230802 | 175900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230802 | 175800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230802 | 175700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 6438 |
| 153 | 20230802 | 175600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230802 | 175500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230802 | 175400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230802 | 175300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230802 | 175200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230802 | 175100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230802 | 175000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230802 | 174900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230802 | 174800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230802 | 174700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230802 | 174600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230802 | 174500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230802 | 174400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230802 | 174300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230802 | 174200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230802 | 174100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230802 | 174000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230802 | 173900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230802 | 173800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230802 | 173700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230802 | 173600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230802 | 173500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230802 | 173400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230802 | 173300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230802 | 173200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230802 | 173100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230802 | 173000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230802 | 172900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230802 | 172800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230802 | 172700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 6438 |
| 183 | 20230802 | 172600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230802 | 172500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230802 | 172400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230802 | 172300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230802 | 172200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230802 | 172100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230802 | 172000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230802 | 171900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230802 | 171800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230802 | 171700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230802 | 171600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230802 | 171500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230802 | 171400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230802 | 171300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230802 | 171200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230802 | 171100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230802 | 171000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230802 | 170900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230802 | 170800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230802 | 170700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230802 | 170600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230802 | 170500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230802 | 170400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230802 | 170300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230802 | 170200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230802 | 170100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230802 | 170000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230802 | 165900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230802 | 165800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230802 | 165700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 6438 |
| 213 | 20230802 | 165600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230802 | 165500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230802 | 165400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230802 | 165300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230802 | 165200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230802 | 165100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230802 | 165000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230802 | 164900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20230802 | 164800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20230802 | 164700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20230802 | 164600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20230802 | 164500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20230802 | 164400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20230802 | 164300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20230802 | 164200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20230802 | 164100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20230802 | 164000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20230802 | 163900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20230802 | 163800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20230802 | 163700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20230802 | 163600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20230802 | 163500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20230802 | 163400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20230802 | 163300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20230802 | 163200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20230802 | 163100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20230802 | 163000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20230802 | 162900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20230802 | 162800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20230802 | 162700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 6438 |
| 243 | 20230802 | 162600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20230802 | 162500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20230802 | 162400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20230802 | 162300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20230802 | 162200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20230802 | 162100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20230802 | 162000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20230802 | 161900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 251 | 20230802 | 161800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20230802 | 161700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20230802 | 161600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20230802 | 161500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20230802 | 161400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 256 | 20230802 | 161300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20230802 | 161200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 258 | 20230802 | 161100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 259 | 20230802 | 161000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 260 | 20230802 | 160900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 261 | 20230802 | 160800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 262 | 20230802 | 160700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 263 | 20230802 | 160600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20230802 | 160500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 265 | 20230802 | 160400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 266 | 20230802 | 160300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 267 | 20230802 | 160200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 268 | 20230802 | 160100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 269 | 20230802 | 160000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 270 | 20230802 | 155900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 271 | 20230802 | 155800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 272 | 20230802 | 155700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 6438 |
| 273 | 20230802 | 155600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 274 | 20230802 | 155500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 275 | 20230802 | 155400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 276 | 20230802 | 155300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 277 | 20230802 | 155200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 278 | 20230802 | 155100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 279 | 20230802 | 155000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 280 | 20230802 | 154900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 281 | 20230802 | 154800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 282 | 20230802 | 154700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 283 | 20230802 | 154600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 284 | 20230802 | 154500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 285 | 20230802 | 154400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 286 | 20230802 | 154300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 287 | 20230802 | 154200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 288 | 20230802 | 154100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 289 | 20230802 | 154000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 290 | 20230802 | 153900 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 291 | 20230802 | 153800 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 292 | 20230802 | 153700 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 293 | 20230802 | 153600 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 294 | 20230802 | 153500 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 295 | 20230802 | 153400 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 296 | 20230802 | 153300 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 297 | 20230802 | 153200 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 298 | 20230802 | 153100 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 299 | 20230802 | 153000 | 2577780980 | 3500 | 3500 | 3500 | 3500 | 6438 |
| 300 | 20230802 | 152900 | 2555247980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 301 | 20230802 | 152800 | 2555247980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 302 | 20230802 | 152700 | 2555247980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 303 | 20230802 | 152600 | 2555247980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 304 | 20230802 | 152500 | 2555247980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 305 | 20230802 | 152400 | 2555247980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 306 | 20230802 | 152300 | 2555247980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 307 | 20230802 | 152200 | 2555247980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 308 | 20230802 | 152100 | 2555247980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 309 | 20230802 | 152000 | 2555247980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 310 | 20230802 | 151900 | 2555247980 | 3525 | 3495 | 3525 | 3495 | 1206 |
| 311 | 20230802 | 151800 | 2551013330 | 3490 | 3485 | 3490 | 3485 | 3119 |
| 312 | 20230802 | 151700 | 2540137570 | 3485 | 3490 | 3490 | 3480 | 258 |
| 313 | 20230802 | 151600 | 2539239365 | 3490 | 3490 | 3490 | 3480 | 292 |
| 314 | 20230802 | 151500 | 2538221985 | 3490 | 3485 | 3490 | 3475 | 6131 |
| 315 | 20230802 | 151400 | 2516902155 | 3490 | 3495 | 3495 | 3490 | 667 |
| 316 | 20230802 | 151300 | 2514574220 | 3495 | 3495 | 3495 | 3495 | 137 |
| 317 | 20230802 | 151200 | 2514095405 | 3495 | 3500 | 3500 | 3490 | 333 |
| 318 | 20230802 | 151100 | 2512931010 | 3495 | 3480 | 3500 | 3480 | 2485 |
| 319 | 20230802 | 151000 | 2504281035 | 3480 | 3485 | 3485 | 3475 | 1596 |
| 320 | 20230802 | 150900 | 2498734525 | 3475 | 3490 | 3490 | 3475 | 566 |
| 321 | 20230802 | 150800 | 2496764285 | 3480 | 3490 | 3490 | 3475 | 318 |
| 322 | 20230802 | 150700 | 2495658120 | 3475 | 3485 | 3495 | 3475 | 6066 |
| 323 | 20230802 | 150600 | 2474555265 | 3485 | 3480 | 3550 | 3480 | 2865 |
| 324 | 20230802 | 150500 | 2464486925 | 3480 | 3480 | 3480 | 3475 | 208 |
| 325 | 20230802 | 150400 | 2463763115 | 3475 | 3480 | 3480 | 3475 | 749 |
| 326 | 20230802 | 150300 | 2461156620 | 3480 | 3480 | 3480 | 3480 | 36 |
| 327 | 20230802 | 150200 | 2461031340 | 3480 | 3480 | 3480 | 3480 | 524 |
| 328 | 20230802 | 150100 | 2459207820 | 3480 | 3485 | 3485 | 3480 | 539 |
| 329 | 20230802 | 150000 | 2457329435 | 3485 | 3485 | 3485 | 3485 | 326 |
| 330 | 20230802 | 145900 | 2456193325 | 3485 | 3485 | 3485 | 3485 | 203 |
| 331 | 20230802 | 145800 | 2455485870 | 3485 | 3490 | 3490 | 3485 | 744 |
| 332 | 20230802 | 145700 | 2452889340 | 3490 | 3490 | 3490 | 3485 | 817 |
| 333 | 20230802 | 145600 | 2450038030 | 3490 | 3490 | 3490 | 3490 | 6 |
| 334 | 20230802 | 145500 | 2450017090 | 3495 | 3495 | 3495 | 3495 | 144 |
| 335 | 20230802 | 145400 | 2449513810 | 3495 | 3505 | 3505 | 3495 | 220 |
| 336 | 20230802 | 145300 | 2448742770 | 3490 | 3495 | 3495 | 3490 | 92 |
| 337 | 20230802 | 145200 | 2448421255 | 3490 | 3495 | 3495 | 3490 | 28 |
| 338 | 20230802 | 145100 | 2448323525 | 3495 | 3500 | 3500 | 3485 | 274 |
| 339 | 20230802 | 145000 | 2447367770 | 3500 | 3485 | 3500 | 3485 | 187 |
| 340 | 20230802 | 144900 | 2446716060 | 3485 | 3490 | 3490 | 3485 | 37 |
| 341 | 20230802 | 144800 | 2446587095 | 3490 | 3490 | 3490 | 3490 | 366 |
| 342 | 20230802 | 144700 | 2445309755 | 3490 | 3490 | 3490 | 3485 | 304 |
| 343 | 20230802 | 144600 | 2444248825 | 3490 | 3490 | 3515 | 3490 | 523 |
| 344 | 20230802 | 144500 | 2442421190 | 3490 | 3495 | 3515 | 3490 | 437 |
| 345 | 20230802 | 144400 | 2440893060 | 3495 | 3490 | 3495 | 3485 | 456 |
| 346 | 20230802 | 144300 | 2439300195 | 3495 | 3500 | 3500 | 3490 | 9 |
| 347 | 20230802 | 144200 | 2439268760 | 3500 | 3490 | 3500 | 3490 | 25 |
| 348 | 20230802 | 144100 | 2439181310 | 3510 | 3500 | 3510 | 3495 | 362 |
| 349 | 20230802 | 144000 | 2437914600 | 3510 | 3515 | 3515 | 3495 | 144 |
| 350 | 20230802 | 143900 | 2437409215 | 3515 | 3490 | 3515 | 3490 | 858 |
| 351 | 20230802 | 143800 | 2434396200 | 3490 | 3490 | 3490 | 3490 | 5 |
| 352 | 20230802 | 143700 | 2434378750 | 3510 | 3480 | 3510 | 3475 | 1554 |
| 353 | 20230802 | 143600 | 2428966690 | 3475 | 3475 | 3475 | 3475 | 75 |
| 354 | 20230802 | 143500 | 2428706065 | 3475 | 3475 | 3475 | 3470 | 1045 |
| 355 | 20230802 | 143400 | 2425075630 | 3475 | 3480 | 3480 | 3475 | 2043 |
| 356 | 20230802 | 143300 | 2417972655 | 3485 | 3490 | 3490 | 3485 | 171 |
| 357 | 20230802 | 143200 | 2417376220 | 3490 | 3495 | 3495 | 3490 | 100 |
| 358 | 20230802 | 143100 | 2417026970 | 3485 | 3485 | 3485 | 3485 | 5 |
| 359 | 20230802 | 143000 | 2417009545 | 3500 | 3485 | 3500 | 3485 | 29 |
| 360 | 20230802 | 142900 | 2416908465 | 3510 | 3480 | 3510 | 3480 | 280 |
| 361 | 20230802 | 142800 | 2415932665 | 3485 | 3485 | 3485 | 3480 | 541 |
| 362 | 20230802 | 142700 | 2414047560 | 3485 | 3495 | 3510 | 3485 | 723 |
| 363 | 20230802 | 142600 | 2411523735 | 3495 | 3495 | 3510 | 3495 | 968 |
| 364 | 20230802 | 142500 | 2408140560 | 3490 | 3485 | 3490 | 3485 | 95 |
| 365 | 20230802 | 142400 | 2407809045 | 3515 | 3515 | 3515 | 3485 | 13 |
| 366 | 20230802 | 142300 | 2407763500 | 3515 | 3485 | 3515 | 3485 | 61 |
| 367 | 20230802 | 142200 | 2407549415 | 3485 | 3485 | 3485 | 3485 | 12 |
| 368 | 20230802 | 142100 | 2407507595 | 3490 | 3490 | 3490 | 3490 | 6 |
| 369 | 20230802 | 142000 | 2407486655 | 3515 | 3490 | 3515 | 3490 | 6 |
| 370 | 20230802 | 141900 | 2407465690 | 3485 | 3485 | 3485 | 3485 | 6 |
| 371 | 20230802 | 141800 | 2407444780 | 3480 | 3500 | 3500 | 3480 | 1888 |
| 372 | 20230802 | 141700 | 2400836900 | 3520 | 3475 | 3520 | 3475 | 3324 |
| 373 | 20230802 | 141600 | 2389209335 | 3490 | 3490 | 3495 | 3475 | 1426 |
| 374 | 20230802 | 141500 | 2384239600 | 3490 | 3490 | 3490 | 3490 | 5 |
| 375 | 20230802 | 141400 | 2384222150 | 3490 | 3490 | 3490 | 3490 | 626 |
| 376 | 20230802 | 141300 | 2382037410 | 3495 | 3495 | 3495 | 3495 | 66 |
| 377 | 20230802 | 141200 | 2381806740 | 3495 | 3495 | 3495 | 3490 | 1539 |
| 378 | 20230802 | 141100 | 2376435270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 379 | 20230802 | 141000 | 2376435270 | 3495 | 3500 | 3500 | 3495 | 2329 |
| 380 | 20230802 | 140900 | 2368293415 | 3495 | 3500 | 3500 | 3495 | 101 |
| 381 | 20230802 | 140800 | 2367940405 | 3495 | 3500 | 3500 | 3495 | 810 |
| 382 | 20230802 | 140700 | 2365107905 | 3500 | 3495 | 3500 | 3495 | 1070 |
| 383 | 20230802 | 140600 | 2361366335 | 3495 | 3495 | 3495 | 3495 | 0 |
| 384 | 20230802 | 140500 | 2361366335 | 3495 | 3500 | 3500 | 3495 | 105 |
| 385 | 20230802 | 140400 | 2360999275 | 3500 | 3500 | 3500 | 3500 | 109 |
| 386 | 20230802 | 140300 | 2360617775 | 3500 | 3500 | 3500 | 3500 | 663 |
| 387 | 20230802 | 140200 | 2358297275 | 3500 | 3500 | 3500 | 3500 | 3 |
| 388 | 20230802 | 140100 | 2358286775 | 3500 | 3495 | 3500 | 3495 | 2544 |
| 389 | 20230802 | 140000 | 2349391955 | 3500 | 3490 | 3500 | 3490 | 437 |
| 390 | 20230802 | 135900 | 2347864610 | 3495 | 3495 | 3495 | 3495 | 398 |
| 391 | 20230802 | 135800 | 2346473600 | 3490 | 3500 | 3500 | 3490 | 2054 |
| 392 | 20230802 | 135700 | 2339284965 | 3500 | 3500 | 3500 | 3500 | 104 |
| 393 | 20230802 | 135600 | 2338920965 | 3520 | 3515 | 3520 | 3515 | 290 |
| 394 | 20230802 | 135500 | 2337900270 | 3500 | 3515 | 3515 | 3500 | 120 |
| 395 | 20230802 | 135400 | 2337478580 | 3515 | 3515 | 3520 | 3515 | 542 |
| 396 | 20230802 | 135300 | 2335572740 | 3510 | 3490 | 3510 | 3490 | 254 |
| 397 | 20230802 | 135200 | 2334683520 | 3485 | 3490 | 3490 | 3485 | 763 |
| 398 | 20230802 | 135100 | 2332023765 | 3485 | 3490 | 3490 | 3485 | 246 |
| 399 | 20230802 | 135000 | 2331165375 | 3490 | 3500 | 3500 | 3490 | 241 |
| 400 | 20230802 | 134900 | 2330322570 | 3495 | 3500 | 3500 | 3495 | 134 |
| 401 | 20230802 | 134800 | 2329853740 | 3500 | 3480 | 3500 | 3475 | 5071 |
| 402 | 20230802 | 134700 | 2312197260 | 3480 | 3480 | 3480 | 3480 | 94 |
| 403 | 20230802 | 134600 | 2311870140 | 3480 | 3470 | 3480 | 3470 | 296 |
| 404 | 20230802 | 134500 | 2310841060 | 3470 | 3470 | 3470 | 3465 | 608 |
| 405 | 20230802 | 134400 | 2308731320 | 3470 | 3475 | 3475 | 3465 | 444 |
| 406 | 20230802 | 134300 | 2307192840 | 3480 | 3465 | 3480 | 3465 | 133 |
| 407 | 20230802 | 134200 | 2306731575 | 3465 | 3465 | 3475 | 3460 | 1201 |
| 408 | 20230802 | 134100 | 2302575060 | 3470 | 3490 | 3490 | 3470 | 2890 |
| 409 | 20230802 | 134000 | 2292539455 | 3490 | 3490 | 3490 | 3490 | 35 |
| 410 | 20230802 | 133900 | 2292417305 | 3490 | 3490 | 3490 | 3490 | 317 |
| 411 | 20230802 | 133800 | 2291310975 | 3490 | 3490 | 3490 | 3490 | 181 |
| 412 | 20230802 | 133700 | 2290679285 | 3490 | 3480 | 3490 | 3460 | 1998 |
| 413 | 20230802 | 133600 | 2283710245 | 3480 | 3500 | 3500 | 3450 | 14382 |
| 414 | 20230802 | 133500 | 2233617990 | 3500 | 3505 | 3505 | 3500 | 449 |
| 415 | 20230802 | 133400 | 2232045735 | 3505 | 3535 | 3535 | 3505 | 3411 |
| 416 | 20230802 | 133300 | 2220076700 | 3520 | 3520 | 3520 | 3520 | 134 |
| 417 | 20230802 | 133200 | 2219605020 | 3520 | 3520 | 3520 | 3520 | 176 |
| 418 | 20230802 | 133100 | 2218985500 | 3520 | 3520 | 3520 | 3520 | 6 |
| 419 | 20230802 | 133000 | 2218964380 | 3520 | 3520 | 3520 | 3520 | 101 |
| 420 | 20230802 | 132900 | 2218608860 | 3515 | 3520 | 3520 | 3515 | 75 |
| 421 | 20230802 | 132800 | 2218344885 | 3520 | 3520 | 3520 | 3515 | 575 |
| 422 | 20230802 | 132700 | 2216321655 | 3515 | 3515 | 3515 | 3515 | 700 |
| 423 | 20230802 | 132600 | 2213861155 | 3515 | 3520 | 3520 | 3515 | 452 |
| 424 | 20230802 | 132500 | 2212271045 | 3520 | 3525 | 3525 | 3520 | 277 |
| 425 | 20230802 | 132400 | 2211295705 | 3525 | 3520 | 3525 | 3520 | 104 |
| 426 | 20230802 | 132300 | 2210929125 | 3525 | 3520 | 3525 | 3515 | 4026 |
| 427 | 20230802 | 132200 | 2196773275 | 3520 | 3525 | 3525 | 3520 | 587 |
| 428 | 20230802 | 132100 | 2194705130 | 3530 | 3530 | 3535 | 3530 | 815 |
| 429 | 20230802 | 132000 | 2191828175 | 3535 | 3535 | 3535 | 3530 | 452 |
| 430 | 20230802 | 131900 | 2190230855 | 3530 | 3535 | 3535 | 3530 | 788 |
| 431 | 20230802 | 131800 | 2187445295 | 3535 | 3540 | 3540 | 3535 | 11657 |
| 432 | 20230802 | 131700 | 2146183970 | 3540 | 3545 | 3545 | 3540 | 3437 |
| 433 | 20230802 | 131600 | 2134005135 | 3545 | 3545 | 3550 | 3545 | 1326 |
| 434 | 20230802 | 131500 | 2129303690 | 3545 | 3545 | 3545 | 3545 | 1018 |
| 435 | 20230802 | 131400 | 2125694880 | 3550 | 3545 | 3550 | 3545 | 72 |
| 436 | 20230802 | 131300 | 2125439295 | 3545 | 3550 | 3550 | 3545 | 6365 |
| 437 | 20230802 | 131200 | 2102844025 | 3550 | 3555 | 3555 | 3550 | 1029 |
| 438 | 20230802 | 131100 | 2099190895 | 3550 | 3550 | 3550 | 3550 | 92 |
| 439 | 20230802 | 131000 | 2098864295 | 3560 | 3550 | 3560 | 3550 | 121 |
| 440 | 20230802 | 130900 | 2098434625 | 3550 | 3550 | 3550 | 3550 | 3 |
| 441 | 20230802 | 130800 | 2098423975 | 3560 | 3555 | 3560 | 3550 | 272 |
| 442 | 20230802 | 130700 | 2097457465 | 3560 | 3555 | 3560 | 3555 | 391 |
| 443 | 20230802 | 130600 | 2096067310 | 3555 | 3555 | 3555 | 3555 | 44 |
| 444 | 20230802 | 130500 | 2095910890 | 3555 | 3555 | 3555 | 3555 | 8 |
| 445 | 20230802 | 130400 | 2095882450 | 3555 | 3555 | 3555 | 3555 | 97 |
| 446 | 20230802 | 130300 | 2095537615 | 3555 | 3560 | 3560 | 3555 | 4353 |
| 447 | 20230802 | 130200 | 2080060950 | 3560 | 3570 | 3570 | 3560 | 4334 |
| 448 | 20230802 | 130100 | 2064627465 | 3570 | 3570 | 3570 | 3570 | 736 |
| 449 | 20230802 | 130000 | 2061999945 | 3575 | 3580 | 3580 | 3575 | 345 |
| 450 | 20230802 | 125900 | 2060764920 | 3570 | 3580 | 3580 | 3570 | 355 |
| 451 | 20230802 | 125800 | 2059494100 | 3570 | 3570 | 3570 | 3570 | 84 |
| 452 | 20230802 | 125700 | 2059194220 | 3580 | 3585 | 3585 | 3580 | 210 |
| 453 | 20230802 | 125600 | 2058441920 | 3570 | 3580 | 3585 | 3570 | 290 |
| 454 | 20230802 | 125500 | 2057403220 | 3570 | 3565 | 3570 | 3560 | 2723 |
| 455 | 20230802 | 125400 | 2047688010 | 3560 | 3560 | 3560 | 3560 | 0 |
| 456 | 20230802 | 125300 | 2047688010 | 3560 | 3560 | 3560 | 3560 | 3 |
| 457 | 20230802 | 125200 | 2047677330 | 3560 | 3560 | 3560 | 3560 | 4 |
| 458 | 20230802 | 125100 | 2047663090 | 3560 | 3560 | 3560 | 3560 | 5 |
| 459 | 20230802 | 125000 | 2047645290 | 3560 | 3560 | 3560 | 3560 | 2 |
| 460 | 20230802 | 124900 | 2047638170 | 3560 | 3560 | 3560 | 3560 | 3 |
| 461 | 20230802 | 124800 | 2047627490 | 3560 | 3560 | 3565 | 3560 | 965 |
| 462 | 20230802 | 124700 | 2044192060 | 3560 | 3565 | 3565 | 3560 | 2599 |
| 463 | 20230802 | 124600 | 2034934190 | 3565 | 3575 | 3575 | 3565 | 4412 |
| 464 | 20230802 | 124500 | 2019199895 | 3570 | 3570 | 3580 | 3570 | 1102 |
| 465 | 20230802 | 124400 | 2015265195 | 3570 | 3575 | 3575 | 3570 | 3207 |
| 466 | 20230802 | 124300 | 2003812390 | 3575 | 3585 | 3585 | 3575 | 3775 |
| 467 | 20230802 | 124200 | 1990292540 | 3590 | 3585 | 3590 | 3585 | 53 |
| 468 | 20230802 | 124100 | 1990102285 | 3585 | 3585 | 3585 | 3585 | 203 |
| 469 | 20230802 | 124000 | 1989374530 | 3590 | 3590 | 3590 | 3590 | 1357 |
| 470 | 20230802 | 123900 | 1984502900 | 3595 | 3595 | 3595 | 3590 | 30 |
| 471 | 20230802 | 123800 | 1984395095 | 3590 | 3595 | 3595 | 3590 | 36 |
| 472 | 20230802 | 123700 | 1984265710 | 3595 | 3595 | 3595 | 3590 | 365 |
| 473 | 20230802 | 123600 | 1982954210 | 3595 | 3595 | 3595 | 3595 | 596 |
| 474 | 20230802 | 123500 | 1980811590 | 3595 | 3595 | 3595 | 3595 | 14 |
| 475 | 20230802 | 123400 | 1980761260 | 3600 | 3600 | 3600 | 3600 | 35 |
| 476 | 20230802 | 123300 | 1980635260 | 3600 | 3600 | 3600 | 3600 | 358 |
| 477 | 20230802 | 123200 | 1979346460 | 3600 | 3600 | 3600 | 3600 | 496 |
| 478 | 20230802 | 123100 | 1977560860 | 3600 | 3600 | 3600 | 3600 | 145 |
| 479 | 20230802 | 123000 | 1977038860 | 3600 | 3600 | 3600 | 3600 | 1 |
| 480 | 20230802 | 122900 | 1977035260 | 3600 | 3610 | 3610 | 3600 | 3622 |
| 481 | 20230802 | 122800 | 1963992185 | 3610 | 3610 | 3610 | 3605 | 193 |
| 482 | 20230802 | 122700 | 1963295470 | 3610 | 3610 | 3610 | 3610 | 501 |
| 483 | 20230802 | 122600 | 1961486860 | 3600 | 3605 | 3605 | 3600 | 1005 |
| 484 | 20230802 | 122500 | 1957868530 | 3610 | 3605 | 3610 | 3605 | 404 |
| 485 | 20230802 | 122400 | 1956412105 | 3610 | 3610 | 3610 | 3610 | 212 |
| 486 | 20230802 | 122300 | 1955646785 | 3605 | 3605 | 3605 | 3605 | 143 |
| 487 | 20230802 | 122200 | 1955131270 | 3610 | 3605 | 3610 | 3605 | 104 |
| 488 | 20230802 | 122100 | 1954755850 | 3610 | 3610 | 3610 | 3605 | 8 |
| 489 | 20230802 | 122000 | 1954726975 | 3600 | 3610 | 3610 | 3600 | 117 |
| 490 | 20230802 | 121900 | 1954305135 | 3605 | 3605 | 3605 | 3605 | 5 |
| 491 | 20230802 | 121800 | 1954287110 | 3605 | 3605 | 3610 | 3605 | 8 |
| 492 | 20230802 | 121700 | 1954258255 | 3605 | 3605 | 3605 | 3605 | 1 |
| 493 | 20230802 | 121600 | 1954254650 | 3600 | 3600 | 3600 | 3595 | 375 |
| 494 | 20230802 | 121500 | 1952906165 | 3600 | 3595 | 3600 | 3595 | 628 |
| 495 | 20230802 | 121400 | 1950647525 | 3600 | 3600 | 3600 | 3600 | 45 |
| 496 | 20230802 | 121300 | 1950485525 | 3595 | 3600 | 3610 | 3590 | 18257 |
| 497 | 20230802 | 121200 | 1884880585 | 3600 | 3600 | 3600 | 3600 | 113 |
| 498 | 20230802 | 121100 | 1884473785 | 3600 | 3610 | 3610 | 3600 | 1258 |
| 499 | 20230802 | 121000 | 1879944755 | 3600 | 3615 | 3615 | 3600 | 522 |
| 500 | 20230802 | 120900 | 1878060820 | 3615 | 3615 | 3615 | 3610 | 26 |
| 501 | 20230802 | 120800 | 1877966875 | 3615 | 3615 | 3615 | 3610 | 40 |
| 502 | 20230802 | 120700 | 1877822290 | 3615 | 3610 | 3615 | 3610 | 4 |
| 503 | 20230802 | 120600 | 1877807835 | 3605 | 3610 | 3610 | 3605 | 160 |
| 504 | 20230802 | 120500 | 1877230950 | 3610 | 3610 | 3610 | 3610 | 26 |
| 505 | 20230802 | 120400 | 1877137090 | 3610 | 3610 | 3610 | 3610 | 190 |
| 506 | 20230802 | 120300 | 1876451190 | 3610 | 3610 | 3610 | 3605 | 17 |
| 507 | 20230802 | 120200 | 1876389835 | 3610 | 3610 | 3610 | 3605 | 118 |
| 508 | 20230802 | 120100 | 1875963870 | 3610 | 3610 | 3610 | 3605 | 115 |
| 509 | 20230802 | 120000 | 1875548725 | 3605 | 3615 | 3615 | 3605 | 131 |
| 510 | 20230802 | 115900 | 1875076325 | 3615 | 3605 | 3615 | 3605 | 4 |
| 511 | 20230802 | 115800 | 1875061895 | 3605 | 3605 | 3605 | 3605 | 278 |
| 512 | 20230802 | 115700 | 1874059705 | 3605 | 3610 | 3610 | 3605 | 3229 |
| 513 | 20230802 | 115600 | 1862417460 | 3600 | 3600 | 3600 | 3600 | 4 |
| 514 | 20230802 | 115500 | 1862403060 | 3600 | 3600 | 3600 | 3600 | 466 |
| 515 | 20230802 | 115400 | 1860725460 | 3600 | 3605 | 3605 | 3600 | 197 |
| 516 | 20230802 | 115300 | 1860015795 | 3600 | 3610 | 3610 | 3600 | 76 |
| 517 | 20230802 | 115200 | 1859741465 | 3610 | 3610 | 3615 | 3610 | 22 |
| 518 | 20230802 | 115100 | 1859662030 | 3610 | 3610 | 3610 | 3610 | 213 |
| 519 | 20230802 | 115000 | 1858893100 | 3600 | 3605 | 3610 | 3600 | 1164 |
| 520 | 20230802 | 114900 | 1854698215 | 3610 | 3610 | 3610 | 3610 | 350 |
| 521 | 20230802 | 114800 | 1853434715 | 3605 | 3610 | 3610 | 3605 | 2046 |
| 522 | 20230802 | 114700 | 1846053860 | 3610 | 3610 | 3610 | 3610 | 1691 |
| 523 | 20230802 | 114600 | 1839949350 | 3610 | 3615 | 3615 | 3610 | 111 |
| 524 | 20230802 | 114500 | 1839548440 | 3615 | 3615 | 3615 | 3610 | 3286 |
| 525 | 20230802 | 114400 | 1827672050 | 3615 | 3630 | 3630 | 3615 | 4257 |
| 526 | 20230802 | 114300 | 1812261315 | 3630 | 3625 | 3630 | 3620 | 2120 |
| 527 | 20230802 | 114200 | 1804577275 | 3625 | 3630 | 3630 | 3620 | 558 |
| 528 | 20230802 | 114100 | 1802557025 | 3625 | 3625 | 3625 | 3620 | 515 |
| 529 | 20230802 | 114000 | 1800691345 | 3620 | 3620 | 3620 | 3620 | 392 |
| 530 | 20230802 | 113900 | 1799272305 | 3640 | 3620 | 3640 | 3620 | 3476 |
| 531 | 20230802 | 113800 | 1786625755 | 3620 | 3625 | 3625 | 3620 | 665 |
| 532 | 20230802 | 113700 | 1784217565 | 3625 | 3625 | 3640 | 3625 | 886 |
| 533 | 20230802 | 113600 | 1781003415 | 3640 | 3640 | 3640 | 3625 | 637 |
| 534 | 20230802 | 113500 | 1778690375 | 3640 | 3640 | 3640 | 3640 | 504 |
| 535 | 20230802 | 113400 | 1776855815 | 3640 | 3645 | 3645 | 3630 | 622 |
| 536 | 20230802 | 113300 | 1774590140 | 3645 | 3630 | 3645 | 3630 | 328 |
| 537 | 20230802 | 113200 | 1773394595 | 3645 | 3640 | 3645 | 3640 | 1936 |
| 538 | 20230802 | 113100 | 1766345185 | 3640 | 3640 | 3640 | 3640 | 500 |
| 539 | 20230802 | 113000 | 1764525185 | 3630 | 3625 | 3630 | 3625 | 1261 |
| 540 | 20230802 | 112900 | 1759948270 | 3625 | 3655 | 3655 | 3625 | 2159 |
| 541 | 20230802 | 112800 | 1752097535 | 3655 | 3630 | 3675 | 3630 | 10371 |
| 542 | 20230802 | 112700 | 1714105810 | 3630 | 3620 | 3630 | 3620 | 995 |
| 543 | 20230802 | 112600 | 1710495655 | 3620 | 3635 | 3635 | 3620 | 1520 |
| 544 | 20230802 | 112500 | 1704981760 | 3650 | 3655 | 3655 | 3625 | 5195 |
| 545 | 20230802 | 112400 | 1686065595 | 3650 | 3655 | 3660 | 3625 | 3744 |
| 546 | 20230802 | 112300 | 1672409135 | 3660 | 3610 | 3660 | 3610 | 10127 |
| 547 | 20230802 | 112200 | 1635405165 | 3610 | 3615 | 3615 | 3610 | 527 |
| 548 | 20230802 | 112100 | 1633500065 | 3615 | 3620 | 3620 | 3615 | 742 |
| 549 | 20230802 | 112000 | 1630817020 | 3625 | 3635 | 3635 | 3625 | 1354 |
| 550 | 20230802 | 111900 | 1625904200 | 3635 | 3630 | 3635 | 3630 | 1911 |
| 551 | 20230802 | 111800 | 1618960765 | 3635 | 3650 | 3650 | 3630 | 3165 |
| 552 | 20230802 | 111700 | 1607441770 | 3655 | 3650 | 3660 | 3640 | 4128 |
| 553 | 20230802 | 111600 | 1592357365 | 3650 | 3630 | 3690 | 3630 | 14981 |
| 554 | 20230802 | 111500 | 1537373385 | 3635 | 3640 | 3640 | 3635 | 3835 |
| 555 | 20230802 | 111400 | 1523414290 | 3640 | 3600 | 3640 | 3595 | 15385 |
| 556 | 20230802 | 111300 | 1467733165 | 3595 | 3600 | 3600 | 3595 | 636 |
| 557 | 20230802 | 111200 | 1465444895 | 3595 | 3600 | 3600 | 3595 | 2699 |
| 558 | 20230802 | 111100 | 1455733730 | 3600 | 3600 | 3605 | 3600 | 2435 |
| 559 | 20230802 | 111000 | 1446959980 | 3600 | 3595 | 3600 | 3595 | 1294 |
| 560 | 20230802 | 110900 | 1442307250 | 3595 | 3595 | 3595 | 3595 | 558 |
| 561 | 20230802 | 110800 | 1440301240 | 3595 | 3595 | 3595 | 3595 | 12 |
| 562 | 20230802 | 110700 | 1440258100 | 3595 | 3605 | 3610 | 3590 | 10453 |
| 563 | 20230802 | 110600 | 1402723550 | 3605 | 3595 | 3605 | 3590 | 1230 |
| 564 | 20230802 | 110500 | 1398307560 | 3590 | 3590 | 3605 | 3590 | 6477 |
| 565 | 20230802 | 110400 | 1375048920 | 3590 | 3600 | 3605 | 3590 | 1081 |
| 566 | 20230802 | 110300 | 1371162775 | 3610 | 3615 | 3615 | 3610 | 9387 |
| 567 | 20230802 | 110200 | 1337275515 | 3615 | 3615 | 3625 | 3615 | 2934 |
| 568 | 20230802 | 110100 | 1326659465 | 3615 | 3610 | 3615 | 3610 | 7671 |
| 569 | 20230802 | 110000 | 1298965945 | 3610 | 3600 | 3610 | 3600 | 1339 |
| 570 | 20230802 | 105900 | 1294133155 | 3595 | 3610 | 3610 | 3595 | 2263 |
| 571 | 20230802 | 105800 | 1285985590 | 3610 | 3605 | 3615 | 3600 | 3594 |
| 572 | 20230802 | 105700 | 1273035255 | 3615 | 3605 | 3620 | 3605 | 430 |
| 573 | 20230802 | 105600 | 1271481935 | 3600 | 3620 | 3620 | 3595 | 2840 |
| 574 | 20230802 | 105500 | 1261254550 | 3600 | 3615 | 3625 | 3600 | 10545 |
| 575 | 20230802 | 105400 | 1223229160 | 3625 | 3610 | 3625 | 3610 | 1019 |
| 576 | 20230802 | 105300 | 1219546805 | 3610 | 3620 | 3625 | 3605 | 3919 |
| 577 | 20230802 | 105200 | 1205382605 | 3620 | 3625 | 3625 | 3615 | 1925 |
| 578 | 20230802 | 105100 | 1198415160 | 3625 | 3660 | 3660 | 3625 | 13440 |
| 579 | 20230802 | 105000 | 1149519355 | 3670 | 3675 | 3695 | 3650 | 27755 |
| 580 | 20230802 | 104900 | 1047448680 | 3670 | 3590 | 3680 | 3590 | 61323 |
| 581 | 20230802 | 104800 | 824107195 | 3585 | 3590 | 3590 | 3585 | 598 |
| 582 | 20230802 | 104700 | 821960385 | 3590 | 3585 | 3590 | 3585 | 1632 |
| 583 | 20230802 | 104600 | 816102770 | 3585 | 3585 | 3585 | 3585 | 0 |
| 584 | 20230802 | 104500 | 816102770 | 3585 | 3585 | 3585 | 3585 | 41 |
| 585 | 20230802 | 104400 | 815955785 | 3585 | 3585 | 3585 | 3585 | 106 |
| 586 | 20230802 | 104300 | 815575775 | 3585 | 3585 | 3585 | 3585 | 545 |
| 587 | 20230802 | 104200 | 813621950 | 3580 | 3585 | 3585 | 3580 | 3211 |
| 588 | 20230802 | 104100 | 802125960 | 3590 | 3580 | 3590 | 3580 | 88 |
| 589 | 20230802 | 104000 | 801810910 | 3580 | 3580 | 3580 | 3580 | 141 |
| 590 | 20230802 | 103900 | 801306130 | 3580 | 3590 | 3590 | 3580 | 21 |
| 591 | 20230802 | 103800 | 801230940 | 3590 | 3590 | 3590 | 3585 | 9710 |
| 592 | 20230802 | 103700 | 766377430 | 3595 | 3595 | 3595 | 3595 | 2 |
| 593 | 20230802 | 103600 | 766370240 | 3600 | 3600 | 3600 | 3600 | 29 |
| 594 | 20230802 | 103500 | 766265840 | 3600 | 3600 | 3600 | 3600 | 132 |
| 595 | 20230802 | 103400 | 765790640 | 3590 | 3605 | 3605 | 3590 | 275 |
| 596 | 20230802 | 103300 | 764803165 | 3590 | 3605 | 3610 | 3590 | 1688 |
| 597 | 20230802 | 103200 | 758732245 | 3610 | 3610 | 3610 | 3610 | 0 |
| 598 | 20230802 | 103100 | 758732245 | 3610 | 3610 | 3610 | 3610 | 3 |
| 599 | 20230802 | 103000 | 758721415 | 3590 | 3610 | 3610 | 3590 | 5104 |
| 600 | 20230802 | 102900 | 740389285 | 3595 | 3595 | 3605 | 3595 | 93 |
| 601 | 20230802 | 102800 | 740054430 | 3595 | 3595 | 3595 | 3595 | 9 |
| 602 | 20230802 | 102700 | 740022075 | 3595 | 3610 | 3610 | 3595 | 46 |
| 603 | 20230802 | 102600 | 739856495 | 3605 | 3600 | 3605 | 3600 | 1275 |
| 604 | 20230802 | 102500 | 735261325 | 3595 | 3595 | 3605 | 3595 | 669 |
| 605 | 20230802 | 102400 | 732855570 | 3595 | 3595 | 3595 | 3595 | 816 |
| 606 | 20230802 | 102300 | 729922050 | 3600 | 3605 | 3605 | 3590 | 3113 |
| 607 | 20230802 | 102200 | 718701330 | 3605 | 3585 | 3605 | 3585 | 3195 |
| 608 | 20230802 | 102100 | 707185865 | 3605 | 3600 | 3610 | 3585 | 727 |
| 609 | 20230802 | 102000 | 704564085 | 3605 | 3585 | 3605 | 3585 | 1016 |
| 610 | 20230802 | 101900 | 700907080 | 3595 | 3585 | 3600 | 3580 | 705 |
| 611 | 20230802 | 101800 | 698379670 | 3585 | 3580 | 3585 | 3580 | 163 |
| 612 | 20230802 | 101700 | 697796090 | 3600 | 3600 | 3600 | 3600 | 380 |
| 613 | 20230802 | 101600 | 696428090 | 3600 | 3600 | 3600 | 3600 | 26 |
| 614 | 20230802 | 101500 | 696334490 | 3600 | 3600 | 3600 | 3600 | 578 |
| 615 | 20230802 | 101400 | 694253690 | 3600 | 3600 | 3610 | 3600 | 19 |
| 616 | 20230802 | 101300 | 694185280 | 3600 | 3600 | 3610 | 3600 | 9474 |
| 617 | 20230802 | 101200 | 660074030 | 3600 | 3595 | 3600 | 3580 | 1061 |
| 618 | 20230802 | 101100 | 656272155 | 3595 | 3595 | 3595 | 3595 | 1016 |
| 619 | 20230802 | 101000 | 652619635 | 3595 | 3595 | 3595 | 3595 | 53 |
| 620 | 20230802 | 100900 | 652429100 | 3595 | 3595 | 3595 | 3595 | 1 |
| 621 | 20230802 | 100800 | 652425505 | 3600 | 3595 | 3600 | 3595 | 5 |
| 622 | 20230802 | 100700 | 652407515 | 3595 | 3600 | 3600 | 3595 | 410 |
| 623 | 20230802 | 100600 | 650933560 | 3600 | 3600 | 3600 | 3600 | 3077 |
| 624 | 20230802 | 100500 | 639856360 | 3595 | 3600 | 3600 | 3595 | 223 |
| 625 | 20230802 | 100400 | 639054140 | 3600 | 3610 | 3610 | 3600 | 1325 |
| 626 | 20230802 | 100300 | 634284085 | 3600 | 3600 | 3610 | 3600 | 15 |
| 627 | 20230802 | 100200 | 634230055 | 3605 | 3600 | 3605 | 3595 | 2447 |
| 628 | 20230802 | 100100 | 625429625 | 3600 | 3605 | 3605 | 3600 | 35 |
| 629 | 20230802 | 100000 | 625303500 | 3605 | 3610 | 3610 | 3600 | 1928 |
| 630 | 20230802 | 095900 | 618362370 | 3600 | 3600 | 3605 | 3600 | 1727 |
| 631 | 20230802 | 095800 | 612145160 | 3610 | 3610 | 3620 | 3610 | 2501 |
| 632 | 20230802 | 095700 | 603099520 | 3620 | 3610 | 3620 | 3595 | 11183 |
| 633 | 20230802 | 095600 | 562736470 | 3605 | 3600 | 3620 | 3600 | 5035 |
| 634 | 20230802 | 095500 | 544552670 | 3595 | 3585 | 3600 | 3580 | 2155 |
| 635 | 20230802 | 095400 | 536816215 | 3580 | 3595 | 3600 | 3580 | 1945 |
| 636 | 20230802 | 095300 | 529823965 | 3595 | 3580 | 3600 | 3570 | 1622 |
| 637 | 20230802 | 095200 | 523992835 | 3575 | 3595 | 3595 | 3570 | 982 |
| 638 | 20230802 | 095100 | 520481765 | 3600 | 3600 | 3600 | 3600 | 11 |
| 639 | 20230802 | 095000 | 520442165 | 3585 | 3585 | 3585 | 3585 | 1450 |
| 640 | 20230802 | 094900 | 515243915 | 3585 | 3585 | 3585 | 3585 | 20 |
| 641 | 20230802 | 094800 | 515172215 | 3580 | 3585 | 3585 | 3580 | 2000 |
| 642 | 20230802 | 094700 | 508012150 | 3585 | 3600 | 3600 | 3585 | 649 |
| 643 | 20230802 | 094600 | 505683985 | 3585 | 3580 | 3585 | 3580 | 112 |
| 644 | 20230802 | 094500 | 505283020 | 3580 | 3600 | 3605 | 3580 | 792 |
| 645 | 20230802 | 094400 | 502433320 | 3600 | 3600 | 3600 | 3600 | 0 |
| 646 | 20230802 | 094300 | 502433320 | 3600 | 3605 | 3615 | 3600 | 596 |
| 647 | 20230802 | 094200 | 500279865 | 3600 | 3565 | 3600 | 3560 | 6491 |
| 648 | 20230802 | 094100 | 476992205 | 3565 | 3570 | 3570 | 3560 | 1214 |
| 649 | 20230802 | 094000 | 472668340 | 3570 | 3570 | 3570 | 3570 | 319 |
| 650 | 20230802 | 093900 | 471529510 | 3560 | 3570 | 3580 | 3560 | 7297 |
| 651 | 20230802 | 093800 | 445515565 | 3585 | 3585 | 3585 | 3575 | 422 |
| 652 | 20230802 | 093700 | 444003625 | 3585 | 3590 | 3590 | 3585 | 55 |
| 653 | 20230802 | 093600 | 443806420 | 3575 | 3565 | 3575 | 3565 | 356 |
| 654 | 20230802 | 093500 | 442535550 | 3565 | 3570 | 3575 | 3565 | 38 |
| 655 | 20230802 | 093400 | 442399965 | 3570 | 3565 | 3570 | 3565 | 205 |
| 656 | 20230802 | 093300 | 441668445 | 3570 | 3580 | 3590 | 3565 | 720 |
| 657 | 20230802 | 093200 | 439097500 | 3580 | 3590 | 3590 | 3570 | 938 |
| 658 | 20230802 | 093100 | 435742645 | 3595 | 3600 | 3600 | 3590 | 1296 |
| 659 | 20230802 | 093000 | 431088650 | 3600 | 3590 | 3600 | 3590 | 59 |
| 660 | 20230802 | 092900 | 430876810 | 3590 | 3595 | 3595 | 3590 | 149 |
| 661 | 20230802 | 092800 | 430341290 | 3595 | 3595 | 3600 | 3595 | 272 |
| 662 | 20230802 | 092700 | 429362115 | 3595 | 3595 | 3595 | 3590 | 361 |
| 663 | 20230802 | 092600 | 428064840 | 3600 | 3590 | 3600 | 3590 | 796 |
| 664 | 20230802 | 092500 | 425201115 | 3600 | 3605 | 3610 | 3600 | 466 |
| 665 | 20230802 | 092400 | 423523405 | 3605 | 3605 | 3605 | 3600 | 2560 |
| 666 | 20230802 | 092300 | 414302845 | 3600 | 3600 | 3600 | 3600 | 1550 |
| 667 | 20230802 | 092200 | 408722845 | 3605 | 3610 | 3610 | 3605 | 731 |
| 668 | 20230802 | 092100 | 406084025 | 3610 | 3610 | 3615 | 3600 | 1797 |
| 669 | 20230802 | 092000 | 399595040 | 3600 | 3595 | 3600 | 3595 | 5367 |
| 670 | 20230802 | 091900 | 380280010 | 3590 | 3575 | 3590 | 3570 | 4739 |
| 671 | 20230802 | 091800 | 363283765 | 3570 | 3575 | 3575 | 3565 | 586 |
| 672 | 20230802 | 091700 | 361191945 | 3560 | 3560 | 3560 | 3560 | 391 |
| 673 | 20230802 | 091600 | 359799985 | 3560 | 3575 | 3575 | 3560 | 62 |
| 674 | 20230802 | 091500 | 359579040 | 3575 | 3585 | 3585 | 3555 | 542 |
| 675 | 20230802 | 091400 | 357650915 | 3590 | 3550 | 3590 | 3525 | 7405 |
| 676 | 20230802 | 091300 | 331470995 | 3550 | 3565 | 3585 | 3550 | 1809 |
| 677 | 20230802 | 091200 | 325032385 | 3590 | 3565 | 3590 | 3565 | 3807 |
| 678 | 20230802 | 091100 | 311460375 | 3565 | 3585 | 3595 | 3555 | 5146 |
| 679 | 20230802 | 091000 | 293118925 | 3600 | 3600 | 3600 | 3585 | 679 |
| 680 | 20230802 | 090900 | 290682115 | 3600 | 3610 | 3610 | 3585 | 16781 |
| 681 | 20230802 | 090800 | 230296695 | 3610 | 3620 | 3625 | 3605 | 1972 |
| 682 | 20230802 | 090700 | 223173685 | 3615 | 3625 | 3630 | 3615 | 2596 |
| 683 | 20230802 | 090600 | 213762635 | 3625 | 3610 | 3625 | 3600 | 9847 |
| 684 | 20230802 | 090500 | 178219125 | 3615 | 3615 | 3625 | 3615 | 10331 |
| 685 | 20230802 | 090400 | 140851840 | 3615 | 3610 | 3615 | 3600 | 3130 |
| 686 | 20230802 | 090300 | 129547810 | 3620 | 3590 | 3620 | 3590 | 6624 |
| 687 | 20230802 | 090200 | 105749010 | 3590 | 3560 | 3600 | 3560 | 5570 |
| 688 | 20230802 | 090100 | 85762785 | 3545 | 3525 | 3555 | 3525 | 14829 |
| 689 | 20230802 | 090000 | 33352925 | 3525 | 3545 | 3550 | 3525 | 9408 |