34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 203000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 5334 |
| 3 | 20230804 | 202900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230804 | 202800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230804 | 202700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230804 | 202600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230804 | 202500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230804 | 202400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230804 | 202300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230804 | 202200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230804 | 202100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230804 | 202000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230804 | 201900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230804 | 201800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230804 | 201700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230804 | 201600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230804 | 201500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230804 | 201400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230804 | 201300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230804 | 201200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230804 | 201100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230804 | 201000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230804 | 200900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230804 | 200800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230804 | 200700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230804 | 200600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230804 | 200500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230804 | 200400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230804 | 200300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230804 | 200200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230804 | 200100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230804 | 200000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 5334 |
| 33 | 20230804 | 195900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230804 | 195800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230804 | 195700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230804 | 195600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230804 | 195500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230804 | 195400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230804 | 195300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230804 | 195200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230804 | 195100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230804 | 195000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230804 | 194900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230804 | 194800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230804 | 194700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230804 | 194600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230804 | 194500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230804 | 194400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230804 | 194300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230804 | 194200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230804 | 194100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230804 | 194000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230804 | 193900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230804 | 193800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230804 | 193700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230804 | 193600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230804 | 193500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230804 | 193400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230804 | 193300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230804 | 193200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230804 | 193100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230804 | 193000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 5334 |
| 63 | 20230804 | 192900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230804 | 192800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230804 | 192700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230804 | 192600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230804 | 192500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230804 | 192400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230804 | 192300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230804 | 192200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230804 | 192100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230804 | 192000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230804 | 191900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230804 | 191800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230804 | 191700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230804 | 191600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230804 | 191500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230804 | 191400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230804 | 191300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230804 | 191200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230804 | 191100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230804 | 191000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230804 | 190900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230804 | 190800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230804 | 190700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230804 | 190600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230804 | 190500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230804 | 190400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230804 | 190300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230804 | 190200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230804 | 190100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230804 | 190000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 5334 |
| 93 | 20230804 | 185900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230804 | 185800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230804 | 185700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230804 | 185600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230804 | 185500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230804 | 185400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230804 | 185300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230804 | 185200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230804 | 185100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230804 | 185000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230804 | 184900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230804 | 184800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230804 | 184700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230804 | 184600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230804 | 184500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230804 | 184400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230804 | 184300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230804 | 184200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230804 | 184100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230804 | 184000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230804 | 183900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230804 | 183800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230804 | 183700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230804 | 183600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230804 | 183500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230804 | 183400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230804 | 183300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230804 | 183200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230804 | 183100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230804 | 183000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 5334 |
| 123 | 20230804 | 182900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230804 | 182800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230804 | 182700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230804 | 182600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230804 | 182500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230804 | 182400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230804 | 182300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230804 | 182200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230804 | 182100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230804 | 182000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230804 | 181900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230804 | 181800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230804 | 181700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230804 | 181600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230804 | 181500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230804 | 181400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230804 | 181300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230804 | 181200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230804 | 181100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230804 | 181000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230804 | 180900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230804 | 180800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230804 | 180700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230804 | 180600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230804 | 180500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230804 | 180400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230804 | 180300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230804 | 180200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230804 | 180100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230804 | 180000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 5334 |
| 153 | 20230804 | 175900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230804 | 175800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230804 | 175700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230804 | 175600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230804 | 175500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230804 | 175400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230804 | 175300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230804 | 175200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230804 | 175100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230804 | 175000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230804 | 174900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230804 | 174800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230804 | 174700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230804 | 174600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230804 | 174500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230804 | 174400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230804 | 174300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230804 | 174200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230804 | 174100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230804 | 174000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230804 | 173900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230804 | 173800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230804 | 173700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230804 | 173600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230804 | 173500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230804 | 173400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230804 | 173300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230804 | 173200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230804 | 173100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230804 | 173000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 5334 |
| 183 | 20230804 | 172900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230804 | 172800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230804 | 172700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230804 | 172600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230804 | 172500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230804 | 172400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230804 | 172300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230804 | 172200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20230804 | 172100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20230804 | 172000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20230804 | 171900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20230804 | 171800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20230804 | 171700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20230804 | 171600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20230804 | 171500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20230804 | 171400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20230804 | 171300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20230804 | 171200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20230804 | 171100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20230804 | 171000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20230804 | 170900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20230804 | 170800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20230804 | 170700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20230804 | 170600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20230804 | 170500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20230804 | 170400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20230804 | 170300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20230804 | 170200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20230804 | 170100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20230804 | 170000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 5334 |
| 213 | 20230804 | 165900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20230804 | 165800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20230804 | 165700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20230804 | 165600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20230804 | 165500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20230804 | 165400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20230804 | 165300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20230804 | 165200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20230804 | 165100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20230804 | 165000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20230804 | 164900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20230804 | 164800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20230804 | 164700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20230804 | 164600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20230804 | 164500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20230804 | 164400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20230804 | 164300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20230804 | 164200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20230804 | 164100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20230804 | 164000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20230804 | 163900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20230804 | 163800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20230804 | 163700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20230804 | 163600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20230804 | 163500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 238 | 20230804 | 163400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 239 | 20230804 | 163300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 240 | 20230804 | 163200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 241 | 20230804 | 163100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 242 | 20230804 | 163000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 5334 |
| 243 | 20230804 | 162900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 244 | 20230804 | 162800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 245 | 20230804 | 162700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 246 | 20230804 | 162600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 247 | 20230804 | 162500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 248 | 20230804 | 162400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 249 | 20230804 | 162300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 250 | 20230804 | 162200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 251 | 20230804 | 162100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 252 | 20230804 | 162000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 253 | 20230804 | 161900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 254 | 20230804 | 161800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 255 | 20230804 | 161700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 256 | 20230804 | 161600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 257 | 20230804 | 161500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 258 | 20230804 | 161400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 259 | 20230804 | 161300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 260 | 20230804 | 161200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 261 | 20230804 | 161100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 262 | 20230804 | 161000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 263 | 20230804 | 160900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 264 | 20230804 | 160800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 265 | 20230804 | 160700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 266 | 20230804 | 160600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 267 | 20230804 | 160500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 268 | 20230804 | 160400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 269 | 20230804 | 160300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 270 | 20230804 | 160200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 271 | 20230804 | 160100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 272 | 20230804 | 160000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 5334 |
| 273 | 20230804 | 155900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 274 | 20230804 | 155800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 275 | 20230804 | 155700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 276 | 20230804 | 155600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 277 | 20230804 | 155500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 278 | 20230804 | 155400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 279 | 20230804 | 155300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 280 | 20230804 | 155200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 281 | 20230804 | 155100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 282 | 20230804 | 155000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 283 | 20230804 | 154900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 284 | 20230804 | 154800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 285 | 20230804 | 154700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 286 | 20230804 | 154600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 287 | 20230804 | 154500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 288 | 20230804 | 154400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 289 | 20230804 | 154300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 290 | 20230804 | 154200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 291 | 20230804 | 154100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 292 | 20230804 | 154000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 293 | 20230804 | 153900 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 294 | 20230804 | 153800 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 295 | 20230804 | 153700 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 296 | 20230804 | 153600 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 297 | 20230804 | 153500 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 298 | 20230804 | 153400 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 299 | 20230804 | 153300 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 300 | 20230804 | 153200 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 301 | 20230804 | 153100 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 302 | 20230804 | 153000 | 4796596120 | 6940 | 6940 | 6940 | 6940 | 10668 |
| 303 | 20230804 | 152900 | 4759578160 | 6950 | 6950 | 6950 | 6950 | 0 |
| 304 | 20230804 | 152800 | 4759578160 | 6950 | 6950 | 6950 | 6950 | 0 |
| 305 | 20230804 | 152700 | 4759578160 | 6950 | 6950 | 6950 | 6950 | 0 |
| 306 | 20230804 | 152600 | 4759578160 | 6950 | 6950 | 6950 | 6950 | 0 |
| 307 | 20230804 | 152500 | 4759578160 | 6950 | 6950 | 6950 | 6950 | 0 |
| 308 | 20230804 | 152400 | 4759578160 | 6950 | 6950 | 6950 | 6950 | 0 |
| 309 | 20230804 | 152300 | 4759578160 | 6950 | 6950 | 6950 | 6950 | 0 |
| 310 | 20230804 | 152200 | 4759578160 | 6950 | 6950 | 6950 | 6950 | 0 |
| 311 | 20230804 | 152100 | 4759578160 | 6950 | 6950 | 6950 | 6950 | 0 |
| 312 | 20230804 | 152000 | 4759578160 | 6950 | 6950 | 6950 | 6950 | 0 |
| 313 | 20230804 | 151900 | 4759578160 | 6950 | 6950 | 6990 | 6930 | 1583 |
| 314 | 20230804 | 151800 | 4748560440 | 6950 | 6920 | 6950 | 6910 | 1304 |
| 315 | 20230804 | 151700 | 4739526390 | 6920 | 6920 | 6930 | 6910 | 430 |
| 316 | 20230804 | 151600 | 4736550920 | 6930 | 6910 | 6950 | 6910 | 53 |
| 317 | 20230804 | 151500 | 4736183930 | 6910 | 6940 | 6940 | 6910 | 996 |
| 318 | 20230804 | 151400 | 4729293580 | 6940 | 6940 | 6950 | 6940 | 313 |
| 319 | 20230804 | 151300 | 4727121330 | 6940 | 6940 | 6940 | 6940 | 102 |
| 320 | 20230804 | 151200 | 4726413450 | 6940 | 6970 | 6970 | 6940 | 1287 |
| 321 | 20230804 | 151100 | 4717452330 | 6970 | 6990 | 6990 | 6970 | 927 |
| 322 | 20230804 | 151000 | 4710979690 | 6990 | 7010 | 7020 | 6990 | 1033 |
| 323 | 20230804 | 150900 | 4703740750 | 7010 | 6990 | 7020 | 6990 | 616 |
| 324 | 20230804 | 150800 | 4699421210 | 6990 | 7010 | 7010 | 6990 | 761 |
| 325 | 20230804 | 150700 | 4694087240 | 7010 | 6980 | 7010 | 6980 | 47 |
| 326 | 20230804 | 150600 | 4693759120 | 6970 | 6980 | 6980 | 6970 | 356 |
| 327 | 20230804 | 150500 | 4691274950 | 6960 | 6870 | 6960 | 6870 | 5239 |
| 328 | 20230804 | 150400 | 4655106920 | 6900 | 6860 | 6910 | 6860 | 7678 |
| 329 | 20230804 | 150300 | 4602300080 | 6860 | 6980 | 6980 | 6860 | 3720 |
| 330 | 20230804 | 150200 | 4576560480 | 7020 | 7000 | 7030 | 6980 | 342 |
| 331 | 20230804 | 150100 | 4574165720 | 7030 | 7000 | 7030 | 6990 | 511 |
| 332 | 20230804 | 150000 | 4570573680 | 7040 | 6950 | 7040 | 6950 | 348 |
| 333 | 20230804 | 145900 | 4568125390 | 6920 | 6950 | 6950 | 6900 | 143 |
| 334 | 20230804 | 145800 | 4567133440 | 6980 | 6980 | 7000 | 6810 | 1021 |
| 335 | 20230804 | 145700 | 4560100840 | 6950 | 7030 | 7030 | 6950 | 1205 |
| 336 | 20230804 | 145600 | 4551679470 | 7050 | 7050 | 7050 | 7030 | 235 |
| 337 | 20230804 | 145500 | 4550026820 | 7050 | 7050 | 7050 | 7050 | 8 |
| 338 | 20230804 | 145400 | 4549970420 | 7050 | 7050 | 7050 | 7050 | 39 |
| 339 | 20230804 | 145300 | 4549695470 | 7050 | 7070 | 7080 | 7050 | 696 |
| 340 | 20230804 | 145200 | 4544773850 | 7070 | 7070 | 7080 | 7070 | 91 |
| 341 | 20230804 | 145100 | 4544130460 | 7070 | 7080 | 7080 | 7070 | 644 |
| 342 | 20230804 | 145000 | 4539572270 | 7080 | 7070 | 7080 | 7060 | 435 |
| 343 | 20230804 | 144900 | 4536496690 | 7060 | 7070 | 7080 | 7050 | 2488 |
| 344 | 20230804 | 144800 | 4518936870 | 7070 | 7070 | 7080 | 7060 | 487 |
| 345 | 20230804 | 144700 | 4515495540 | 7060 | 7090 | 7090 | 7060 | 257 |
| 346 | 20230804 | 144600 | 4513676650 | 7090 | 7090 | 7090 | 7080 | 399 |
| 347 | 20230804 | 144500 | 4510849030 | 7080 | 7070 | 7080 | 7060 | 2529 |
| 348 | 20230804 | 144400 | 4492959670 | 7080 | 7050 | 7080 | 7050 | 260 |
| 349 | 20230804 | 144300 | 4491122720 | 7050 | 7020 | 7050 | 7010 | 1028 |
| 350 | 20230804 | 144200 | 4483901530 | 7030 | 7020 | 7030 | 7000 | 487 |
| 351 | 20230804 | 144100 | 4480491890 | 7020 | 7020 | 7020 | 7020 | 0 |
| 352 | 20230804 | 144000 | 4480491890 | 7020 | 7010 | 7020 | 7010 | 107 |
| 353 | 20230804 | 143900 | 4479741810 | 7040 | 6990 | 7040 | 6990 | 658 |
| 354 | 20230804 | 143800 | 4475135660 | 6980 | 6970 | 6990 | 6970 | 304 |
| 355 | 20230804 | 143700 | 4473013890 | 6970 | 6940 | 7000 | 6940 | 276 |
| 356 | 20230804 | 143600 | 4471088970 | 6900 | 6980 | 6980 | 6900 | 1032 |
| 357 | 20230804 | 143500 | 4463931680 | 6980 | 7020 | 7020 | 6980 | 739 |
| 358 | 20230804 | 143400 | 4458753800 | 7020 | 6970 | 7020 | 6970 | 173 |
| 359 | 20230804 | 143300 | 4457545050 | 6980 | 6970 | 7000 | 6970 | 382 |
| 360 | 20230804 | 143200 | 4454873720 | 6970 | 6980 | 6990 | 6970 | 639 |
| 361 | 20230804 | 143100 | 4450416990 | 7000 | 7080 | 7080 | 6750 | 15915 |
| 362 | 20230804 | 143000 | 4340859790 | 7080 | 7050 | 7080 | 7050 | 13 |
| 363 | 20230804 | 142900 | 4340767850 | 7050 | 7070 | 7070 | 7050 | 300 |
| 364 | 20230804 | 142800 | 4338652830 | 7050 | 7050 | 7050 | 7050 | 488 |
| 365 | 20230804 | 142700 | 4335212430 | 7050 | 7080 | 7080 | 7050 | 151 |
| 366 | 20230804 | 142600 | 4334147220 | 7050 | 7060 | 7080 | 7040 | 1760 |
| 367 | 20230804 | 142500 | 4321718580 | 7040 | 7070 | 7070 | 6990 | 1140 |
| 368 | 20230804 | 142400 | 4313685470 | 7090 | 7070 | 7100 | 7070 | 3515 |
| 369 | 20230804 | 142300 | 4288757620 | 7070 | 7020 | 7070 | 7020 | 5720 |
| 370 | 20230804 | 142200 | 4248427130 | 7020 | 7000 | 7020 | 7000 | 3933 |
| 371 | 20230804 | 142100 | 4220859500 | 6990 | 6980 | 6990 | 6980 | 269 |
| 372 | 20230804 | 142000 | 4218981440 | 6980 | 6950 | 6980 | 6930 | 2475 |
| 373 | 20230804 | 141900 | 4201809050 | 6940 | 6950 | 6950 | 6940 | 29 |
| 374 | 20230804 | 141800 | 4201607590 | 6940 | 6950 | 6980 | 6930 | 4116 |
| 375 | 20230804 | 141700 | 4172997710 | 6950 | 6980 | 6990 | 6950 | 4019 |
| 376 | 20230804 | 141600 | 4145052960 | 7010 | 7000 | 7030 | 6980 | 2952 |
| 377 | 20230804 | 141500 | 4124411670 | 7000 | 7010 | 7040 | 6960 | 1739 |
| 378 | 20230804 | 141400 | 4112236530 | 7030 | 7080 | 7080 | 6940 | 2057 |
| 379 | 20230804 | 141300 | 4097789750 | 7100 | 7140 | 7140 | 7080 | 2601 |
| 380 | 20230804 | 141200 | 4079314380 | 7140 | 7140 | 7150 | 7120 | 1872 |
| 381 | 20230804 | 141100 | 4065958800 | 7120 | 7150 | 7160 | 7120 | 2239 |
| 382 | 20230804 | 141000 | 4049969660 | 7160 | 7160 | 7170 | 7120 | 4863 |
| 383 | 20230804 | 140900 | 4015194730 | 7150 | 7090 | 7170 | 7090 | 14048 |
| 384 | 20230804 | 140800 | 3915043800 | 7100 | 7030 | 7100 | 7020 | 6808 |
| 385 | 20230804 | 140700 | 3866914660 | 7020 | 7000 | 7020 | 6980 | 3227 |
| 386 | 20230804 | 140600 | 3844311500 | 6960 | 7000 | 7000 | 6960 | 8467 |
| 387 | 20230804 | 140500 | 3785069320 | 7000 | 6950 | 7000 | 6940 | 3501 |
| 388 | 20230804 | 140400 | 3760606210 | 6970 | 6920 | 6970 | 6920 | 4505 |
| 389 | 20230804 | 140300 | 3729300150 | 6940 | 6950 | 6950 | 6940 | 877 |
| 390 | 20230804 | 140200 | 3723207310 | 6950 | 6930 | 6950 | 6920 | 1453 |
| 391 | 20230804 | 140100 | 3713136120 | 6930 | 6920 | 6930 | 6920 | 37 |
| 392 | 20230804 | 140000 | 3712880060 | 6920 | 6910 | 6920 | 6910 | 797 |
| 393 | 20230804 | 135900 | 3707372320 | 6910 | 6910 | 6910 | 6910 | 0 |
| 394 | 20230804 | 135800 | 3707372320 | 6910 | 6910 | 6910 | 6910 | 1280 |
| 395 | 20230804 | 135700 | 3698527520 | 6920 | 6920 | 6920 | 6920 | 4 |
| 396 | 20230804 | 135600 | 3698499840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 397 | 20230804 | 135500 | 3698499840 | 6930 | 6930 | 6930 | 6930 | 188 |
| 398 | 20230804 | 135400 | 3697197000 | 6920 | 6930 | 6930 | 6920 | 63 |
| 399 | 20230804 | 135300 | 3696760540 | 6930 | 6920 | 6930 | 6920 | 108 |
| 400 | 20230804 | 135200 | 3696012430 | 6930 | 6930 | 6930 | 6930 | 0 |
| 401 | 20230804 | 135100 | 3696012430 | 6930 | 6900 | 6930 | 6900 | 1652 |
| 402 | 20230804 | 135000 | 3684590550 | 6910 | 6900 | 6910 | 6900 | 206 |
| 403 | 20230804 | 134900 | 3683169140 | 6900 | 6850 | 6900 | 6850 | 2 |
| 404 | 20230804 | 134800 | 3683155390 | 6900 | 6850 | 6900 | 6850 | 179 |
| 405 | 20230804 | 134700 | 3681929190 | 6900 | 6890 | 6900 | 6850 | 313 |
| 406 | 20230804 | 134600 | 3679770040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 407 | 20230804 | 134500 | 3679770040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 408 | 20230804 | 134400 | 3679770040 | 6850 | 6850 | 6850 | 6850 | 1 |
| 409 | 20230804 | 134300 | 3679763190 | 6890 | 6890 | 6900 | 6890 | 395 |
| 410 | 20230804 | 134200 | 3677041630 | 6890 | 6850 | 6890 | 6850 | 188 |
| 411 | 20230804 | 134100 | 3675747190 | 6840 | 6850 | 6850 | 6840 | 174 |
| 412 | 20230804 | 134000 | 3674555710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 413 | 20230804 | 133900 | 3674555710 | 6850 | 6850 | 6850 | 6850 | 5 |
| 414 | 20230804 | 133800 | 3674521460 | 6850 | 6850 | 6850 | 6850 | 195 |
| 415 | 20230804 | 133700 | 3673185710 | 6850 | 6910 | 6910 | 6850 | 171 |
| 416 | 20230804 | 133600 | 3672010560 | 6910 | 6900 | 6910 | 6900 | 127 |
| 417 | 20230804 | 133500 | 3671133090 | 6900 | 6900 | 6900 | 6900 | 0 |
| 418 | 20230804 | 133400 | 3671133090 | 6900 | 6900 | 6900 | 6900 | 0 |
| 419 | 20230804 | 133300 | 3671133090 | 6900 | 6900 | 6900 | 6850 | 832 |
| 420 | 20230804 | 133200 | 3665427720 | 6900 | 6900 | 6900 | 6900 | 1 |
| 421 | 20230804 | 133100 | 3665420820 | 6900 | 6900 | 6900 | 6880 | 4 |
| 422 | 20230804 | 133000 | 3665393260 | 6850 | 6850 | 6850 | 6850 | 28 |
| 423 | 20230804 | 132900 | 3665201460 | 6850 | 6860 | 6860 | 6850 | 62 |
| 424 | 20230804 | 132800 | 3664776330 | 6860 | 6860 | 6860 | 6860 | 400 |
| 425 | 20230804 | 132700 | 3662032330 | 6910 | 6910 | 6910 | 6910 | 276 |
| 426 | 20230804 | 132600 | 3660125170 | 6910 | 6900 | 6910 | 6870 | 1986 |
| 427 | 20230804 | 132500 | 3646413720 | 6900 | 6900 | 6900 | 6900 | 37 |
| 428 | 20230804 | 132400 | 3646158420 | 6900 | 6890 | 6900 | 6890 | 1739 |
| 429 | 20230804 | 132300 | 3634175560 | 6890 | 6870 | 6890 | 6870 | 720 |
| 430 | 20230804 | 132200 | 3629226740 | 6870 | 6840 | 6870 | 6840 | 2781 |
| 431 | 20230804 | 132100 | 3610201570 | 6840 | 6840 | 6840 | 6800 | 1078 |
| 432 | 20230804 | 132000 | 3602858340 | 6840 | 6800 | 6840 | 6800 | 1139 |
| 433 | 20230804 | 131900 | 3595078130 | 6830 | 6830 | 6830 | 6830 | 1 |
| 434 | 20230804 | 131800 | 3595071300 | 6800 | 6810 | 6830 | 6800 | 2359 |
| 435 | 20230804 | 131700 | 3579012680 | 6800 | 6780 | 6800 | 6780 | 152 |
| 436 | 20230804 | 131600 | 3577979100 | 6800 | 6800 | 6800 | 6800 | 597 |
| 437 | 20230804 | 131500 | 3573919500 | 6800 | 6800 | 6800 | 6800 | 1 |
| 438 | 20230804 | 131400 | 3573912700 | 6800 | 6800 | 6800 | 6800 | 0 |
| 439 | 20230804 | 131300 | 3573912700 | 6800 | 6800 | 6800 | 6800 | 10 |
| 440 | 20230804 | 131200 | 3573844700 | 6800 | 6800 | 6800 | 6800 | 638 |
| 441 | 20230804 | 131100 | 3569506300 | 6800 | 6800 | 6800 | 6800 | 11 |
| 442 | 20230804 | 131000 | 3569431500 | 6760 | 6760 | 6760 | 6760 | 530 |
| 443 | 20230804 | 130900 | 3565848700 | 6760 | 6790 | 6800 | 6760 | 930 |
| 444 | 20230804 | 130800 | 3559552010 | 6810 | 6810 | 6810 | 6810 | 0 |
| 445 | 20230804 | 130700 | 3559552010 | 6810 | 6810 | 6810 | 6810 | 2 |
| 446 | 20230804 | 130600 | 3559538390 | 6810 | 6810 | 6810 | 6810 | 1 |
| 447 | 20230804 | 130500 | 3559531580 | 6810 | 6770 | 6810 | 6770 | 3 |
| 448 | 20230804 | 130400 | 3559511190 | 6810 | 6810 | 6810 | 6810 | 328 |
| 449 | 20230804 | 130300 | 3557277510 | 6810 | 6800 | 6810 | 6800 | 55 |
| 450 | 20230804 | 130200 | 3556903000 | 6770 | 6770 | 6770 | 6770 | 80 |
| 451 | 20230804 | 130100 | 3556361400 | 6800 | 6760 | 6800 | 6760 | 3 |
| 452 | 20230804 | 130000 | 3556341040 | 6760 | 6760 | 6760 | 6760 | 6 |
| 453 | 20230804 | 125900 | 3556300480 | 6770 | 6790 | 6790 | 6760 | 822 |
| 454 | 20230804 | 125800 | 3550737600 | 6780 | 6780 | 6780 | 6780 | 672 |
| 455 | 20230804 | 125700 | 3546181440 | 6790 | 6790 | 6790 | 6790 | 1 |
| 456 | 20230804 | 125600 | 3546174650 | 6800 | 6810 | 6810 | 6800 | 147 |
| 457 | 20230804 | 125500 | 3545174960 | 6810 | 6800 | 6810 | 6800 | 351 |
| 458 | 20230804 | 125400 | 3542786750 | 6800 | 6800 | 6800 | 6800 | 50 |
| 459 | 20230804 | 125300 | 3542446750 | 6800 | 6800 | 6800 | 6800 | 0 |
| 460 | 20230804 | 125200 | 3542446750 | 6800 | 6800 | 6800 | 6800 | 1271 |
| 461 | 20230804 | 125100 | 3533803950 | 6800 | 6800 | 6800 | 6800 | 1040 |
| 462 | 20230804 | 125000 | 3526731950 | 6750 | 6750 | 6750 | 6750 | 0 |
| 463 | 20230804 | 124900 | 3526731950 | 6750 | 6750 | 6750 | 6750 | 69 |
| 464 | 20230804 | 124800 | 3526266200 | 6740 | 6740 | 6740 | 6740 | 0 |
| 465 | 20230804 | 124700 | 3526266200 | 6740 | 6750 | 6750 | 6740 | 651 |
| 466 | 20230804 | 124600 | 3521875990 | 6750 | 6760 | 6760 | 6750 | 216 |
| 467 | 20230804 | 124500 | 3520416900 | 6750 | 6750 | 6750 | 6750 | 0 |
| 468 | 20230804 | 124400 | 3520416900 | 6750 | 6740 | 6750 | 6740 | 785 |
| 469 | 20230804 | 124300 | 3515124000 | 6730 | 6720 | 6730 | 6720 | 447 |
| 470 | 20230804 | 124200 | 3512116080 | 6710 | 6710 | 6710 | 6710 | 202 |
| 471 | 20230804 | 124100 | 3510760660 | 6700 | 6680 | 6700 | 6670 | 503 |
| 472 | 20230804 | 124000 | 3507399630 | 6670 | 6650 | 6670 | 6650 | 1136 |
| 473 | 20230804 | 123900 | 3499842510 | 6650 | 6650 | 6650 | 6650 | 154 |
| 474 | 20230804 | 123800 | 3498818410 | 6650 | 6670 | 6670 | 6610 | 6132 |
| 475 | 20230804 | 123700 | 3458225000 | 6620 | 6760 | 6760 | 6620 | 12855 |
| 476 | 20230804 | 123600 | 3372693440 | 6760 | 6760 | 6760 | 6750 | 1168 |
| 477 | 20230804 | 123500 | 3364807910 | 6800 | 6800 | 6800 | 6800 | 1 |
| 478 | 20230804 | 123400 | 3364801110 | 6760 | 6780 | 6780 | 6760 | 1100 |
| 479 | 20230804 | 123300 | 3357360770 | 6780 | 6780 | 6780 | 6780 | 11 |
| 480 | 20230804 | 123200 | 3357286190 | 6780 | 6810 | 6810 | 6780 | 77 |
| 481 | 20230804 | 123100 | 3356763800 | 6820 | 6830 | 6830 | 6820 | 51 |
| 482 | 20230804 | 123000 | 3356415480 | 6840 | 6840 | 6840 | 6840 | 14 |
| 483 | 20230804 | 122900 | 3356319720 | 6840 | 6790 | 6840 | 6790 | 26 |
| 484 | 20230804 | 122800 | 3356142680 | 6840 | 6800 | 6840 | 6780 | 155 |
| 485 | 20230804 | 122700 | 3355090060 | 6800 | 6820 | 6820 | 6800 | 724 |
| 486 | 20230804 | 122600 | 3350161250 | 6820 | 6820 | 6820 | 6820 | 2 |
| 487 | 20230804 | 122500 | 3350147610 | 6820 | 6820 | 6820 | 6820 | 54 |
| 488 | 20230804 | 122400 | 3349779330 | 6820 | 6820 | 6820 | 6820 | 14 |
| 489 | 20230804 | 122300 | 3349683850 | 6820 | 6820 | 6820 | 6820 | 63 |
| 490 | 20230804 | 122200 | 3349254190 | 6820 | 6890 | 6890 | 6800 | 2070 |
| 491 | 20230804 | 122100 | 3335120230 | 6900 | 6910 | 6910 | 6890 | 413 |
| 492 | 20230804 | 122000 | 3332270850 | 6910 | 6910 | 6910 | 6910 | 920 |
| 493 | 20230804 | 121900 | 3325913650 | 6910 | 6940 | 6940 | 6910 | 420 |
| 494 | 20230804 | 121800 | 3323006990 | 6940 | 6930 | 6940 | 6930 | 1102 |
| 495 | 20230804 | 121700 | 3315362780 | 6930 | 6890 | 6930 | 6890 | 187 |
| 496 | 20230804 | 121600 | 3314067670 | 6930 | 6930 | 6930 | 6900 | 1200 |
| 497 | 20230804 | 121500 | 3305760220 | 6930 | 6870 | 6940 | 6870 | 4979 |
| 498 | 20230804 | 121400 | 3271372710 | 6860 | 6820 | 6860 | 6820 | 3625 |
| 499 | 20230804 | 121300 | 3246583720 | 6800 | 6800 | 6800 | 6800 | 95 |
| 500 | 20230804 | 121200 | 3245937720 | 6800 | 6810 | 6810 | 6800 | 217 |
| 501 | 20230804 | 121100 | 3244460040 | 6810 | 6810 | 6810 | 6810 | 3 |
| 502 | 20230804 | 121000 | 3244439610 | 6800 | 6800 | 6800 | 6800 | 0 |
| 503 | 20230804 | 120900 | 3244439610 | 6800 | 6800 | 6800 | 6800 | 14 |
| 504 | 20230804 | 120800 | 3244344410 | 6800 | 6810 | 6810 | 6800 | 107 |
| 505 | 20230804 | 120700 | 3243616790 | 6810 | 6810 | 6810 | 6810 | 2 |
| 506 | 20230804 | 120600 | 3243603170 | 6810 | 6800 | 6810 | 6800 | 2001 |
| 507 | 20230804 | 120500 | 3229996360 | 6800 | 6800 | 6800 | 6800 | 1 |
| 508 | 20230804 | 120400 | 3229989560 | 6820 | 6820 | 6820 | 6820 | 70 |
| 509 | 20230804 | 120300 | 3229512160 | 6820 | 6780 | 6820 | 6780 | 357 |
| 510 | 20230804 | 120200 | 3227084120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 511 | 20230804 | 120100 | 3227084120 | 6810 | 6790 | 6810 | 6780 | 1220 |
| 512 | 20230804 | 120000 | 3218797460 | 6790 | 6790 | 6790 | 6790 | 2 |
| 513 | 20230804 | 115900 | 3218783880 | 6790 | 6790 | 6790 | 6790 | 54 |
| 514 | 20230804 | 115800 | 3218417220 | 6790 | 6790 | 6790 | 6790 | 717 |
| 515 | 20230804 | 115700 | 3213548790 | 6790 | 6820 | 6820 | 6790 | 253 |
| 516 | 20230804 | 115600 | 3211828120 | 6810 | 6810 | 6810 | 6810 | 35 |
| 517 | 20230804 | 115500 | 3211589770 | 6810 | 6800 | 6810 | 6800 | 96 |
| 518 | 20230804 | 115400 | 3210936650 | 6810 | 6800 | 6810 | 6800 | 148 |
| 519 | 20230804 | 115300 | 3209928830 | 6800 | 6800 | 6800 | 6800 | 726 |
| 520 | 20230804 | 115200 | 3204992030 | 6800 | 6800 | 6800 | 6800 | 124 |
| 521 | 20230804 | 115100 | 3204148830 | 6800 | 6800 | 6800 | 6800 | 494 |
| 522 | 20230804 | 115000 | 3200789630 | 6800 | 6810 | 6810 | 6800 | 764 |
| 523 | 20230804 | 114900 | 3195588540 | 6810 | 6820 | 6850 | 6810 | 706 |
| 524 | 20230804 | 114800 | 3190762570 | 6820 | 6820 | 6820 | 6820 | 16 |
| 525 | 20230804 | 114700 | 3190653450 | 6820 | 6820 | 6820 | 6820 | 50 |
| 526 | 20230804 | 114600 | 3190312450 | 6850 | 6850 | 6850 | 6810 | 2002 |
| 527 | 20230804 | 114500 | 3176605550 | 6850 | 6840 | 6850 | 6840 | 555 |
| 528 | 20230804 | 114400 | 3172804330 | 6840 | 6840 | 6840 | 6840 | 11 |
| 529 | 20230804 | 114300 | 3172729090 | 6850 | 6840 | 6850 | 6840 | 1345 |
| 530 | 20230804 | 114200 | 3163516030 | 6830 | 6840 | 6840 | 6830 | 461 |
| 531 | 20230804 | 114100 | 3160364070 | 6840 | 6840 | 6840 | 6840 | 200 |
| 532 | 20230804 | 114000 | 3158996070 | 6840 | 6850 | 6850 | 6830 | 1254 |
| 533 | 20230804 | 113900 | 3150425170 | 6850 | 6850 | 6850 | 6850 | 167 |
| 534 | 20230804 | 113800 | 3149281220 | 6850 | 6840 | 6850 | 6840 | 10 |
| 535 | 20230804 | 113700 | 3149212740 | 6830 | 6830 | 6830 | 6830 | 39 |
| 536 | 20230804 | 113600 | 3148946370 | 6830 | 6830 | 6830 | 6830 | 27 |
| 537 | 20230804 | 113500 | 3148761960 | 6850 | 6830 | 6850 | 6830 | 500 |
| 538 | 20230804 | 113400 | 3145344310 | 6830 | 6820 | 6830 | 6820 | 500 |
| 539 | 20230804 | 113300 | 3141930260 | 6820 | 6830 | 6830 | 6820 | 7 |
| 540 | 20230804 | 113200 | 3141882500 | 6830 | 6830 | 6830 | 6830 | 1 |
| 541 | 20230804 | 113100 | 3141875670 | 6830 | 6820 | 6830 | 6820 | 200 |
| 542 | 20230804 | 113000 | 3140510090 | 6790 | 6810 | 6810 | 6790 | 1066 |
| 543 | 20230804 | 112900 | 3133263040 | 6810 | 6820 | 6820 | 6810 | 54 |
| 544 | 20230804 | 112800 | 3132895290 | 6820 | 6820 | 6820 | 6820 | 304 |
| 545 | 20230804 | 112700 | 3130822010 | 6810 | 6810 | 6830 | 6810 | 516 |
| 546 | 20230804 | 112600 | 3127304880 | 6810 | 6810 | 6810 | 6810 | 349 |
| 547 | 20230804 | 112500 | 3124928190 | 6800 | 6800 | 6800 | 6800 | 341 |
| 548 | 20230804 | 112400 | 3122609390 | 6800 | 6800 | 6800 | 6800 | 35 |
| 549 | 20230804 | 112300 | 3122371390 | 6800 | 6820 | 6820 | 6800 | 85 |
| 550 | 20230804 | 112200 | 3121791710 | 6820 | 6820 | 6820 | 6820 | 894 |
| 551 | 20230804 | 112100 | 3115694630 | 6820 | 6820 | 6820 | 6820 | 337 |
| 552 | 20230804 | 112000 | 3113396290 | 6820 | 6790 | 6850 | 6790 | 4504 |
| 553 | 20230804 | 111900 | 3082697160 | 6790 | 6790 | 6790 | 6790 | 81 |
| 554 | 20230804 | 111800 | 3082147170 | 6790 | 6810 | 6820 | 6790 | 1466 |
| 555 | 20230804 | 111700 | 3072157860 | 6810 | 6770 | 6810 | 6770 | 889 |
| 556 | 20230804 | 111600 | 3066108140 | 6780 | 6780 | 6780 | 6780 | 254 |
| 557 | 20230804 | 111500 | 3064386020 | 6770 | 6750 | 6770 | 6750 | 662 |
| 558 | 20230804 | 111400 | 3059914320 | 6710 | 6720 | 6720 | 6710 | 620 |
| 559 | 20230804 | 111300 | 3055752460 | 6750 | 6750 | 6750 | 6750 | 384 |
| 560 | 20230804 | 111200 | 3053160460 | 6750 | 6730 | 6750 | 6730 | 2536 |
| 561 | 20230804 | 111100 | 3036092900 | 6730 | 6710 | 6730 | 6710 | 109 |
| 562 | 20230804 | 111000 | 3035359420 | 6710 | 6710 | 6720 | 6710 | 243 |
| 563 | 20230804 | 110900 | 3033728790 | 6710 | 6710 | 6710 | 6710 | 137 |
| 564 | 20230804 | 110800 | 3032809520 | 6710 | 6710 | 6730 | 6710 | 136 |
| 565 | 20230804 | 110700 | 3031896560 | 6710 | 6710 | 6710 | 6710 | 70 |
| 566 | 20230804 | 110600 | 3031426860 | 6710 | 6740 | 6740 | 6710 | 1266 |
| 567 | 20230804 | 110500 | 3022908120 | 6740 | 6740 | 6740 | 6740 | 59 |
| 568 | 20230804 | 110400 | 3022510460 | 6730 | 6730 | 6730 | 6730 | 0 |
| 569 | 20230804 | 110300 | 3022510460 | 6730 | 6730 | 6730 | 6730 | 0 |
| 570 | 20230804 | 110200 | 3022510460 | 6730 | 6730 | 6730 | 6730 | 0 |
| 571 | 20230804 | 110100 | 3022510460 | 6730 | 6730 | 6730 | 6730 | 0 |
| 572 | 20230804 | 110000 | 3022510460 | 6730 | 6730 | 6730 | 6730 | 0 |
| 573 | 20230804 | 105900 | 3022510460 | 6730 | 6740 | 6740 | 6730 | 364 |
| 574 | 20230804 | 105800 | 3020059020 | 6740 | 6780 | 6780 | 6740 | 500 |
| 575 | 20230804 | 105700 | 3016680840 | 6780 | 6790 | 6790 | 6780 | 189 |
| 576 | 20230804 | 105600 | 3015399090 | 6790 | 6790 | 6790 | 6790 | 9 |
| 577 | 20230804 | 105500 | 3015337980 | 6780 | 6780 | 6780 | 6780 | 90 |
| 578 | 20230804 | 105400 | 3014727780 | 6780 | 6760 | 6780 | 6760 | 293 |
| 579 | 20230804 | 105300 | 3012745100 | 6790 | 6790 | 6790 | 6790 | 500 |
| 580 | 20230804 | 105200 | 3009350100 | 6790 | 6790 | 6790 | 6790 | 4 |
| 581 | 20230804 | 105100 | 3009322940 | 6790 | 6790 | 6790 | 6740 | 104 |
| 582 | 20230804 | 105000 | 3008617020 | 6790 | 6760 | 6790 | 6750 | 356 |
| 583 | 20230804 | 104900 | 3006209020 | 6790 | 6800 | 6800 | 6790 | 494 |
| 584 | 20230804 | 104800 | 3002854190 | 6790 | 6800 | 6810 | 6790 | 569 |
| 585 | 20230804 | 104700 | 2998989900 | 6810 | 6780 | 6810 | 6780 | 2668 |
| 586 | 20230804 | 104600 | 2980855700 | 6790 | 6740 | 6790 | 6730 | 53 |
| 587 | 20230804 | 104500 | 2980498390 | 6750 | 6730 | 6750 | 6730 | 1478 |
| 588 | 20230804 | 104400 | 2970529450 | 6730 | 6690 | 6730 | 6690 | 1927 |
| 589 | 20230804 | 104300 | 2957606770 | 6680 | 6650 | 6680 | 6650 | 550 |
| 590 | 20230804 | 104200 | 2953938620 | 6650 | 6630 | 6650 | 6630 | 32 |
| 591 | 20230804 | 104100 | 2953726440 | 6660 | 6650 | 6660 | 6600 | 2403 |
| 592 | 20230804 | 104000 | 2937787290 | 6650 | 6620 | 6670 | 6620 | 261 |
| 593 | 20230804 | 103900 | 2936050930 | 6610 | 6650 | 6710 | 6600 | 2829 |
| 594 | 20230804 | 103800 | 2917279700 | 6660 | 6710 | 6720 | 6660 | 643 |
| 595 | 20230804 | 103700 | 2912992900 | 6660 | 6650 | 6720 | 6650 | 331 |
| 596 | 20230804 | 103600 | 2910789570 | 6640 | 6760 | 6760 | 6640 | 2551 |
| 597 | 20230804 | 103500 | 2893688880 | 6810 | 6810 | 6810 | 6810 | 1 |
| 598 | 20230804 | 103400 | 2893682070 | 6810 | 6770 | 6810 | 6770 | 930 |
| 599 | 20230804 | 103300 | 2887385690 | 6770 | 6770 | 6780 | 6760 | 2919 |
| 600 | 20230804 | 103200 | 2867641570 | 6780 | 6850 | 6880 | 6780 | 2983 |
| 601 | 20230804 | 103100 | 2847350120 | 6840 | 6840 | 6880 | 6840 | 333 |
| 602 | 20230804 | 103000 | 2845069910 | 6840 | 6850 | 6870 | 6840 | 480 |
| 603 | 20230804 | 102900 | 2841780030 | 6880 | 6850 | 6880 | 6850 | 106 |
| 604 | 20230804 | 102800 | 2841053840 | 6850 | 6880 | 6880 | 6840 | 2227 |
| 605 | 20230804 | 102700 | 2825795940 | 6900 | 6900 | 6900 | 6900 | 617 |
| 606 | 20230804 | 102600 | 2821538640 | 6860 | 6900 | 6900 | 6860 | 910 |
| 607 | 20230804 | 102500 | 2815270700 | 6900 | 6830 | 6910 | 6830 | 1972 |
| 608 | 20230804 | 102400 | 2801717360 | 6830 | 6830 | 6830 | 6810 | 345 |
| 609 | 20230804 | 102300 | 2799366410 | 6810 | 6850 | 6850 | 6800 | 329 |
| 610 | 20230804 | 102200 | 2797128290 | 6850 | 6800 | 6850 | 6800 | 150 |
| 611 | 20230804 | 102100 | 2796105790 | 6850 | 6830 | 6850 | 6800 | 1668 |
| 612 | 20230804 | 102000 | 2784751940 | 6830 | 6800 | 6830 | 6800 | 290 |
| 613 | 20230804 | 101900 | 2782773020 | 6830 | 6780 | 6830 | 6780 | 394 |
| 614 | 20230804 | 101800 | 2780094310 | 6830 | 6770 | 6830 | 6770 | 2709 |
| 615 | 20230804 | 101700 | 2761701000 | 6770 | 6780 | 6780 | 6770 | 3314 |
| 616 | 20230804 | 101600 | 2739234660 | 6790 | 6850 | 6860 | 6790 | 7571 |
| 617 | 20230804 | 101500 | 2687593640 | 6850 | 6910 | 6910 | 6850 | 4750 |
| 618 | 20230804 | 101400 | 2654907540 | 6910 | 7010 | 7010 | 6910 | 534 |
| 619 | 20230804 | 101300 | 2651210360 | 7010 | 6960 | 7010 | 6900 | 3309 |
| 620 | 20230804 | 101200 | 2628106830 | 6970 | 6980 | 7000 | 6880 | 3274 |
| 621 | 20230804 | 101100 | 2605337050 | 6910 | 7040 | 7040 | 6900 | 3926 |
| 622 | 20230804 | 101000 | 2577927980 | 7040 | 7000 | 7050 | 7000 | 6460 |
| 623 | 20230804 | 100900 | 2532426420 | 7050 | 6880 | 7050 | 6860 | 15304 |
| 624 | 20230804 | 100800 | 2425486110 | 6860 | 6830 | 6920 | 6790 | 9040 |
| 625 | 20230804 | 100700 | 2363577530 | 6910 | 6930 | 6980 | 6820 | 16905 |
| 626 | 20230804 | 100600 | 2246808690 | 6920 | 7050 | 7050 | 6900 | 7245 |
| 627 | 20230804 | 100500 | 2196503410 | 6990 | 7050 | 7100 | 6990 | 15286 |
| 628 | 20230804 | 100400 | 2088484110 | 7050 | 6950 | 7050 | 6940 | 12479 |
| 629 | 20230804 | 100300 | 2001215610 | 6990 | 6990 | 7000 | 6920 | 11761 |
| 630 | 20230804 | 100200 | 1919277170 | 6990 | 6870 | 6990 | 6870 | 11844 |
| 631 | 20230804 | 100100 | 1837304420 | 6870 | 6820 | 6870 | 6820 | 4233 |
| 632 | 20230804 | 100000 | 1808329560 | 6820 | 6810 | 6820 | 6770 | 8507 |
| 633 | 20230804 | 095900 | 1750553930 | 6820 | 6820 | 6870 | 6820 | 13544 |
| 634 | 20230804 | 095800 | 1657883980 | 6840 | 6760 | 6850 | 6760 | 4528 |
| 635 | 20230804 | 095700 | 1626961260 | 6760 | 6740 | 6790 | 6730 | 1839 |
| 636 | 20230804 | 095600 | 1614564280 | 6730 | 6700 | 6740 | 6690 | 2759 |
| 637 | 20230804 | 095500 | 1596040690 | 6700 | 6720 | 6870 | 6700 | 9217 |
| 638 | 20230804 | 095400 | 1533653010 | 6710 | 6940 | 6980 | 6560 | 34861 |
| 639 | 20230804 | 095300 | 1296391900 | 6850 | 6850 | 6850 | 6850 | 0 |
| 640 | 20230804 | 095200 | 1296391900 | 6850 | 6840 | 6850 | 6820 | 2649 |
| 641 | 20230804 | 095100 | 1278254860 | 6840 | 6840 | 6850 | 6790 | 12976 |
| 642 | 20230804 | 095000 | 1189487800 | 6830 | 6660 | 6850 | 6650 | 29810 |
| 643 | 20230804 | 094900 | 987351230 | 6650 | 6600 | 6650 | 6600 | 4178 |
| 644 | 20230804 | 094800 | 959604580 | 6600 | 6590 | 6600 | 6590 | 2454 |
| 645 | 20230804 | 094700 | 943413090 | 6590 | 6600 | 6600 | 6590 | 86 |
| 646 | 20230804 | 094600 | 942846310 | 6600 | 6520 | 6640 | 6520 | 14421 |
| 647 | 20230804 | 094500 | 847866610 | 6520 | 6520 | 6520 | 6520 | 100 |
| 648 | 20230804 | 094400 | 847214610 | 6520 | 6520 | 6520 | 6520 | 502 |
| 649 | 20230804 | 094300 | 843941570 | 6550 | 6550 | 6550 | 6550 | 50 |
| 650 | 20230804 | 094200 | 843614070 | 6550 | 6570 | 6570 | 6550 | 119 |
| 651 | 20230804 | 094100 | 842832500 | 6570 | 6570 | 6570 | 6570 | 17 |
| 652 | 20230804 | 094000 | 842720810 | 6570 | 6580 | 6580 | 6570 | 670 |
| 653 | 20230804 | 093900 | 838317910 | 6570 | 6570 | 6590 | 6560 | 482 |
| 654 | 20230804 | 093800 | 835150840 | 6580 | 6580 | 6590 | 6570 | 768 |
| 655 | 20230804 | 093700 | 830096350 | 6590 | 6560 | 6590 | 6560 | 2431 |
| 656 | 20230804 | 093600 | 814081550 | 6540 | 6530 | 6550 | 6530 | 356 |
| 657 | 20230804 | 093500 | 811751810 | 6510 | 6480 | 6510 | 6480 | 1174 |
| 658 | 20230804 | 093400 | 804117060 | 6470 | 6470 | 6470 | 6470 | 2 |
| 659 | 20230804 | 093300 | 804104120 | 6470 | 6480 | 6490 | 6470 | 150 |
| 660 | 20230804 | 093200 | 803133590 | 6480 | 6510 | 6510 | 6480 | 4473 |
| 661 | 20230804 | 093100 | 774146600 | 6530 | 6530 | 6530 | 6530 | 68 |
| 662 | 20230804 | 093000 | 773702560 | 6530 | 6480 | 6530 | 6480 | 267 |
| 663 | 20230804 | 092900 | 771966430 | 6490 | 6480 | 6490 | 6480 | 150 |
| 664 | 20230804 | 092800 | 770993830 | 6480 | 6510 | 6510 | 6480 | 941 |
| 665 | 20230804 | 092700 | 764876280 | 6510 | 6470 | 6510 | 6460 | 1872 |
| 666 | 20230804 | 092600 | 752735600 | 6480 | 6480 | 6480 | 6480 | 497 |
| 667 | 20230804 | 092500 | 749515040 | 6490 | 6600 | 6600 | 6490 | 1373 |
| 668 | 20230804 | 092400 | 740582760 | 6600 | 6630 | 6630 | 6540 | 3782 |
| 669 | 20230804 | 092300 | 715642400 | 6630 | 6570 | 6670 | 6570 | 8533 |
| 670 | 20230804 | 092200 | 659261610 | 6570 | 6620 | 6620 | 6550 | 5631 |
| 671 | 20230804 | 092100 | 622276540 | 6560 | 6540 | 6620 | 6540 | 14295 |
| 672 | 20230804 | 092000 | 528466790 | 6530 | 6460 | 6530 | 6460 | 986 |
| 673 | 20230804 | 091900 | 522053080 | 6460 | 6500 | 6540 | 6460 | 2086 |
| 674 | 20230804 | 091800 | 508495250 | 6500 | 6410 | 6580 | 6410 | 10515 |
| 675 | 20230804 | 091700 | 440278990 | 6400 | 6380 | 6410 | 6370 | 1176 |
| 676 | 20230804 | 091600 | 432761420 | 6420 | 6400 | 6420 | 6400 | 9952 |
| 677 | 20230804 | 091500 | 369059620 | 6400 | 6370 | 6420 | 6370 | 7511 |
| 678 | 20230804 | 091400 | 321021000 | 6370 | 6340 | 6370 | 6340 | 1033 |
| 679 | 20230804 | 091300 | 314458490 | 6340 | 6380 | 6390 | 6340 | 2494 |
| 680 | 20230804 | 091200 | 298541900 | 6390 | 6340 | 6390 | 6340 | 2560 |
| 681 | 20230804 | 091100 | 282214360 | 6340 | 6260 | 6390 | 6260 | 1319 |
| 682 | 20230804 | 091000 | 273871100 | 6300 | 6300 | 6300 | 6300 | 175 |
| 683 | 20230804 | 090900 | 272768600 | 6280 | 6290 | 6300 | 6230 | 3617 |
| 684 | 20230804 | 090800 | 250203570 | 6320 | 6400 | 6440 | 6300 | 8529 |
| 685 | 20230804 | 090700 | 196120030 | 6430 | 6490 | 6490 | 6400 | 4885 |
| 686 | 20230804 | 090600 | 164700120 | 6470 | 6470 | 6490 | 6460 | 4510 |
| 687 | 20230804 | 090500 | 135509740 | 6470 | 6430 | 6470 | 6430 | 1219 |
| 688 | 20230804 | 090400 | 127635590 | 6460 | 6470 | 6470 | 6410 | 3608 |
| 689 | 20230804 | 090300 | 104391300 | 6470 | 6400 | 6480 | 6400 | 4059 |
| 690 | 20230804 | 090200 | 78168210 | 6390 | 6380 | 6390 | 6340 | 3409 |
| 691 | 20230804 | 090100 | 56433690 | 6370 | 6320 | 6370 | 6300 | 1291 |
| 692 | 20230804 | 090000 | 48259670 | 6320 | 6230 | 6320 | 6210 | 7185 |