30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 11053 |
| 3 | 20230804 | 191900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20230804 | 191800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20230804 | 191700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20230804 | 191600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20230804 | 191500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20230804 | 191400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20230804 | 191300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20230804 | 191200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20230804 | 191100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20230804 | 191000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20230804 | 190900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20230804 | 190800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20230804 | 190700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20230804 | 190600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20230804 | 190500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20230804 | 190400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20230804 | 190300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20230804 | 190200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20230804 | 190100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20230804 | 190000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20230804 | 185900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20230804 | 185800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20230804 | 185700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20230804 | 185600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20230804 | 185500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20230804 | 185400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20230804 | 185300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20230804 | 185200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20230804 | 185100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20230804 | 185000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 11053 |
| 33 | 20230804 | 184900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20230804 | 184800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20230804 | 184700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20230804 | 184600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20230804 | 184500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20230804 | 184400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20230804 | 184300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20230804 | 184200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20230804 | 184100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20230804 | 184000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20230804 | 183900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20230804 | 183800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20230804 | 183700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20230804 | 183600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20230804 | 183500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20230804 | 183400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20230804 | 183300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20230804 | 183200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20230804 | 183100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20230804 | 183000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20230804 | 182900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20230804 | 182800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20230804 | 182700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20230804 | 182600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20230804 | 182500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20230804 | 182400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20230804 | 182300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20230804 | 182200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20230804 | 182100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20230804 | 182000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 11053 |
| 63 | 20230804 | 181900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20230804 | 181800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20230804 | 181700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20230804 | 181600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20230804 | 181500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20230804 | 181400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20230804 | 181300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20230804 | 181200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20230804 | 181100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20230804 | 181000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20230804 | 180900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20230804 | 180800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20230804 | 180700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20230804 | 180600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20230804 | 180500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20230804 | 180400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20230804 | 180300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20230804 | 180200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20230804 | 180100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20230804 | 180000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20230804 | 175900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20230804 | 175800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20230804 | 175700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20230804 | 175600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20230804 | 175500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20230804 | 175400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20230804 | 175300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20230804 | 175200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20230804 | 175100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20230804 | 175000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 11053 |
| 93 | 20230804 | 174900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20230804 | 174800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20230804 | 174700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20230804 | 174600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20230804 | 174500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20230804 | 174400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20230804 | 174300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20230804 | 174200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20230804 | 174100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20230804 | 174000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20230804 | 173900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20230804 | 173800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20230804 | 173700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20230804 | 173600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20230804 | 173500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20230804 | 173400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20230804 | 173300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20230804 | 173200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20230804 | 173100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20230804 | 173000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20230804 | 172900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20230804 | 172800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20230804 | 172700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20230804 | 172600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20230804 | 172500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20230804 | 172400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20230804 | 172300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20230804 | 172200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20230804 | 172100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20230804 | 172000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 11053 |
| 123 | 20230804 | 171900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20230804 | 171800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20230804 | 171700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20230804 | 171600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20230804 | 171500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20230804 | 171400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20230804 | 171300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20230804 | 171200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20230804 | 171100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20230804 | 171000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20230804 | 170900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20230804 | 170800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20230804 | 170700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20230804 | 170600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20230804 | 170500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20230804 | 170400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20230804 | 170300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20230804 | 170200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20230804 | 170100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20230804 | 170000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20230804 | 165900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20230804 | 165800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20230804 | 165700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20230804 | 165600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20230804 | 165500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20230804 | 165400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20230804 | 165300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20230804 | 165200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20230804 | 165100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20230804 | 165000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 11053 |
| 153 | 20230804 | 164900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20230804 | 164800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20230804 | 164700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20230804 | 164600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20230804 | 164500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20230804 | 164400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20230804 | 164300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20230804 | 164200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20230804 | 164100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20230804 | 164000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20230804 | 163900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20230804 | 163800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20230804 | 163700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20230804 | 163600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20230804 | 163500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20230804 | 163400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20230804 | 163300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20230804 | 163200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20230804 | 163100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20230804 | 163000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20230804 | 162900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20230804 | 162800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20230804 | 162700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20230804 | 162600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20230804 | 162500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20230804 | 162400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20230804 | 162300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20230804 | 162200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20230804 | 162100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20230804 | 162000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 11053 |
| 183 | 20230804 | 161900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20230804 | 161800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20230804 | 161700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20230804 | 161600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20230804 | 161500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20230804 | 161400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20230804 | 161300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20230804 | 161200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20230804 | 161100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20230804 | 161000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20230804 | 160900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20230804 | 160800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20230804 | 160700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20230804 | 160600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20230804 | 160500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20230804 | 160400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20230804 | 160300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20230804 | 160200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20230804 | 160100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20230804 | 160000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20230804 | 155900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20230804 | 155800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20230804 | 155700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20230804 | 155600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20230804 | 155500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20230804 | 155400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20230804 | 155300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20230804 | 155200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20230804 | 155100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20230804 | 155000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 11053 |
| 213 | 20230804 | 154900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20230804 | 154800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20230804 | 154700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20230804 | 154600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20230804 | 154500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20230804 | 154400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20230804 | 154300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20230804 | 154200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20230804 | 154100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20230804 | 154000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20230804 | 153900 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20230804 | 153800 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20230804 | 153700 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20230804 | 153600 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20230804 | 153500 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20230804 | 153400 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20230804 | 153300 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20230804 | 153200 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20230804 | 153100 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20230804 | 153000 | 2016572115 | 2860 | 2860 | 2860 | 2860 | 11053 |
| 233 | 20230804 | 152900 | 1984960535 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20230804 | 152800 | 1984960535 | 2860 | 2860 | 2860 | 2860 | 0 |
| 235 | 20230804 | 152700 | 1984960535 | 2860 | 2860 | 2860 | 2860 | 0 |
| 236 | 20230804 | 152600 | 1984960535 | 2860 | 2860 | 2860 | 2860 | 0 |
| 237 | 20230804 | 152500 | 1984960535 | 2860 | 2860 | 2860 | 2860 | 0 |
| 238 | 20230804 | 152400 | 1984960535 | 2860 | 2860 | 2860 | 2860 | 0 |
| 239 | 20230804 | 152300 | 1984960535 | 2860 | 2860 | 2860 | 2860 | 0 |
| 240 | 20230804 | 152200 | 1984960535 | 2860 | 2860 | 2860 | 2860 | 0 |
| 241 | 20230804 | 152100 | 1984960535 | 2860 | 2860 | 2860 | 2860 | 0 |
| 242 | 20230804 | 152000 | 1984960535 | 2860 | 2860 | 2860 | 2860 | 0 |
| 243 | 20230804 | 151900 | 1984960535 | 2860 | 2855 | 2860 | 2855 | 1192 |
| 244 | 20230804 | 151800 | 1981554770 | 2850 | 2850 | 2855 | 2850 | 6745 |
| 245 | 20230804 | 151700 | 1962321315 | 2850 | 2850 | 2850 | 2850 | 0 |
| 246 | 20230804 | 151600 | 1962321315 | 2850 | 2845 | 2850 | 2840 | 4819 |
| 247 | 20230804 | 151500 | 1948627080 | 2850 | 2845 | 2850 | 2840 | 1335 |
| 248 | 20230804 | 151400 | 1944833410 | 2850 | 2845 | 2850 | 2845 | 2627 |
| 249 | 20230804 | 151300 | 1937346825 | 2850 | 2855 | 2855 | 2850 | 576 |
| 250 | 20230804 | 151200 | 1935703665 | 2855 | 2845 | 2855 | 2845 | 443 |
| 251 | 20230804 | 151100 | 1934439260 | 2840 | 2855 | 2855 | 2840 | 312 |
| 252 | 20230804 | 151000 | 1933551735 | 2845 | 2845 | 2845 | 2845 | 172 |
| 253 | 20230804 | 150900 | 1933062395 | 2830 | 2830 | 2835 | 2830 | 780 |
| 254 | 20230804 | 150800 | 1930854945 | 2830 | 2845 | 2845 | 2830 | 376 |
| 255 | 20230804 | 150700 | 1929790365 | 2835 | 2855 | 2855 | 2835 | 538 |
| 256 | 20230804 | 150600 | 1928264875 | 2855 | 2855 | 2855 | 2855 | 940 |
| 257 | 20230804 | 150500 | 1925581175 | 2840 | 2840 | 2855 | 2840 | 276 |
| 258 | 20230804 | 150400 | 1924796375 | 2835 | 2835 | 2835 | 2835 | 124 |
| 259 | 20230804 | 150300 | 1924444835 | 2835 | 2835 | 2835 | 2835 | 20 |
| 260 | 20230804 | 150200 | 1924388135 | 2835 | 2830 | 2835 | 2830 | 5279 |
| 261 | 20230804 | 150100 | 1909448505 | 2830 | 2835 | 2840 | 2830 | 1408 |
| 262 | 20230804 | 150000 | 1905458755 | 2825 | 2825 | 2835 | 2825 | 1278 |
| 263 | 20230804 | 145900 | 1901848385 | 2825 | 2825 | 2825 | 2820 | 753 |
| 264 | 20230804 | 145800 | 1899722575 | 2820 | 2825 | 2835 | 2820 | 943 |
| 265 | 20230804 | 145700 | 1897058740 | 2825 | 2825 | 2825 | 2820 | 1598 |
| 266 | 20230804 | 145600 | 1892549390 | 2825 | 2825 | 2825 | 2820 | 1048 |
| 267 | 20230804 | 145500 | 1889593790 | 2825 | 2825 | 2825 | 2825 | 71 |
| 268 | 20230804 | 145400 | 1889393215 | 2820 | 2820 | 2820 | 2820 | 0 |
| 269 | 20230804 | 145300 | 1889393215 | 2820 | 2820 | 2820 | 2820 | 222 |
| 270 | 20230804 | 145200 | 1888767175 | 2820 | 2820 | 2820 | 2820 | 638 |
| 271 | 20230804 | 145100 | 1886968015 | 2820 | 2820 | 2820 | 2820 | 1164 |
| 272 | 20230804 | 145000 | 1883685535 | 2820 | 2855 | 2855 | 2805 | 2511 |
| 273 | 20230804 | 144900 | 1876620715 | 2805 | 2840 | 2840 | 2805 | 22002 |
| 274 | 20230804 | 144800 | 1814716880 | 2865 | 2865 | 2865 | 2865 | 501 |
| 275 | 20230804 | 144700 | 1813281515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 276 | 20230804 | 144600 | 1813281515 | 2870 | 2840 | 2870 | 2840 | 1116 |
| 277 | 20230804 | 144500 | 1810087605 | 2830 | 2820 | 2830 | 2820 | 431 |
| 278 | 20230804 | 144400 | 1808868725 | 2830 | 2820 | 2830 | 2820 | 3974 |
| 279 | 20230804 | 144300 | 1797660005 | 2830 | 2820 | 2830 | 2820 | 2319 |
| 280 | 20230804 | 144200 | 1791120405 | 2820 | 2820 | 2820 | 2820 | 1161 |
| 281 | 20230804 | 144100 | 1787846385 | 2815 | 2835 | 2835 | 2810 | 7506 |
| 282 | 20230804 | 144000 | 1766671920 | 2830 | 2840 | 2840 | 2825 | 1209 |
| 283 | 20230804 | 143900 | 1763252435 | 2845 | 2845 | 2845 | 2845 | 500 |
| 284 | 20230804 | 143800 | 1761829935 | 2850 | 2835 | 2850 | 2835 | 14 |
| 285 | 20230804 | 143700 | 1761790215 | 2835 | 2825 | 2835 | 2825 | 407 |
| 286 | 20230804 | 143600 | 1760636420 | 2825 | 2830 | 2830 | 2825 | 78 |
| 287 | 20230804 | 143500 | 1760415940 | 2835 | 2835 | 2835 | 2820 | 4393 |
| 288 | 20230804 | 143400 | 1748017285 | 2840 | 2830 | 2840 | 2820 | 7616 |
| 289 | 20230804 | 143300 | 1726503665 | 2830 | 2835 | 2835 | 2830 | 2974 |
| 290 | 20230804 | 143200 | 1718084625 | 2840 | 2835 | 2840 | 2835 | 25 |
| 291 | 20230804 | 143100 | 1718013740 | 2835 | 2840 | 2840 | 2835 | 1121 |
| 292 | 20230804 | 143000 | 1714835685 | 2840 | 2850 | 2850 | 2840 | 1749 |
| 293 | 20230804 | 142900 | 1709863325 | 2845 | 2850 | 2850 | 2845 | 1011 |
| 294 | 20230804 | 142800 | 1706987020 | 2850 | 2850 | 2850 | 2850 | 503 |
| 295 | 20230804 | 142700 | 1705553470 | 2850 | 2850 | 2850 | 2850 | 30 |
| 296 | 20230804 | 142600 | 1705467970 | 2850 | 2850 | 2850 | 2850 | 500 |
| 297 | 20230804 | 142500 | 1704042970 | 2850 | 2850 | 2850 | 2850 | 10 |
| 298 | 20230804 | 142400 | 1704014470 | 2845 | 2845 | 2845 | 2845 | 150 |
| 299 | 20230804 | 142300 | 1703587720 | 2855 | 2850 | 2855 | 2850 | 219 |
| 300 | 20230804 | 142200 | 1702963560 | 2850 | 2850 | 2850 | 2850 | 293 |
| 301 | 20230804 | 142100 | 1702128510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 302 | 20230804 | 142000 | 1702128510 | 2850 | 2850 | 2850 | 2850 | 12 |
| 303 | 20230804 | 141900 | 1702094310 | 2835 | 2845 | 2850 | 2835 | 749 |
| 304 | 20230804 | 141800 | 1699967880 | 2835 | 2850 | 2850 | 2835 | 276 |
| 305 | 20230804 | 141700 | 1699181385 | 2850 | 2850 | 2850 | 2850 | 5 |
| 306 | 20230804 | 141600 | 1699167135 | 2830 | 2855 | 2860 | 2830 | 4310 |
| 307 | 20230804 | 141500 | 1686918935 | 2855 | 2855 | 2855 | 2850 | 90 |
| 308 | 20230804 | 141400 | 1686662380 | 2850 | 2850 | 2850 | 2850 | 20 |
| 309 | 20230804 | 141300 | 1686605380 | 2860 | 2845 | 2860 | 2845 | 1000 |
| 310 | 20230804 | 141200 | 1683750235 | 2845 | 2840 | 2845 | 2840 | 14 |
| 311 | 20230804 | 141100 | 1683710470 | 2840 | 2845 | 2845 | 2840 | 319 |
| 312 | 20230804 | 141000 | 1682802950 | 2840 | 2835 | 2840 | 2835 | 12 |
| 313 | 20230804 | 140900 | 1682768880 | 2835 | 2840 | 2840 | 2835 | 275 |
| 314 | 20230804 | 140800 | 1681988080 | 2845 | 2845 | 2845 | 2845 | 0 |
| 315 | 20230804 | 140700 | 1681988080 | 2845 | 2835 | 2845 | 2835 | 1011 |
| 316 | 20230804 | 140600 | 1679116875 | 2835 | 2845 | 2845 | 2835 | 178 |
| 317 | 20230804 | 140500 | 1678610475 | 2835 | 2840 | 2840 | 2835 | 30 |
| 318 | 20230804 | 140400 | 1678525360 | 2825 | 2835 | 2850 | 2825 | 351 |
| 319 | 20230804 | 140300 | 1677528450 | 2850 | 2850 | 2850 | 2850 | 2 |
| 320 | 20230804 | 140200 | 1677522750 | 2855 | 2850 | 2855 | 2825 | 1298 |
| 321 | 20230804 | 140100 | 1673849290 | 2855 | 2855 | 2855 | 2855 | 2 |
| 322 | 20230804 | 140000 | 1673843580 | 2850 | 2860 | 2860 | 2845 | 1191 |
| 323 | 20230804 | 135900 | 1670452440 | 2850 | 2845 | 2850 | 2845 | 439 |
| 324 | 20230804 | 135800 | 1669201745 | 2845 | 2840 | 2845 | 2840 | 136 |
| 325 | 20230804 | 135700 | 1668815300 | 2840 | 2840 | 2840 | 2840 | 100 |
| 326 | 20230804 | 135600 | 1668531300 | 2840 | 2835 | 2840 | 2835 | 128 |
| 327 | 20230804 | 135500 | 1668167910 | 2835 | 2840 | 2840 | 2835 | 340 |
| 328 | 20230804 | 135400 | 1667202900 | 2840 | 2840 | 2840 | 2840 | 45 |
| 329 | 20230804 | 135300 | 1667075100 | 2840 | 2830 | 2840 | 2830 | 201 |
| 330 | 20230804 | 135200 | 1666506220 | 2825 | 2825 | 2825 | 2825 | 1682 |
| 331 | 20230804 | 135100 | 1661754570 | 2825 | 2820 | 2825 | 2815 | 131 |
| 332 | 20230804 | 135000 | 1661385165 | 2820 | 2820 | 2820 | 2815 | 338 |
| 333 | 20230804 | 134900 | 1660432015 | 2825 | 2820 | 2825 | 2815 | 25 |
| 334 | 20230804 | 134800 | 1660361450 | 2825 | 2825 | 2825 | 2825 | 2 |
| 335 | 20230804 | 134700 | 1660355800 | 2810 | 2810 | 2830 | 2810 | 1379 |
| 336 | 20230804 | 134600 | 1656480770 | 2830 | 2825 | 2830 | 2810 | 5008 |
| 337 | 20230804 | 134500 | 1642392890 | 2830 | 2830 | 2840 | 2830 | 385 |
| 338 | 20230804 | 134400 | 1641303300 | 2840 | 2840 | 2840 | 2840 | 130 |
| 339 | 20230804 | 134300 | 1640934100 | 2840 | 2840 | 2840 | 2840 | 5 |
| 340 | 20230804 | 134200 | 1640919900 | 2840 | 2840 | 2840 | 2840 | 71 |
| 341 | 20230804 | 134100 | 1640718260 | 2850 | 2850 | 2850 | 2850 | 32 |
| 342 | 20230804 | 134000 | 1640627060 | 2845 | 2845 | 2850 | 2845 | 3547 |
| 343 | 20230804 | 133900 | 1630535835 | 2845 | 2850 | 2850 | 2840 | 22 |
| 344 | 20230804 | 133800 | 1630473275 | 2840 | 2840 | 2840 | 2815 | 6931 |
| 345 | 20230804 | 133700 | 1610789285 | 2840 | 2815 | 2840 | 2810 | 16091 |
| 346 | 20230804 | 133600 | 1565303595 | 2815 | 2820 | 2820 | 2815 | 145 |
| 347 | 20230804 | 133500 | 1564895350 | 2820 | 2820 | 2820 | 2810 | 43 |
| 348 | 20230804 | 133400 | 1564774150 | 2820 | 2815 | 2820 | 2800 | 12480 |
| 349 | 20230804 | 133300 | 1529765910 | 2850 | 2845 | 2850 | 2810 | 11009 |
| 350 | 20230804 | 133200 | 1498706990 | 2850 | 2850 | 2860 | 2850 | 742 |
| 351 | 20230804 | 133100 | 1496591780 | 2850 | 2865 | 2870 | 2850 | 1002 |
| 352 | 20230804 | 133000 | 1493727910 | 2865 | 2885 | 2885 | 2865 | 284 |
| 353 | 20230804 | 132900 | 1492913500 | 2875 | 2875 | 2880 | 2875 | 542 |
| 354 | 20230804 | 132800 | 1491355245 | 2875 | 2865 | 2875 | 2865 | 514 |
| 355 | 20230804 | 132700 | 1489882235 | 2870 | 2870 | 2890 | 2870 | 977 |
| 356 | 20230804 | 132600 | 1487076225 | 2890 | 2885 | 2890 | 2865 | 13093 |
| 357 | 20230804 | 132500 | 1449553315 | 2910 | 2910 | 2910 | 2880 | 801 |
| 358 | 20230804 | 132400 | 1447228790 | 2910 | 2895 | 2910 | 2885 | 701 |
| 359 | 20230804 | 132300 | 1445202735 | 2895 | 2920 | 2920 | 2895 | 47 |
| 360 | 20230804 | 132200 | 1445066570 | 2890 | 2930 | 2930 | 2890 | 6847 |
| 361 | 20230804 | 132100 | 1425169965 | 2920 | 2935 | 2950 | 2920 | 1266 |
| 362 | 20230804 | 132000 | 1421461480 | 2950 | 3005 | 3010 | 2940 | 6914 |
| 363 | 20230804 | 131900 | 1400932520 | 2995 | 2955 | 3030 | 2955 | 29805 |
| 364 | 20230804 | 131800 | 1311703855 | 2970 | 2910 | 2970 | 2910 | 12317 |
| 365 | 20230804 | 131700 | 1275545275 | 2910 | 2860 | 2915 | 2860 | 21514 |
| 366 | 20230804 | 131600 | 1213387815 | 2860 | 2855 | 2860 | 2855 | 1479 |
| 367 | 20230804 | 131500 | 1209161910 | 2860 | 2845 | 2860 | 2835 | 7630 |
| 368 | 20230804 | 131400 | 1187407685 | 2845 | 2845 | 2845 | 2845 | 500 |
| 369 | 20230804 | 131300 | 1185985185 | 2845 | 2835 | 2845 | 2835 | 59 |
| 370 | 20230804 | 131200 | 1185817900 | 2835 | 2835 | 2840 | 2835 | 1015 |
| 371 | 20230804 | 131100 | 1182935325 | 2835 | 2840 | 2840 | 2835 | 356 |
| 372 | 20230804 | 131000 | 1181924295 | 2845 | 2835 | 2845 | 2835 | 1447 |
| 373 | 20230804 | 130900 | 1177813750 | 2835 | 2825 | 2835 | 2825 | 2002 |
| 374 | 20230804 | 130800 | 1172140550 | 2820 | 2825 | 2830 | 2820 | 588 |
| 375 | 20230804 | 130700 | 1170480280 | 2825 | 2825 | 2825 | 2825 | 1910 |
| 376 | 20230804 | 130600 | 1165084530 | 2820 | 2820 | 2820 | 2820 | 2370 |
| 377 | 20230804 | 130500 | 1158401130 | 2810 | 2810 | 2810 | 2810 | 201 |
| 378 | 20230804 | 130400 | 1157836320 | 2810 | 2810 | 2810 | 2810 | 1099 |
| 379 | 20230804 | 130300 | 1154748130 | 2810 | 2815 | 2815 | 2810 | 179 |
| 380 | 20230804 | 130200 | 1154244250 | 2800 | 2800 | 2800 | 2800 | 0 |
| 381 | 20230804 | 130100 | 1154244250 | 2800 | 2800 | 2800 | 2800 | 77 |
| 382 | 20230804 | 130000 | 1154028650 | 2800 | 2800 | 2800 | 2800 | 0 |
| 383 | 20230804 | 125900 | 1154028650 | 2800 | 2800 | 2800 | 2800 | 550 |
| 384 | 20230804 | 125800 | 1152488650 | 2800 | 2800 | 2800 | 2800 | 0 |
| 385 | 20230804 | 125700 | 1152488650 | 2800 | 2805 | 2805 | 2800 | 5000 |
| 386 | 20230804 | 125600 | 1138485870 | 2820 | 2820 | 2820 | 2820 | 1 |
| 387 | 20230804 | 125500 | 1138483050 | 2820 | 2830 | 2830 | 2820 | 589 |
| 388 | 20230804 | 125400 | 1136816320 | 2830 | 2805 | 2830 | 2805 | 701 |
| 389 | 20230804 | 125300 | 1134849990 | 2800 | 2800 | 2800 | 2800 | 1000 |
| 390 | 20230804 | 125200 | 1132049990 | 2800 | 2845 | 2845 | 2800 | 1472 |
| 391 | 20230804 | 125100 | 1127906845 | 2850 | 2815 | 2850 | 2815 | 1000 |
| 392 | 20230804 | 125000 | 1125063415 | 2810 | 2810 | 2810 | 2810 | 562 |
| 393 | 20230804 | 124900 | 1123484195 | 2810 | 2810 | 2810 | 2785 | 4129 |
| 394 | 20230804 | 124800 | 1111949055 | 2810 | 2810 | 2810 | 2800 | 751 |
| 395 | 20230804 | 124700 | 1109842245 | 2810 | 2810 | 2810 | 2800 | 2271 |
| 396 | 20230804 | 124600 | 1103478090 | 2810 | 2805 | 2810 | 2805 | 102 |
| 397 | 20230804 | 124500 | 1103191970 | 2805 | 2805 | 2805 | 2800 | 557 |
| 398 | 20230804 | 124400 | 1101632150 | 2805 | 2805 | 2805 | 2805 | 1100 |
| 399 | 20230804 | 124300 | 1098546650 | 2800 | 2800 | 2800 | 2800 | 0 |
| 400 | 20230804 | 124200 | 1098546650 | 2800 | 2810 | 2810 | 2800 | 2295 |
| 401 | 20230804 | 124100 | 1092101990 | 2805 | 2810 | 2810 | 2805 | 788 |
| 402 | 20230804 | 124000 | 1089888210 | 2815 | 2825 | 2825 | 2815 | 665 |
| 403 | 20230804 | 123900 | 1088015955 | 2830 | 2830 | 2830 | 2830 | 0 |
| 404 | 20230804 | 123800 | 1088015955 | 2830 | 2815 | 2835 | 2810 | 3213 |
| 405 | 20230804 | 123700 | 1078971590 | 2815 | 2830 | 2830 | 2815 | 1751 |
| 406 | 20230804 | 123600 | 1074027405 | 2835 | 2835 | 2840 | 2825 | 49 |
| 407 | 20230804 | 123500 | 1073888290 | 2840 | 2840 | 2840 | 2840 | 30 |
| 408 | 20230804 | 123400 | 1073803090 | 2845 | 2845 | 2845 | 2845 | 50 |
| 409 | 20230804 | 123300 | 1073660840 | 2845 | 2820 | 2845 | 2815 | 310 |
| 410 | 20230804 | 123200 | 1072787835 | 2815 | 2815 | 2815 | 2815 | 0 |
| 411 | 20230804 | 123100 | 1072787835 | 2815 | 2820 | 2820 | 2815 | 5000 |
| 412 | 20230804 | 123000 | 1058707220 | 2845 | 2820 | 2845 | 2820 | 51 |
| 413 | 20230804 | 122900 | 1058562150 | 2845 | 2835 | 2845 | 2835 | 117 |
| 414 | 20230804 | 122800 | 1058230445 | 2815 | 2840 | 2840 | 2815 | 421 |
| 415 | 20230804 | 122700 | 1057041205 | 2845 | 2820 | 2850 | 2820 | 1257 |
| 416 | 20230804 | 122600 | 1053476215 | 2830 | 2830 | 2855 | 2825 | 1513 |
| 417 | 20230804 | 122500 | 1049194380 | 2830 | 2825 | 2830 | 2815 | 56 |
| 418 | 20230804 | 122400 | 1049036315 | 2825 | 2805 | 2825 | 2805 | 3018 |
| 419 | 20230804 | 122300 | 1040537405 | 2800 | 2800 | 2800 | 2785 | 3230 |
| 420 | 20230804 | 122200 | 1031526525 | 2800 | 2800 | 2800 | 2780 | 4387 |
| 421 | 20230804 | 122100 | 1019266185 | 2800 | 2815 | 2815 | 2800 | 4489 |
| 422 | 20230804 | 122000 | 1006684650 | 2815 | 2815 | 2815 | 2815 | 50 |
| 423 | 20230804 | 121900 | 1006543900 | 2820 | 2825 | 2825 | 2800 | 12981 |
| 424 | 20230804 | 121800 | 970092495 | 2825 | 2840 | 2840 | 2820 | 31500 |
| 425 | 20230804 | 121700 | 880989275 | 2840 | 2850 | 2850 | 2840 | 5167 |
| 426 | 20230804 | 121600 | 866293360 | 2850 | 2855 | 2855 | 2850 | 4031 |
| 427 | 20230804 | 121500 | 854803690 | 2855 | 2855 | 2855 | 2855 | 2300 |
| 428 | 20230804 | 121400 | 848237190 | 2850 | 2855 | 2855 | 2850 | 417 |
| 429 | 20230804 | 121300 | 847046770 | 2855 | 2855 | 2855 | 2855 | 214 |
| 430 | 20230804 | 121200 | 846435800 | 2855 | 2855 | 2855 | 2855 | 3 |
| 431 | 20230804 | 121100 | 846427235 | 2860 | 2860 | 2860 | 2860 | 501 |
| 432 | 20230804 | 121000 | 844994375 | 2860 | 2845 | 2860 | 2845 | 5424 |
| 433 | 20230804 | 120900 | 829549900 | 2850 | 2850 | 2850 | 2850 | 680 |
| 434 | 20230804 | 120800 | 827611900 | 2855 | 2860 | 2860 | 2855 | 850 |
| 435 | 20230804 | 120700 | 825183950 | 2860 | 2860 | 2860 | 2860 | 1 |
| 436 | 20230804 | 120600 | 825181090 | 2860 | 2860 | 2860 | 2860 | 3027 |
| 437 | 20230804 | 120500 | 816523870 | 2865 | 2865 | 2865 | 2865 | 1 |
| 438 | 20230804 | 120400 | 816521005 | 2860 | 2860 | 2860 | 2860 | 540 |
| 439 | 20230804 | 120300 | 814976605 | 2860 | 2860 | 2860 | 2860 | 211 |
| 440 | 20230804 | 120200 | 814373145 | 2860 | 2860 | 2860 | 2860 | 234 |
| 441 | 20230804 | 120100 | 813703905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 442 | 20230804 | 120000 | 813703905 | 2860 | 2860 | 2860 | 2860 | 507 |
| 443 | 20230804 | 115900 | 812253885 | 2860 | 2860 | 2860 | 2860 | 20 |
| 444 | 20230804 | 115800 | 812196685 | 2860 | 2860 | 2860 | 2860 | 453 |
| 445 | 20230804 | 115700 | 810901105 | 2860 | 2860 | 2860 | 2855 | 112 |
| 446 | 20230804 | 115600 | 810580790 | 2860 | 2860 | 2860 | 2860 | 414 |
| 447 | 20230804 | 115500 | 809396750 | 2860 | 2860 | 2860 | 2860 | 896 |
| 448 | 20230804 | 115400 | 806834190 | 2860 | 2860 | 2860 | 2860 | 51 |
| 449 | 20230804 | 115300 | 806688330 | 2860 | 2840 | 2860 | 2840 | 396 |
| 450 | 20230804 | 115200 | 805561690 | 2845 | 2850 | 2850 | 2845 | 4659 |
| 451 | 20230804 | 115100 | 792303005 | 2855 | 2860 | 2860 | 2855 | 108 |
| 452 | 20230804 | 115000 | 791994335 | 2860 | 2860 | 2860 | 2860 | 105 |
| 453 | 20230804 | 114900 | 791694035 | 2860 | 2860 | 2860 | 2860 | 5 |
| 454 | 20230804 | 114800 | 791679735 | 2855 | 2850 | 2855 | 2850 | 3989 |
| 455 | 20230804 | 114700 | 780309835 | 2850 | 2850 | 2850 | 2850 | 779 |
| 456 | 20230804 | 114600 | 778089685 | 2850 | 2850 | 2850 | 2845 | 497 |
| 457 | 20230804 | 114500 | 776673310 | 2850 | 2850 | 2850 | 2850 | 491 |
| 458 | 20230804 | 114400 | 775273960 | 2850 | 2850 | 2855 | 2845 | 1285 |
| 459 | 20230804 | 114300 | 771611520 | 2855 | 2855 | 2855 | 2855 | 34 |
| 460 | 20230804 | 114200 | 771514450 | 2855 | 2860 | 2860 | 2855 | 164 |
| 461 | 20230804 | 114100 | 771046215 | 2855 | 2855 | 2855 | 2855 | 20 |
| 462 | 20230804 | 114000 | 770989115 | 2855 | 2855 | 2855 | 2855 | 1 |
| 463 | 20230804 | 113900 | 770986260 | 2850 | 2845 | 2860 | 2845 | 2125 |
| 464 | 20230804 | 113800 | 764925350 | 2840 | 2855 | 2855 | 2840 | 5487 |
| 465 | 20230804 | 113700 | 749322490 | 2840 | 2860 | 2860 | 2840 | 20367 |
| 466 | 20230804 | 113600 | 691307190 | 2860 | 2880 | 2880 | 2860 | 17044 |
| 467 | 20230804 | 113500 | 642461135 | 2875 | 2875 | 2875 | 2875 | 128 |
| 468 | 20230804 | 113400 | 642093135 | 2875 | 2875 | 2875 | 2875 | 1087 |
| 469 | 20230804 | 113300 | 638968010 | 2875 | 2875 | 2875 | 2875 | 760 |
| 470 | 20230804 | 113200 | 636783010 | 2875 | 2875 | 2880 | 2875 | 2193 |
| 471 | 20230804 | 113100 | 630477885 | 2875 | 2875 | 2875 | 2875 | 1780 |
| 472 | 20230804 | 113000 | 625360385 | 2880 | 2880 | 2880 | 2880 | 244 |
| 473 | 20230804 | 112900 | 624657665 | 2880 | 2880 | 2880 | 2880 | 0 |
| 474 | 20230804 | 112800 | 624657665 | 2880 | 2880 | 2880 | 2880 | 486 |
| 475 | 20230804 | 112700 | 623257985 | 2880 | 2880 | 2880 | 2880 | 498 |
| 476 | 20230804 | 112600 | 621823745 | 2875 | 2875 | 2875 | 2875 | 1000 |
| 477 | 20230804 | 112500 | 618948745 | 2875 | 2880 | 2880 | 2875 | 945 |
| 478 | 20230804 | 112400 | 616231865 | 2880 | 2880 | 2880 | 2875 | 3475 |
| 479 | 20230804 | 112300 | 606238865 | 2880 | 2890 | 2890 | 2875 | 7500 |
| 480 | 20230804 | 112200 | 584625025 | 2885 | 2890 | 2890 | 2885 | 780 |
| 481 | 20230804 | 112100 | 582373330 | 2890 | 2895 | 2895 | 2885 | 2900 |
| 482 | 20230804 | 112000 | 574001530 | 2890 | 2895 | 2895 | 2890 | 80 |
| 483 | 20230804 | 111900 | 573770080 | 2895 | 2895 | 2895 | 2895 | 10 |
| 484 | 20230804 | 111800 | 573741130 | 2895 | 2895 | 2895 | 2895 | 708 |
| 485 | 20230804 | 111700 | 571691470 | 2895 | 2900 | 2900 | 2885 | 4509 |
| 486 | 20230804 | 111600 | 558667995 | 2885 | 2900 | 2900 | 2885 | 10389 |
| 487 | 20230804 | 111500 | 528654650 | 2895 | 2895 | 2895 | 2895 | 1 |
| 488 | 20230804 | 111400 | 528651755 | 2890 | 2900 | 2900 | 2890 | 4990 |
| 489 | 20230804 | 111300 | 514202405 | 2900 | 2905 | 2905 | 2900 | 800 |
| 490 | 20230804 | 111200 | 511882115 | 2905 | 2905 | 2905 | 2905 | 1 |
| 491 | 20230804 | 111100 | 511879210 | 2905 | 2905 | 2905 | 2905 | 1102 |
| 492 | 20230804 | 111000 | 508677900 | 2905 | 2905 | 2905 | 2905 | 1175 |
| 493 | 20230804 | 110900 | 505264525 | 2905 | 2905 | 2905 | 2905 | 43 |
| 494 | 20230804 | 110800 | 505139610 | 2905 | 2905 | 2905 | 2905 | 10 |
| 495 | 20230804 | 110700 | 505110560 | 2900 | 2900 | 2900 | 2900 | 0 |
| 496 | 20230804 | 110600 | 505110560 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 497 | 20230804 | 110500 | 502210560 | 2900 | 2900 | 2900 | 2900 | 0 |
| 498 | 20230804 | 110400 | 502210560 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 499 | 20230804 | 110300 | 499310560 | 2900 | 2900 | 2900 | 2900 | 0 |
| 500 | 20230804 | 110200 | 499310560 | 2900 | 2900 | 2900 | 2900 | 165 |
| 501 | 20230804 | 110100 | 498832060 | 2900 | 2900 | 2900 | 2900 | 0 |
| 502 | 20230804 | 110000 | 498832060 | 2900 | 2900 | 2900 | 2900 | 1 |
| 503 | 20230804 | 105900 | 498829160 | 2900 | 2900 | 2900 | 2900 | 3172 |
| 504 | 20230804 | 105800 | 489630360 | 2900 | 2900 | 2900 | 2900 | 85 |
| 505 | 20230804 | 105700 | 489383860 | 2900 | 2900 | 2900 | 2900 | 0 |
| 506 | 20230804 | 105600 | 489383860 | 2900 | 2900 | 2900 | 2900 | 100 |
| 507 | 20230804 | 105500 | 489093860 | 2900 | 2910 | 2910 | 2900 | 190 |
| 508 | 20230804 | 105400 | 488542750 | 2915 | 2915 | 2915 | 2905 | 19 |
| 509 | 20230804 | 105300 | 488487465 | 2915 | 2915 | 2915 | 2915 | 0 |
| 510 | 20230804 | 105200 | 488487465 | 2915 | 2915 | 2915 | 2915 | 0 |
| 511 | 20230804 | 105100 | 488487465 | 2915 | 2905 | 2915 | 2900 | 330 |
| 512 | 20230804 | 105000 | 487527870 | 2910 | 2910 | 2910 | 2910 | 1593 |
| 513 | 20230804 | 104900 | 482892240 | 2910 | 2910 | 2910 | 2910 | 114 |
| 514 | 20230804 | 104800 | 482560500 | 2910 | 2910 | 2910 | 2910 | 10 |
| 515 | 20230804 | 104700 | 482531400 | 2910 | 2910 | 2910 | 2910 | 0 |
| 516 | 20230804 | 104600 | 482531400 | 2910 | 2910 | 2910 | 2910 | 162 |
| 517 | 20230804 | 104500 | 482059980 | 2910 | 2910 | 2910 | 2910 | 2 |
| 518 | 20230804 | 104400 | 482054160 | 2915 | 2915 | 2915 | 2915 | 31 |
| 519 | 20230804 | 104300 | 481963795 | 2915 | 2915 | 2915 | 2915 | 111 |
| 520 | 20230804 | 104200 | 481640230 | 2920 | 2920 | 2920 | 2920 | 265 |
| 521 | 20230804 | 104100 | 480866430 | 2920 | 2925 | 2925 | 2920 | 271 |
| 522 | 20230804 | 104000 | 480075060 | 2925 | 2925 | 2925 | 2925 | 5 |
| 523 | 20230804 | 103900 | 480060435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 524 | 20230804 | 103800 | 480060435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 525 | 20230804 | 103700 | 480060435 | 2915 | 2915 | 2925 | 2915 | 10437 |
| 526 | 20230804 | 103600 | 449626240 | 2915 | 2910 | 2915 | 2910 | 6296 |
| 527 | 20230804 | 103500 | 431273405 | 2915 | 2915 | 2915 | 2915 | 0 |
| 528 | 20230804 | 103400 | 431273405 | 2915 | 2905 | 2915 | 2905 | 51 |
| 529 | 20230804 | 103300 | 431125240 | 2905 | 2905 | 2905 | 2905 | 500 |
| 530 | 20230804 | 103200 | 429672740 | 2905 | 2905 | 2905 | 2905 | 110 |
| 531 | 20230804 | 103100 | 429353190 | 2905 | 2905 | 2905 | 2905 | 31 |
| 532 | 20230804 | 103000 | 429263135 | 2905 | 2915 | 2915 | 2905 | 213 |
| 533 | 20230804 | 102900 | 428642260 | 2915 | 2915 | 2915 | 2915 | 0 |
| 534 | 20230804 | 102800 | 428642260 | 2915 | 2915 | 2915 | 2915 | 300 |
| 535 | 20230804 | 102700 | 427767760 | 2910 | 2910 | 2910 | 2910 | 0 |
| 536 | 20230804 | 102600 | 427767760 | 2910 | 2910 | 2910 | 2910 | 500 |
| 537 | 20230804 | 102500 | 426312760 | 2900 | 2900 | 2900 | 2900 | 1929 |
| 538 | 20230804 | 102400 | 420718660 | 2900 | 2900 | 2900 | 2900 | 4 |
| 539 | 20230804 | 102300 | 420707060 | 2900 | 2900 | 2900 | 2900 | 94 |
| 540 | 20230804 | 102200 | 420434460 | 2900 | 2900 | 2900 | 2895 | 197 |
| 541 | 20230804 | 102100 | 419863815 | 2900 | 2900 | 2900 | 2900 | 65 |
| 542 | 20230804 | 102000 | 419675315 | 2900 | 2900 | 2900 | 2900 | 10 |
| 543 | 20230804 | 101900 | 419646315 | 2900 | 2890 | 2900 | 2890 | 124 |
| 544 | 20230804 | 101800 | 419287595 | 2900 | 2900 | 2900 | 2890 | 5701 |
| 545 | 20230804 | 101700 | 402783480 | 2900 | 2910 | 2910 | 2900 | 6500 |
| 546 | 20230804 | 101600 | 383932025 | 2910 | 2910 | 2910 | 2910 | 10 |
| 547 | 20230804 | 101500 | 383902925 | 2905 | 2910 | 2910 | 2905 | 31 |
| 548 | 20230804 | 101400 | 383812820 | 2905 | 2915 | 2915 | 2905 | 104 |
| 549 | 20230804 | 101300 | 383510690 | 2905 | 2905 | 2905 | 2905 | 200 |
| 550 | 20230804 | 101200 | 382929690 | 2900 | 2905 | 2905 | 2900 | 500 |
| 551 | 20230804 | 101100 | 381478190 | 2910 | 2915 | 2915 | 2910 | 119 |
| 552 | 20230804 | 101000 | 381131775 | 2910 | 2910 | 2910 | 2905 | 310 |
| 553 | 20230804 | 100900 | 380230720 | 2905 | 2905 | 2905 | 2905 | 0 |
| 554 | 20230804 | 100800 | 380230720 | 2905 | 2900 | 2905 | 2900 | 387 |
| 555 | 20230804 | 100700 | 379108320 | 2900 | 2900 | 2900 | 2900 | 0 |
| 556 | 20230804 | 100600 | 379108320 | 2900 | 2920 | 2920 | 2900 | 1652 |
| 557 | 20230804 | 100500 | 374314295 | 2920 | 2920 | 2920 | 2920 | 3948 |
| 558 | 20230804 | 100400 | 362786135 | 2920 | 2920 | 2920 | 2920 | 20 |
| 559 | 20230804 | 100300 | 362727735 | 2920 | 2920 | 2920 | 2920 | 2369 |
| 560 | 20230804 | 100200 | 355810255 | 2920 | 2905 | 2920 | 2905 | 905 |
| 561 | 20230804 | 100100 | 353181200 | 2905 | 2920 | 2920 | 2905 | 1010 |
| 562 | 20230804 | 100000 | 350247000 | 2920 | 2910 | 2920 | 2905 | 1281 |
| 563 | 20230804 | 095900 | 346520460 | 2905 | 2905 | 2905 | 2905 | 1369 |
| 564 | 20230804 | 095800 | 342543515 | 2910 | 2910 | 2910 | 2910 | 0 |
| 565 | 20230804 | 095700 | 342543515 | 2910 | 2920 | 2920 | 2910 | 854 |
| 566 | 20230804 | 095600 | 340058275 | 2910 | 2910 | 2910 | 2910 | 0 |
| 567 | 20230804 | 095500 | 340058275 | 2910 | 2910 | 2910 | 2905 | 159 |
| 568 | 20230804 | 095400 | 339596085 | 2910 | 2910 | 2910 | 2910 | 0 |
| 569 | 20230804 | 095300 | 339596085 | 2910 | 2910 | 2910 | 2910 | 6 |
| 570 | 20230804 | 095200 | 339578625 | 2910 | 2905 | 2910 | 2900 | 1011 |
| 571 | 20230804 | 095100 | 336645580 | 2910 | 2910 | 2910 | 2910 | 35 |
| 572 | 20230804 | 095000 | 336543730 | 2905 | 2910 | 2910 | 2905 | 202 |
| 573 | 20230804 | 094900 | 335956245 | 2910 | 2910 | 2910 | 2910 | 1 |
| 574 | 20230804 | 094800 | 335953335 | 2905 | 2910 | 2910 | 2905 | 2144 |
| 575 | 20230804 | 094700 | 329714795 | 2915 | 2915 | 2915 | 2915 | 570 |
| 576 | 20230804 | 094600 | 328053245 | 2915 | 2915 | 2915 | 2915 | 10 |
| 577 | 20230804 | 094500 | 328024095 | 2920 | 2920 | 2925 | 2915 | 1137 |
| 578 | 20230804 | 094400 | 324709270 | 2915 | 2915 | 2915 | 2915 | 0 |
| 579 | 20230804 | 094300 | 324709270 | 2915 | 2925 | 2925 | 2915 | 1115 |
| 580 | 20230804 | 094200 | 321458895 | 2915 | 2915 | 2915 | 2915 | 3 |
| 581 | 20230804 | 094100 | 321450150 | 2915 | 2920 | 2925 | 2915 | 2005 |
| 582 | 20230804 | 094000 | 315594575 | 2910 | 2915 | 2920 | 2910 | 740 |
| 583 | 20230804 | 093900 | 313440305 | 2920 | 2915 | 2920 | 2915 | 77 |
| 584 | 20230804 | 093800 | 313215600 | 2925 | 2915 | 2925 | 2915 | 471 |
| 585 | 20230804 | 093700 | 311842460 | 2915 | 2890 | 2915 | 2890 | 10949 |
| 586 | 20230804 | 093600 | 280085355 | 2890 | 2890 | 2890 | 2890 | 3261 |
| 587 | 20230804 | 093500 | 270661065 | 2890 | 2890 | 2890 | 2890 | 1770 |
| 588 | 20230804 | 093400 | 265545765 | 2890 | 2900 | 2900 | 2890 | 3683 |
| 589 | 20230804 | 093300 | 254901515 | 2890 | 2900 | 2900 | 2890 | 922 |
| 590 | 20230804 | 093200 | 252236410 | 2900 | 2900 | 2900 | 2885 | 11806 |
| 591 | 20230804 | 093100 | 218098700 | 2920 | 2900 | 2920 | 2900 | 4266 |
| 592 | 20230804 | 093000 | 205727240 | 2900 | 2915 | 2915 | 2900 | 5987 |
| 593 | 20230804 | 092900 | 188338355 | 2920 | 2920 | 2920 | 2910 | 1169 |
| 594 | 20230804 | 092800 | 184932425 | 2920 | 2905 | 2920 | 2905 | 24 |
| 595 | 20230804 | 092700 | 184862645 | 2920 | 2925 | 2925 | 2905 | 99 |
| 596 | 20230804 | 092600 | 184574475 | 2920 | 2915 | 2920 | 2915 | 820 |
| 597 | 20230804 | 092500 | 182180125 | 2925 | 2925 | 2925 | 2925 | 421 |
| 598 | 20230804 | 092400 | 180948700 | 2925 | 2920 | 2925 | 2910 | 130 |
| 599 | 20230804 | 092300 | 180569685 | 2920 | 2935 | 2935 | 2920 | 96 |
| 600 | 20230804 | 092200 | 180289050 | 2885 | 2925 | 2925 | 2885 | 12457 |
| 601 | 20230804 | 092100 | 144180405 | 2935 | 2925 | 2935 | 2925 | 601 |
| 602 | 20230804 | 092000 | 142416570 | 2920 | 2910 | 2920 | 2910 | 1132 |
| 603 | 20230804 | 091900 | 139116860 | 2910 | 2895 | 2915 | 2885 | 647 |
| 604 | 20230804 | 091800 | 137244335 | 2890 | 2925 | 2925 | 2885 | 9136 |
| 605 | 20230804 | 091700 | 110699240 | 2925 | 2945 | 2945 | 2925 | 3949 |
| 606 | 20230804 | 091600 | 99115920 | 2940 | 2945 | 2945 | 2940 | 330 |
| 607 | 20230804 | 091500 | 98145570 | 2945 | 2940 | 2960 | 2940 | 4094 |
| 608 | 20230804 | 091400 | 86095325 | 2940 | 2935 | 2940 | 2930 | 681 |
| 609 | 20230804 | 091300 | 84097425 | 2935 | 2945 | 2945 | 2935 | 615 |
| 610 | 20230804 | 091200 | 82289080 | 2945 | 2945 | 2945 | 2945 | 10 |
| 611 | 20230804 | 091100 | 82259630 | 2945 | 2960 | 2960 | 2945 | 22 |
| 612 | 20230804 | 091000 | 82194600 | 2960 | 2935 | 2960 | 2920 | 7004 |
| 613 | 20230804 | 090900 | 61660110 | 2935 | 2915 | 2935 | 2915 | 30 |
| 614 | 20230804 | 090800 | 61572080 | 2935 | 2920 | 2935 | 2910 | 2866 |
| 615 | 20230804 | 090700 | 53229495 | 2910 | 2940 | 2940 | 2910 | 4507 |
| 616 | 20230804 | 090600 | 40053685 | 2940 | 2960 | 2985 | 2940 | 5931 |
| 617 | 20230804 | 090500 | 22566760 | 2965 | 2990 | 2990 | 2965 | 852 |
| 618 | 20230804 | 090400 | 20029775 | 3025 | 3030 | 3030 | 3025 | 138 |
| 619 | 20230804 | 090300 | 19612310 | 3030 | 3030 | 3030 | 3030 | 1776 |
| 620 | 20230804 | 090200 | 14231030 | 3030 | 3010 | 3030 | 3010 | 1344 |
| 621 | 20230804 | 090100 | 10168595 | 3005 | 2960 | 3010 | 2960 | 1332 |
| 622 | 20230804 | 090000 | 6182930 | 2955 | 2995 | 2995 | 2955 | 2080 |