30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 5711 |
| 3 | 20230804 | 192300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20230804 | 192200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20230804 | 192100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20230804 | 192000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20230804 | 191900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20230804 | 191800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20230804 | 191700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20230804 | 191600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20230804 | 191500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20230804 | 191400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20230804 | 191300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20230804 | 191200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20230804 | 191100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20230804 | 191000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20230804 | 190900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20230804 | 190800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20230804 | 190700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20230804 | 190600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20230804 | 190500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20230804 | 190400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20230804 | 190300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20230804 | 190200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20230804 | 190100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20230804 | 190000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20230804 | 185900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20230804 | 185800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20230804 | 185700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20230804 | 185600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20230804 | 185500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20230804 | 185400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 5711 |
| 33 | 20230804 | 185300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20230804 | 185200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20230804 | 185100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20230804 | 185000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20230804 | 184900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20230804 | 184800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20230804 | 184700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20230804 | 184600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20230804 | 184500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20230804 | 184400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20230804 | 184300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20230804 | 184200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20230804 | 184100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20230804 | 184000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20230804 | 183900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20230804 | 183800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20230804 | 183700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20230804 | 183600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20230804 | 183500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20230804 | 183400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20230804 | 183300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20230804 | 183200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20230804 | 183100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20230804 | 183000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20230804 | 182900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20230804 | 182800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20230804 | 182700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20230804 | 182600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20230804 | 182500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20230804 | 182400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 5711 |
| 63 | 20230804 | 182300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20230804 | 182200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20230804 | 182100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20230804 | 182000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20230804 | 181900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20230804 | 181800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20230804 | 181700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20230804 | 181600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20230804 | 181500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20230804 | 181400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20230804 | 181300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20230804 | 181200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20230804 | 181100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20230804 | 181000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20230804 | 180900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20230804 | 180800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20230804 | 180700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20230804 | 180600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20230804 | 180500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20230804 | 180400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20230804 | 180300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20230804 | 180200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20230804 | 180100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20230804 | 180000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20230804 | 175900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20230804 | 175800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20230804 | 175700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20230804 | 175600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20230804 | 175500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20230804 | 175400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 5711 |
| 93 | 20230804 | 175300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20230804 | 175200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20230804 | 175100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20230804 | 175000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20230804 | 174900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20230804 | 174800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20230804 | 174700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20230804 | 174600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20230804 | 174500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20230804 | 174400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20230804 | 174300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20230804 | 174200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20230804 | 174100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20230804 | 174000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20230804 | 173900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20230804 | 173800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20230804 | 173700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20230804 | 173600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20230804 | 173500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20230804 | 173400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20230804 | 173300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20230804 | 173200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20230804 | 173100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20230804 | 173000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20230804 | 172900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20230804 | 172800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20230804 | 172700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20230804 | 172600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20230804 | 172500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20230804 | 172400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 5711 |
| 123 | 20230804 | 172300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20230804 | 172200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20230804 | 172100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20230804 | 172000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20230804 | 171900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20230804 | 171800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20230804 | 171700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20230804 | 171600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20230804 | 171500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20230804 | 171400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20230804 | 171300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20230804 | 171200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20230804 | 171100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20230804 | 171000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20230804 | 170900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20230804 | 170800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20230804 | 170700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20230804 | 170600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20230804 | 170500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20230804 | 170400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20230804 | 170300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20230804 | 170200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20230804 | 170100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20230804 | 170000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20230804 | 165900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20230804 | 165800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20230804 | 165700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20230804 | 165600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20230804 | 165500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20230804 | 165400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 5711 |
| 153 | 20230804 | 165300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20230804 | 165200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20230804 | 165100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20230804 | 165000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20230804 | 164900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20230804 | 164800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20230804 | 164700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20230804 | 164600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20230804 | 164500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20230804 | 164400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20230804 | 164300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20230804 | 164200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20230804 | 164100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20230804 | 164000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20230804 | 163900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20230804 | 163800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20230804 | 163700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20230804 | 163600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20230804 | 163500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20230804 | 163400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20230804 | 163300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20230804 | 163200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20230804 | 163100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20230804 | 163000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20230804 | 162900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20230804 | 162800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20230804 | 162700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20230804 | 162600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20230804 | 162500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20230804 | 162400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 5711 |
| 183 | 20230804 | 162300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20230804 | 162200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20230804 | 162100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20230804 | 162000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20230804 | 161900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20230804 | 161800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20230804 | 161700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20230804 | 161600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20230804 | 161500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20230804 | 161400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20230804 | 161300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20230804 | 161200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20230804 | 161100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20230804 | 161000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20230804 | 160900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20230804 | 160800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20230804 | 160700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20230804 | 160600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20230804 | 160500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20230804 | 160400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20230804 | 160300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20230804 | 160200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20230804 | 160100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20230804 | 160000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20230804 | 155900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20230804 | 155800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20230804 | 155700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20230804 | 155600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20230804 | 155500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20230804 | 155400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 5711 |
| 213 | 20230804 | 155300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20230804 | 155200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20230804 | 155100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20230804 | 155000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20230804 | 154900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20230804 | 154800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20230804 | 154700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20230804 | 154600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20230804 | 154500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20230804 | 154400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20230804 | 154300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20230804 | 154200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20230804 | 154100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20230804 | 154000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20230804 | 153900 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20230804 | 153800 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20230804 | 153700 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20230804 | 153600 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20230804 | 153500 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20230804 | 153400 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20230804 | 153300 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20230804 | 153200 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20230804 | 153100 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 236 | 20230804 | 153000 | 1060374430 | 3550 | 3550 | 3550 | 3550 | 5711 |
| 237 | 20230804 | 152900 | 1040100380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20230804 | 152800 | 1040100380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20230804 | 152700 | 1040100380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 240 | 20230804 | 152600 | 1040100380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20230804 | 152500 | 1040100380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20230804 | 152400 | 1040100380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 243 | 20230804 | 152300 | 1040100380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 244 | 20230804 | 152200 | 1040100380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20230804 | 152100 | 1040100380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20230804 | 152000 | 1040100380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 247 | 20230804 | 151900 | 1040100380 | 3525 | 3515 | 3525 | 3510 | 868 |
| 248 | 20230804 | 151800 | 1037049725 | 3515 | 3510 | 3515 | 3510 | 907 |
| 249 | 20230804 | 151700 | 1033862575 | 3505 | 3515 | 3515 | 3505 | 1403 |
| 250 | 20230804 | 151600 | 1028932910 | 3520 | 3525 | 3525 | 3520 | 46 |
| 251 | 20230804 | 151500 | 1028770840 | 3525 | 3520 | 3525 | 3510 | 4156 |
| 252 | 20230804 | 151400 | 1014168395 | 3520 | 3525 | 3525 | 3520 | 955 |
| 253 | 20230804 | 151300 | 1010806790 | 3520 | 3525 | 3530 | 3520 | 1767 |
| 254 | 20230804 | 151200 | 1004578180 | 3530 | 3530 | 3530 | 3525 | 1294 |
| 255 | 20230804 | 151100 | 1000011740 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20230804 | 151000 | 1000011740 | 3530 | 3530 | 3530 | 3530 | 1 |
| 257 | 20230804 | 150900 | 1000008210 | 3540 | 3540 | 3540 | 3540 | 50 |
| 258 | 20230804 | 150800 | 999831210 | 3540 | 3540 | 3540 | 3540 | 1 |
| 259 | 20230804 | 150700 | 999827670 | 3530 | 3530 | 3530 | 3530 | 357 |
| 260 | 20230804 | 150600 | 998567460 | 3525 | 3535 | 3535 | 3520 | 2947 |
| 261 | 20230804 | 150500 | 988175320 | 3530 | 3545 | 3545 | 3530 | 1719 |
| 262 | 20230804 | 150400 | 982106375 | 3530 | 3545 | 3545 | 3530 | 2001 |
| 263 | 20230804 | 150300 | 975036765 | 3540 | 3540 | 3540 | 3535 | 203 |
| 264 | 20230804 | 150200 | 974319145 | 3540 | 3540 | 3540 | 3535 | 1026 |
| 265 | 20230804 | 150100 | 970688950 | 3545 | 3545 | 3545 | 3540 | 88 |
| 266 | 20230804 | 150000 | 970377045 | 3545 | 3545 | 3550 | 3540 | 439 |
| 267 | 20230804 | 145900 | 968821085 | 3550 | 3550 | 3550 | 3550 | 1 |
| 268 | 20230804 | 145800 | 968817535 | 3555 | 3555 | 3555 | 3555 | 300 |
| 269 | 20230804 | 145700 | 967751035 | 3555 | 3555 | 3555 | 3555 | 200 |
| 270 | 20230804 | 145600 | 967040035 | 3555 | 3555 | 3555 | 3555 | 51 |
| 271 | 20230804 | 145500 | 966858730 | 3550 | 3550 | 3550 | 3550 | 0 |
| 272 | 20230804 | 145400 | 966858730 | 3550 | 3550 | 3550 | 3550 | 307 |
| 273 | 20230804 | 145300 | 965768880 | 3555 | 3555 | 3555 | 3555 | 0 |
| 274 | 20230804 | 145200 | 965768880 | 3555 | 3555 | 3555 | 3555 | 105 |
| 275 | 20230804 | 145100 | 965395605 | 3550 | 3550 | 3550 | 3550 | 1 |
| 276 | 20230804 | 145000 | 965392055 | 3550 | 3550 | 3550 | 3550 | 47 |
| 277 | 20230804 | 144900 | 965225205 | 3555 | 3550 | 3555 | 3550 | 10 |
| 278 | 20230804 | 144800 | 965189700 | 3550 | 3550 | 3550 | 3550 | 0 |
| 279 | 20230804 | 144700 | 965189700 | 3550 | 3545 | 3550 | 3545 | 74 |
| 280 | 20230804 | 144600 | 964927320 | 3550 | 3550 | 3550 | 3550 | 0 |
| 281 | 20230804 | 144500 | 964927320 | 3550 | 3550 | 3550 | 3550 | 9 |
| 282 | 20230804 | 144400 | 964895370 | 3550 | 3550 | 3550 | 3550 | 25 |
| 283 | 20230804 | 144300 | 964806620 | 3550 | 3550 | 3550 | 3550 | 1 |
| 284 | 20230804 | 144200 | 964803070 | 3545 | 3545 | 3545 | 3545 | 35 |
| 285 | 20230804 | 144100 | 964678995 | 3550 | 3545 | 3550 | 3545 | 1496 |
| 286 | 20230804 | 144000 | 959375580 | 3550 | 3555 | 3555 | 3550 | 70 |
| 287 | 20230804 | 143900 | 959127075 | 3555 | 3550 | 3555 | 3550 | 1001 |
| 288 | 20230804 | 143800 | 955573520 | 3555 | 3560 | 3560 | 3555 | 44 |
| 289 | 20230804 | 143700 | 955416970 | 3560 | 3560 | 3560 | 3560 | 18 |
| 290 | 20230804 | 143600 | 955352890 | 3560 | 3560 | 3560 | 3560 | 4 |
| 291 | 20230804 | 143500 | 955338650 | 3560 | 3560 | 3560 | 3560 | 0 |
| 292 | 20230804 | 143400 | 955338650 | 3560 | 3560 | 3560 | 3560 | 6 |
| 293 | 20230804 | 143300 | 955317290 | 3545 | 3550 | 3550 | 3545 | 1159 |
| 294 | 20230804 | 143200 | 951203345 | 3555 | 3550 | 3555 | 3550 | 101 |
| 295 | 20230804 | 143100 | 950844540 | 3540 | 3540 | 3540 | 3540 | 0 |
| 296 | 20230804 | 143000 | 950844540 | 3540 | 3540 | 3540 | 3540 | 61 |
| 297 | 20230804 | 142900 | 950628600 | 3530 | 3540 | 3570 | 3525 | 2688 |
| 298 | 20230804 | 142800 | 941132555 | 3545 | 3565 | 3565 | 3545 | 224 |
| 299 | 20230804 | 142700 | 940338010 | 3580 | 3555 | 3580 | 3555 | 282 |
| 300 | 20230804 | 142600 | 939333800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 301 | 20230804 | 142500 | 939333800 | 3545 | 3545 | 3545 | 3545 | 101 |
| 302 | 20230804 | 142400 | 938975755 | 3555 | 3555 | 3555 | 3555 | 0 |
| 303 | 20230804 | 142300 | 938975755 | 3555 | 3555 | 3555 | 3555 | 10 |
| 304 | 20230804 | 142200 | 938940205 | 3535 | 3535 | 3535 | 3535 | 275 |
| 305 | 20230804 | 142100 | 937968080 | 3530 | 3530 | 3530 | 3530 | 0 |
| 306 | 20230804 | 142000 | 937968080 | 3530 | 3555 | 3555 | 3530 | 11924 |
| 307 | 20230804 | 141900 | 895733915 | 3555 | 3555 | 3555 | 3550 | 598 |
| 308 | 20230804 | 141800 | 893608220 | 3555 | 3555 | 3555 | 3555 | 8 |
| 309 | 20230804 | 141700 | 893579780 | 3550 | 3550 | 3550 | 3550 | 0 |
| 310 | 20230804 | 141600 | 893579780 | 3550 | 3550 | 3550 | 3550 | 0 |
| 311 | 20230804 | 141500 | 893579780 | 3550 | 3560 | 3560 | 3550 | 42 |
| 312 | 20230804 | 141400 | 893430660 | 3560 | 3550 | 3560 | 3550 | 3 |
| 313 | 20230804 | 141300 | 893420000 | 3550 | 3550 | 3550 | 3550 | 63 |
| 314 | 20230804 | 141200 | 893196350 | 3550 | 3550 | 3550 | 3550 | 318 |
| 315 | 20230804 | 141100 | 892067450 | 3560 | 3560 | 3560 | 3560 | 1 |
| 316 | 20230804 | 141000 | 892063890 | 3550 | 3550 | 3550 | 3550 | 0 |
| 317 | 20230804 | 140900 | 892063890 | 3550 | 3550 | 3550 | 3550 | 40 |
| 318 | 20230804 | 140800 | 891921890 | 3560 | 3560 | 3560 | 3560 | 0 |
| 319 | 20230804 | 140700 | 891921890 | 3560 | 3560 | 3560 | 3560 | 0 |
| 320 | 20230804 | 140600 | 891921890 | 3560 | 3555 | 3570 | 3550 | 28 |
| 321 | 20230804 | 140500 | 891822260 | 3545 | 3545 | 3545 | 3545 | 0 |
| 322 | 20230804 | 140400 | 891822260 | 3545 | 3545 | 3545 | 3545 | 20 |
| 323 | 20230804 | 140300 | 891751360 | 3550 | 3550 | 3550 | 3550 | 5 |
| 324 | 20230804 | 140200 | 891733610 | 3550 | 3555 | 3560 | 3550 | 1272 |
| 325 | 20230804 | 140100 | 887217500 | 3550 | 3565 | 3565 | 3550 | 690 |
| 326 | 20230804 | 140000 | 884765520 | 3570 | 3570 | 3570 | 3570 | 60 |
| 327 | 20230804 | 135900 | 884551320 | 3575 | 3575 | 3575 | 3575 | 191 |
| 328 | 20230804 | 135800 | 883868495 | 3575 | 3575 | 3575 | 3575 | 0 |
| 329 | 20230804 | 135700 | 883868495 | 3575 | 3575 | 3575 | 3575 | 250 |
| 330 | 20230804 | 135600 | 882974745 | 3575 | 3575 | 3575 | 3575 | 1 |
| 331 | 20230804 | 135500 | 882971170 | 3575 | 3575 | 3575 | 3575 | 0 |
| 332 | 20230804 | 135400 | 882971170 | 3575 | 3575 | 3575 | 3575 | 500 |
| 333 | 20230804 | 135300 | 881183670 | 3575 | 3575 | 3575 | 3575 | 10 |
| 334 | 20230804 | 135200 | 881147920 | 3575 | 3575 | 3575 | 3575 | 0 |
| 335 | 20230804 | 135100 | 881147920 | 3575 | 3575 | 3575 | 3575 | 0 |
| 336 | 20230804 | 135000 | 881147920 | 3575 | 3575 | 3575 | 3575 | 39 |
| 337 | 20230804 | 134900 | 881008495 | 3575 | 3575 | 3575 | 3575 | 12 |
| 338 | 20230804 | 134800 | 880965595 | 3575 | 3575 | 3575 | 3575 | 1 |
| 339 | 20230804 | 134700 | 880962020 | 3570 | 3570 | 3570 | 3570 | 343 |
| 340 | 20230804 | 134600 | 879737510 | 3570 | 3570 | 3570 | 3570 | 100 |
| 341 | 20230804 | 134500 | 879380510 | 3575 | 3575 | 3575 | 3575 | 0 |
| 342 | 20230804 | 134400 | 879380510 | 3575 | 3555 | 3575 | 3555 | 3 |
| 343 | 20230804 | 134300 | 879369825 | 3580 | 3555 | 3580 | 3555 | 382 |
| 344 | 20230804 | 134200 | 878009765 | 3555 | 3555 | 3555 | 3555 | 0 |
| 345 | 20230804 | 134100 | 878009765 | 3555 | 3555 | 3555 | 3555 | 2 |
| 346 | 20230804 | 134000 | 878002655 | 3555 | 3555 | 3555 | 3555 | 0 |
| 347 | 20230804 | 133900 | 878002655 | 3555 | 3555 | 3555 | 3555 | 20 |
| 348 | 20230804 | 133800 | 877931555 | 3555 | 3555 | 3555 | 3555 | 3 |
| 349 | 20230804 | 133700 | 877920890 | 3550 | 3550 | 3550 | 3550 | 829 |
| 350 | 20230804 | 133600 | 874977940 | 3555 | 3555 | 3555 | 3555 | 4 |
| 351 | 20230804 | 133500 | 874963720 | 3545 | 3545 | 3545 | 3545 | 0 |
| 352 | 20230804 | 133400 | 874963720 | 3545 | 3545 | 3545 | 3545 | 0 |
| 353 | 20230804 | 133300 | 874963720 | 3545 | 3545 | 3545 | 3545 | 370 |
| 354 | 20230804 | 133200 | 873652070 | 3545 | 3545 | 3545 | 3545 | 0 |
| 355 | 20230804 | 133100 | 873652070 | 3545 | 3545 | 3545 | 3545 | 0 |
| 356 | 20230804 | 133000 | 873652070 | 3545 | 3545 | 3560 | 3545 | 1540 |
| 357 | 20230804 | 132900 | 868192740 | 3560 | 3560 | 3560 | 3560 | 7 |
| 358 | 20230804 | 132800 | 868167820 | 3545 | 3545 | 3545 | 3545 | 1 |
| 359 | 20230804 | 132700 | 868164275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 360 | 20230804 | 132600 | 868164275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 361 | 20230804 | 132500 | 868164275 | 3545 | 3550 | 3550 | 3545 | 319 |
| 362 | 20230804 | 132400 | 867031920 | 3565 | 3565 | 3565 | 3565 | 0 |
| 363 | 20230804 | 132300 | 867031920 | 3565 | 3565 | 3565 | 3565 | 0 |
| 364 | 20230804 | 132200 | 867031920 | 3565 | 3545 | 3565 | 3545 | 295 |
| 365 | 20230804 | 132100 | 865985625 | 3545 | 3545 | 3545 | 3545 | 0 |
| 366 | 20230804 | 132000 | 865985625 | 3545 | 3545 | 3545 | 3545 | 2 |
| 367 | 20230804 | 131900 | 865978535 | 3560 | 3560 | 3560 | 3560 | 0 |
| 368 | 20230804 | 131800 | 865978535 | 3560 | 3560 | 3560 | 3560 | 0 |
| 369 | 20230804 | 131700 | 865978535 | 3560 | 3560 | 3560 | 3560 | 0 |
| 370 | 20230804 | 131600 | 865978535 | 3560 | 3560 | 3560 | 3560 | 0 |
| 371 | 20230804 | 131500 | 865978535 | 3560 | 3560 | 3560 | 3560 | 0 |
| 372 | 20230804 | 131400 | 865978535 | 3560 | 3560 | 3560 | 3560 | 0 |
| 373 | 20230804 | 131300 | 865978535 | 3560 | 3560 | 3560 | 3560 | 20 |
| 374 | 20230804 | 131200 | 865907335 | 3560 | 3560 | 3560 | 3560 | 0 |
| 375 | 20230804 | 131100 | 865907335 | 3560 | 3560 | 3560 | 3560 | 11 |
| 376 | 20230804 | 131000 | 865868175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 377 | 20230804 | 130900 | 865868175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 378 | 20230804 | 130800 | 865868175 | 3560 | 3560 | 3560 | 3560 | 510 |
| 379 | 20230804 | 130700 | 864052575 | 3555 | 3555 | 3555 | 3555 | 0 |
| 380 | 20230804 | 130600 | 864052575 | 3555 | 3555 | 3555 | 3555 | 0 |
| 381 | 20230804 | 130500 | 864052575 | 3555 | 3555 | 3555 | 3555 | 1 |
| 382 | 20230804 | 130400 | 864049020 | 3560 | 3560 | 3560 | 3560 | 300 |
| 383 | 20230804 | 130300 | 862981020 | 3560 | 3555 | 3560 | 3555 | 514 |
| 384 | 20230804 | 130200 | 861153680 | 3555 | 3555 | 3555 | 3555 | 0 |
| 385 | 20230804 | 130100 | 861153680 | 3555 | 3555 | 3555 | 3555 | 0 |
| 386 | 20230804 | 130000 | 861153680 | 3555 | 3555 | 3555 | 3555 | 0 |
| 387 | 20230804 | 125900 | 861153680 | 3555 | 3555 | 3555 | 3555 | 1 |
| 388 | 20230804 | 125800 | 861150125 | 3535 | 3535 | 3535 | 3535 | 0 |
| 389 | 20230804 | 125700 | 861150125 | 3535 | 3535 | 3535 | 3535 | 0 |
| 390 | 20230804 | 125600 | 861150125 | 3535 | 3535 | 3535 | 3535 | 0 |
| 391 | 20230804 | 125500 | 861150125 | 3535 | 3535 | 3535 | 3535 | 0 |
| 392 | 20230804 | 125400 | 861150125 | 3535 | 3535 | 3535 | 3535 | 250 |
| 393 | 20230804 | 125300 | 860266375 | 3550 | 3550 | 3550 | 3550 | 0 |
| 394 | 20230804 | 125200 | 860266375 | 3550 | 3550 | 3550 | 3550 | 1000 |
| 395 | 20230804 | 125100 | 856716375 | 3550 | 3550 | 3550 | 3550 | 48 |
| 396 | 20230804 | 125000 | 856545975 | 3550 | 3540 | 3550 | 3540 | 37 |
| 397 | 20230804 | 124900 | 856414835 | 3535 | 3535 | 3535 | 3535 | 0 |
| 398 | 20230804 | 124800 | 856414835 | 3535 | 3535 | 3535 | 3535 | 0 |
| 399 | 20230804 | 124700 | 856414835 | 3535 | 3535 | 3535 | 3535 | 0 |
| 400 | 20230804 | 124600 | 856414835 | 3535 | 3535 | 3535 | 3535 | 200 |
| 401 | 20230804 | 124500 | 855707835 | 3535 | 3535 | 3535 | 3530 | 7 |
| 402 | 20230804 | 124400 | 855683115 | 3530 | 3530 | 3530 | 3530 | 57 |
| 403 | 20230804 | 124300 | 855481905 | 3530 | 3530 | 3530 | 3530 | 0 |
| 404 | 20230804 | 124200 | 855481905 | 3530 | 3530 | 3530 | 3530 | 30 |
| 405 | 20230804 | 124100 | 855376005 | 3535 | 3530 | 3535 | 3530 | 373 |
| 406 | 20230804 | 124000 | 854057600 | 3530 | 3530 | 3530 | 3530 | 0 |
| 407 | 20230804 | 123900 | 854057600 | 3530 | 3530 | 3530 | 3530 | 0 |
| 408 | 20230804 | 123800 | 854057600 | 3530 | 3530 | 3530 | 3530 | 105 |
| 409 | 20230804 | 123700 | 853686950 | 3530 | 3530 | 3530 | 3530 | 20 |
| 410 | 20230804 | 123600 | 853616350 | 3520 | 3520 | 3520 | 3520 | 10 |
| 411 | 20230804 | 123500 | 853581150 | 3520 | 3525 | 3525 | 3520 | 381 |
| 412 | 20230804 | 123400 | 852239685 | 3520 | 3520 | 3520 | 3520 | 0 |
| 413 | 20230804 | 123300 | 852239685 | 3520 | 3510 | 3520 | 3510 | 1162 |
| 414 | 20230804 | 123200 | 848159445 | 3505 | 3520 | 3520 | 3505 | 155 |
| 415 | 20230804 | 123100 | 847615200 | 3520 | 3515 | 3520 | 3515 | 45 |
| 416 | 20230804 | 123000 | 847456950 | 3510 | 3515 | 3520 | 3505 | 994 |
| 417 | 20230804 | 122900 | 843971120 | 3515 | 3515 | 3520 | 3510 | 4686 |
| 418 | 20230804 | 122800 | 827516900 | 3515 | 3535 | 3535 | 3515 | 2023 |
| 419 | 20230804 | 122700 | 820391655 | 3530 | 3525 | 3530 | 3525 | 15 |
| 420 | 20230804 | 122600 | 820338710 | 3525 | 3530 | 3530 | 3525 | 314 |
| 421 | 20230804 | 122500 | 819231360 | 3525 | 3525 | 3525 | 3520 | 534 |
| 422 | 20230804 | 122400 | 817351355 | 3520 | 3530 | 3530 | 3520 | 478 |
| 423 | 20230804 | 122300 | 815665300 | 3530 | 3530 | 3530 | 3530 | 40 |
| 424 | 20230804 | 122200 | 815524100 | 3530 | 3530 | 3530 | 3530 | 54 |
| 425 | 20230804 | 122100 | 815333480 | 3530 | 3540 | 3540 | 3530 | 1474 |
| 426 | 20230804 | 122000 | 810125615 | 3550 | 3550 | 3550 | 3550 | 1 |
| 427 | 20230804 | 121900 | 810122065 | 3550 | 3545 | 3550 | 3545 | 71 |
| 428 | 20230804 | 121800 | 809870225 | 3550 | 3540 | 3550 | 3540 | 203 |
| 429 | 20230804 | 121700 | 809151105 | 3540 | 3550 | 3550 | 3540 | 1093 |
| 430 | 20230804 | 121600 | 805278700 | 3550 | 3550 | 3550 | 3550 | 120 |
| 431 | 20230804 | 121500 | 804852700 | 3550 | 3550 | 3550 | 3550 | 1100 |
| 432 | 20230804 | 121400 | 800947700 | 3555 | 3555 | 3555 | 3555 | 2 |
| 433 | 20230804 | 121300 | 800940590 | 3555 | 3565 | 3565 | 3555 | 1381 |
| 434 | 20230804 | 121200 | 796027240 | 3565 | 3570 | 3570 | 3565 | 1224 |
| 435 | 20230804 | 121100 | 791662830 | 3570 | 3570 | 3570 | 3570 | 0 |
| 436 | 20230804 | 121000 | 791662830 | 3570 | 3570 | 3570 | 3570 | 364 |
| 437 | 20230804 | 120900 | 790363350 | 3580 | 3580 | 3580 | 3580 | 2 |
| 438 | 20230804 | 120800 | 790356190 | 3565 | 3570 | 3570 | 3565 | 71 |
| 439 | 20230804 | 120700 | 790102975 | 3575 | 3575 | 3575 | 3575 | 0 |
| 440 | 20230804 | 120600 | 790102975 | 3575 | 3585 | 3585 | 3575 | 237 |
| 441 | 20230804 | 120500 | 789254620 | 3585 | 3585 | 3585 | 3585 | 903 |
| 442 | 20230804 | 120400 | 786017365 | 3585 | 3585 | 3585 | 3585 | 1 |
| 443 | 20230804 | 120300 | 786013780 | 3570 | 3570 | 3570 | 3570 | 381 |
| 444 | 20230804 | 120200 | 784653610 | 3565 | 3565 | 3565 | 3565 | 18 |
| 445 | 20230804 | 120100 | 784589440 | 3580 | 3580 | 3580 | 3580 | 0 |
| 446 | 20230804 | 120000 | 784589440 | 3580 | 3580 | 3580 | 3580 | 0 |
| 447 | 20230804 | 115900 | 784589440 | 3580 | 3580 | 3580 | 3580 | 0 |
| 448 | 20230804 | 115800 | 784589440 | 3580 | 3575 | 3580 | 3575 | 301 |
| 449 | 20230804 | 115700 | 783511935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 450 | 20230804 | 115600 | 783511935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 451 | 20230804 | 115500 | 783511935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 452 | 20230804 | 115400 | 783511935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 453 | 20230804 | 115300 | 783511935 | 3580 | 3580 | 3580 | 3580 | 210 |
| 454 | 20230804 | 115200 | 782760135 | 3580 | 3580 | 3580 | 3580 | 29 |
| 455 | 20230804 | 115100 | 782656315 | 3570 | 3570 | 3570 | 3570 | 1135 |
| 456 | 20230804 | 115000 | 778604365 | 3570 | 3570 | 3570 | 3570 | 1 |
| 457 | 20230804 | 114900 | 778600795 | 3570 | 3570 | 3570 | 3570 | 0 |
| 458 | 20230804 | 114800 | 778600795 | 3570 | 3570 | 3570 | 3565 | 422 |
| 459 | 20230804 | 114700 | 777096005 | 3575 | 3575 | 3575 | 3575 | 38 |
| 460 | 20230804 | 114600 | 776960155 | 3575 | 3575 | 3575 | 3575 | 7 |
| 461 | 20230804 | 114500 | 776935130 | 3585 | 3585 | 3585 | 3585 | 0 |
| 462 | 20230804 | 114400 | 776935130 | 3585 | 3585 | 3585 | 3585 | 0 |
| 463 | 20230804 | 114300 | 776935130 | 3585 | 3585 | 3585 | 3585 | 5 |
| 464 | 20230804 | 114200 | 776917205 | 3590 | 3575 | 3590 | 3570 | 114 |
| 465 | 20230804 | 114100 | 776508885 | 3575 | 3580 | 3580 | 3575 | 41 |
| 466 | 20230804 | 114000 | 776362205 | 3585 | 3585 | 3590 | 3560 | 654 |
| 467 | 20230804 | 113900 | 774029765 | 3570 | 3565 | 3570 | 3565 | 17 |
| 468 | 20230804 | 113800 | 773969125 | 3560 | 3560 | 3560 | 3560 | 2 |
| 469 | 20230804 | 113700 | 773962005 | 3560 | 3560 | 3560 | 3560 | 6 |
| 470 | 20230804 | 113600 | 773940645 | 3560 | 3560 | 3560 | 3560 | 73 |
| 471 | 20230804 | 113500 | 773680765 | 3560 | 3545 | 3560 | 3545 | 108 |
| 472 | 20230804 | 113400 | 773296400 | 3555 | 3550 | 3555 | 3545 | 1872 |
| 473 | 20230804 | 113300 | 766654255 | 3550 | 3570 | 3570 | 3550 | 1099 |
| 474 | 20230804 | 113200 | 762746440 | 3565 | 3570 | 3570 | 3555 | 205 |
| 475 | 20230804 | 113100 | 762017415 | 3555 | 3560 | 3560 | 3555 | 2130 |
| 476 | 20230804 | 113000 | 754439865 | 3560 | 3560 | 3560 | 3560 | 0 |
| 477 | 20230804 | 112900 | 754439865 | 3560 | 3560 | 3560 | 3560 | 631 |
| 478 | 20230804 | 112800 | 752193505 | 3560 | 3565 | 3565 | 3560 | 386 |
| 479 | 20230804 | 112700 | 750817815 | 3580 | 3580 | 3580 | 3580 | 100 |
| 480 | 20230804 | 112600 | 750459815 | 3565 | 3565 | 3565 | 3565 | 100 |
| 481 | 20230804 | 112500 | 750103315 | 3565 | 3565 | 3565 | 3565 | 1 |
| 482 | 20230804 | 112400 | 750099750 | 3565 | 3565 | 3565 | 3565 | 0 |
| 483 | 20230804 | 112300 | 750099750 | 3565 | 3565 | 3565 | 3565 | 278 |
| 484 | 20230804 | 112200 | 749108680 | 3565 | 3565 | 3565 | 3565 | 977 |
| 485 | 20230804 | 112100 | 745625675 | 3565 | 3565 | 3565 | 3565 | 0 |
| 486 | 20230804 | 112000 | 745625675 | 3565 | 3565 | 3565 | 3565 | 0 |
| 487 | 20230804 | 111900 | 745625675 | 3565 | 3565 | 3565 | 3565 | 0 |
| 488 | 20230804 | 111800 | 745625675 | 3565 | 3570 | 3570 | 3565 | 150 |
| 489 | 20230804 | 111700 | 745090440 | 3565 | 3565 | 3565 | 3565 | 0 |
| 490 | 20230804 | 111600 | 745090440 | 3565 | 3565 | 3565 | 3565 | 113 |
| 491 | 20230804 | 111500 | 744687595 | 3565 | 3570 | 3570 | 3565 | 2544 |
| 492 | 20230804 | 111400 | 735612345 | 3570 | 3570 | 3570 | 3570 | 0 |
| 493 | 20230804 | 111300 | 735612345 | 3570 | 3580 | 3580 | 3570 | 32 |
| 494 | 20230804 | 111200 | 735497935 | 3570 | 3570 | 3570 | 3570 | 0 |
| 495 | 20230804 | 111100 | 735497935 | 3570 | 3570 | 3575 | 3570 | 604 |
| 496 | 20230804 | 111000 | 733341650 | 3570 | 3570 | 3570 | 3570 | 38 |
| 497 | 20230804 | 110900 | 733205990 | 3570 | 3575 | 3575 | 3570 | 102 |
| 498 | 20230804 | 110800 | 732841400 | 3580 | 3580 | 3580 | 3580 | 232 |
| 499 | 20230804 | 110700 | 732010840 | 3590 | 3590 | 3590 | 3590 | 0 |
| 500 | 20230804 | 110600 | 732010840 | 3590 | 3575 | 3590 | 3575 | 17 |
| 501 | 20230804 | 110500 | 731949825 | 3570 | 3585 | 3585 | 3570 | 274 |
| 502 | 20230804 | 110400 | 730970975 | 3585 | 3585 | 3585 | 3585 | 0 |
| 503 | 20230804 | 110300 | 730970975 | 3585 | 3585 | 3585 | 3585 | 0 |
| 504 | 20230804 | 110200 | 730970975 | 3585 | 3585 | 3585 | 3585 | 1 |
| 505 | 20230804 | 110100 | 730967390 | 3595 | 3595 | 3595 | 3595 | 50 |
| 506 | 20230804 | 110000 | 730787640 | 3595 | 3580 | 3595 | 3575 | 246 |
| 507 | 20230804 | 105900 | 729907535 | 3585 | 3585 | 3585 | 3585 | 0 |
| 508 | 20230804 | 105800 | 729907535 | 3585 | 3585 | 3585 | 3585 | 1 |
| 509 | 20230804 | 105700 | 729903950 | 3585 | 3585 | 3585 | 3585 | 0 |
| 510 | 20230804 | 105600 | 729903950 | 3585 | 3585 | 3585 | 3585 | 30 |
| 511 | 20230804 | 105500 | 729796400 | 3590 | 3575 | 3590 | 3575 | 556 |
| 512 | 20230804 | 105400 | 727803055 | 3605 | 3605 | 3605 | 3605 | 2 |
| 513 | 20230804 | 105300 | 727795845 | 3575 | 3580 | 3595 | 3575 | 2098 |
| 514 | 20230804 | 105200 | 720289490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 515 | 20230804 | 105100 | 720289490 | 3580 | 3580 | 3580 | 3580 | 250 |
| 516 | 20230804 | 105000 | 719394490 | 3590 | 3590 | 3590 | 3590 | 0 |
| 517 | 20230804 | 104900 | 719394490 | 3590 | 3590 | 3590 | 3590 | 270 |
| 518 | 20230804 | 104800 | 718425190 | 3595 | 3600 | 3600 | 3595 | 410 |
| 519 | 20230804 | 104700 | 716950240 | 3610 | 3610 | 3610 | 3610 | 0 |
| 520 | 20230804 | 104600 | 716950240 | 3610 | 3610 | 3610 | 3595 | 241 |
| 521 | 20230804 | 104500 | 716081730 | 3615 | 3600 | 3615 | 3595 | 56 |
| 522 | 20230804 | 104400 | 715880150 | 3580 | 3605 | 3605 | 3580 | 301 |
| 523 | 20230804 | 104300 | 714799805 | 3610 | 3610 | 3610 | 3600 | 1176 |
| 524 | 20230804 | 104200 | 710564685 | 3620 | 3610 | 3620 | 3610 | 43 |
| 525 | 20230804 | 104100 | 710409425 | 3615 | 3615 | 3615 | 3615 | 3 |
| 526 | 20230804 | 104000 | 710398580 | 3610 | 3610 | 3610 | 3610 | 100 |
| 527 | 20230804 | 103900 | 710037580 | 3610 | 3610 | 3610 | 3610 | 0 |
| 528 | 20230804 | 103800 | 710037580 | 3610 | 3600 | 3610 | 3600 | 371 |
| 529 | 20230804 | 103700 | 708700075 | 3600 | 3600 | 3600 | 3600 | 48 |
| 530 | 20230804 | 103600 | 708527275 | 3600 | 3600 | 3600 | 3600 | 0 |
| 531 | 20230804 | 103500 | 708527275 | 3600 | 3600 | 3600 | 3600 | 27 |
| 532 | 20230804 | 103400 | 708430075 | 3585 | 3585 | 3585 | 3585 | 397 |
| 533 | 20230804 | 103300 | 707006830 | 3570 | 3605 | 3605 | 3570 | 7458 |
| 534 | 20230804 | 103200 | 680339140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 535 | 20230804 | 103100 | 680339140 | 3575 | 3590 | 3605 | 3575 | 3051 |
| 536 | 20230804 | 103000 | 669416995 | 3590 | 3590 | 3590 | 3590 | 1 |
| 537 | 20230804 | 102900 | 669413405 | 3590 | 3590 | 3590 | 3590 | 164 |
| 538 | 20230804 | 102800 | 668824645 | 3590 | 3590 | 3590 | 3585 | 1019 |
| 539 | 20230804 | 102700 | 665166895 | 3590 | 3595 | 3595 | 3590 | 1006 |
| 540 | 20230804 | 102600 | 661550355 | 3590 | 3605 | 3605 | 3590 | 12 |
| 541 | 20230804 | 102500 | 661507125 | 3580 | 3595 | 3595 | 3575 | 1834 |
| 542 | 20230804 | 102400 | 654941345 | 3595 | 3595 | 3595 | 3595 | 30 |
| 543 | 20230804 | 102300 | 654833495 | 3595 | 3610 | 3610 | 3595 | 1010 |
| 544 | 20230804 | 102200 | 651196320 | 3610 | 3610 | 3610 | 3610 | 679 |
| 545 | 20230804 | 102100 | 648745130 | 3610 | 3605 | 3610 | 3605 | 630 |
| 546 | 20230804 | 102000 | 646473480 | 3605 | 3615 | 3625 | 3605 | 290 |
| 547 | 20230804 | 101900 | 645425655 | 3610 | 3610 | 3610 | 3610 | 158 |
| 548 | 20230804 | 101800 | 644855275 | 3610 | 3605 | 3610 | 3605 | 80 |
| 549 | 20230804 | 101700 | 644566675 | 3610 | 3605 | 3610 | 3605 | 30 |
| 550 | 20230804 | 101600 | 644458510 | 3595 | 3590 | 3610 | 3580 | 2394 |
| 551 | 20230804 | 101500 | 635839915 | 3575 | 3610 | 3610 | 3500 | 19733 |
| 552 | 20230804 | 101400 | 565643320 | 3610 | 3620 | 3620 | 3605 | 1054 |
| 553 | 20230804 | 101300 | 561837180 | 3620 | 3635 | 3635 | 3615 | 7012 |
| 554 | 20230804 | 101200 | 536441845 | 3640 | 3635 | 3640 | 3635 | 174 |
| 555 | 20230804 | 101100 | 535809080 | 3630 | 3630 | 3630 | 3630 | 4862 |
| 556 | 20230804 | 101000 | 518160020 | 3630 | 3635 | 3635 | 3630 | 1154 |
| 557 | 20230804 | 100900 | 513965515 | 3635 | 3640 | 3640 | 3635 | 8 |
| 558 | 20230804 | 100800 | 513936415 | 3640 | 3640 | 3640 | 3640 | 929 |
| 559 | 20230804 | 100700 | 510554855 | 3640 | 3640 | 3645 | 3640 | 1216 |
| 560 | 20230804 | 100600 | 506128465 | 3640 | 3640 | 3640 | 3640 | 580 |
| 561 | 20230804 | 100500 | 504017265 | 3635 | 3640 | 3640 | 3635 | 1109 |
| 562 | 20230804 | 100400 | 499986045 | 3635 | 3635 | 3635 | 3635 | 1000 |
| 563 | 20230804 | 100300 | 496351045 | 3640 | 3635 | 3640 | 3635 | 273 |
| 564 | 20230804 | 100200 | 495357330 | 3640 | 3650 | 3650 | 3640 | 1230 |
| 565 | 20230804 | 100100 | 490876325 | 3650 | 3650 | 3650 | 3650 | 56 |
| 566 | 20230804 | 100000 | 490671925 | 3650 | 3650 | 3655 | 3650 | 978 |
| 567 | 20230804 | 095900 | 487102205 | 3645 | 3645 | 3645 | 3645 | 0 |
| 568 | 20230804 | 095800 | 487102205 | 3645 | 3645 | 3645 | 3645 | 548 |
| 569 | 20230804 | 095700 | 485104745 | 3645 | 3645 | 3645 | 3645 | 43 |
| 570 | 20230804 | 095600 | 484948010 | 3645 | 3640 | 3645 | 3640 | 1104 |
| 571 | 20230804 | 095500 | 480929425 | 3645 | 3640 | 3645 | 3635 | 478 |
| 572 | 20230804 | 095400 | 479189105 | 3640 | 3650 | 3650 | 3640 | 2225 |
| 573 | 20230804 | 095300 | 471085905 | 3650 | 3655 | 3655 | 3645 | 370 |
| 574 | 20230804 | 095200 | 469734535 | 3655 | 3650 | 3655 | 3650 | 9 |
| 575 | 20230804 | 095100 | 469701645 | 3650 | 3660 | 3660 | 3650 | 224 |
| 576 | 20230804 | 095000 | 468882935 | 3660 | 3660 | 3660 | 3660 | 5 |
| 577 | 20230804 | 094900 | 468864635 | 3680 | 3680 | 3685 | 3680 | 414 |
| 578 | 20230804 | 094800 | 467339260 | 3660 | 3650 | 3660 | 3645 | 1916 |
| 579 | 20230804 | 094700 | 460345910 | 3645 | 3640 | 3645 | 3640 | 827 |
| 580 | 20230804 | 094600 | 457332110 | 3635 | 3635 | 3635 | 3625 | 1282 |
| 581 | 20230804 | 094500 | 452679755 | 3630 | 3650 | 3650 | 3630 | 2560 |
| 582 | 20230804 | 094400 | 443371775 | 3650 | 3650 | 3650 | 3640 | 579 |
| 583 | 20230804 | 094300 | 441259655 | 3650 | 3660 | 3660 | 3650 | 29 |
| 584 | 20230804 | 094200 | 441153565 | 3660 | 3660 | 3660 | 3660 | 0 |
| 585 | 20230804 | 094100 | 441153565 | 3660 | 3680 | 3680 | 3655 | 1153 |
| 586 | 20230804 | 094000 | 436934890 | 3665 | 3665 | 3665 | 3665 | 10 |
| 587 | 20230804 | 093900 | 436898240 | 3660 | 3660 | 3660 | 3660 | 310 |
| 588 | 20230804 | 093800 | 435763640 | 3690 | 3690 | 3690 | 3690 | 0 |
| 589 | 20230804 | 093700 | 435763640 | 3690 | 3685 | 3690 | 3685 | 3 |
| 590 | 20230804 | 093600 | 435752575 | 3655 | 3670 | 3670 | 3655 | 1006 |
| 591 | 20230804 | 093500 | 432072955 | 3670 | 3670 | 3670 | 3670 | 5 |
| 592 | 20230804 | 093400 | 432054605 | 3670 | 3670 | 3700 | 3670 | 1260 |
| 593 | 20230804 | 093300 | 427401480 | 3700 | 3685 | 3700 | 3685 | 841 |
| 594 | 20230804 | 093200 | 424302215 | 3660 | 3640 | 3660 | 3640 | 3983 |
| 595 | 20230804 | 093100 | 409728980 | 3655 | 3650 | 3655 | 3630 | 3851 |
| 596 | 20230804 | 093000 | 395722905 | 3645 | 3650 | 3655 | 3645 | 143 |
| 597 | 20230804 | 092900 | 395201385 | 3645 | 3655 | 3655 | 3645 | 879 |
| 598 | 20230804 | 092800 | 391993160 | 3660 | 3685 | 3685 | 3660 | 162 |
| 599 | 20230804 | 092700 | 391397480 | 3685 | 3685 | 3685 | 3665 | 1160 |
| 600 | 20230804 | 092600 | 387128400 | 3685 | 3665 | 3685 | 3665 | 944 |
| 601 | 20230804 | 092500 | 383668580 | 3660 | 3660 | 3660 | 3660 | 0 |
| 602 | 20230804 | 092400 | 383668580 | 3660 | 3645 | 3670 | 3635 | 3706 |
| 603 | 20230804 | 092300 | 370129550 | 3645 | 3650 | 3650 | 3645 | 3629 |
| 604 | 20230804 | 092200 | 356900955 | 3645 | 3670 | 3670 | 3645 | 7434 |
| 605 | 20230804 | 092100 | 329720125 | 3670 | 3670 | 3670 | 3665 | 576 |
| 606 | 20230804 | 092000 | 327606390 | 3665 | 3660 | 3665 | 3660 | 1646 |
| 607 | 20230804 | 091900 | 321576800 | 3660 | 3685 | 3685 | 3660 | 2298 |
| 608 | 20230804 | 091800 | 313143875 | 3685 | 3670 | 3685 | 3670 | 171 |
| 609 | 20230804 | 091700 | 312514505 | 3675 | 3670 | 3675 | 3665 | 4062 |
| 610 | 20230804 | 091600 | 297622725 | 3670 | 3670 | 3670 | 3670 | 296 |
| 611 | 20230804 | 091500 | 296536405 | 3670 | 3680 | 3685 | 3670 | 2094 |
| 612 | 20230804 | 091400 | 288834040 | 3685 | 3685 | 3685 | 3675 | 1232 |
| 613 | 20230804 | 091300 | 284303320 | 3685 | 3715 | 3735 | 3685 | 4561 |
| 614 | 20230804 | 091200 | 267424525 | 3715 | 3730 | 3745 | 3715 | 3202 |
| 615 | 20230804 | 091100 | 255483115 | 3715 | 3715 | 3715 | 3710 | 2344 |
| 616 | 20230804 | 091000 | 246781795 | 3715 | 3700 | 3730 | 3700 | 2078 |
| 617 | 20230804 | 090900 | 239073415 | 3700 | 3675 | 3700 | 3670 | 8665 |
| 618 | 20230804 | 090800 | 207200565 | 3675 | 3690 | 3690 | 3670 | 1021 |
| 619 | 20230804 | 090700 | 203449640 | 3665 | 3715 | 3715 | 3660 | 4262 |
| 620 | 20230804 | 090600 | 187733600 | 3700 | 3710 | 3740 | 3695 | 10073 |
| 621 | 20230804 | 090500 | 150447325 | 3710 | 3725 | 3745 | 3700 | 4569 |
| 622 | 20230804 | 090400 | 133491245 | 3760 | 3750 | 3770 | 3725 | 4574 |
| 623 | 20230804 | 090300 | 116343955 | 3770 | 3755 | 3790 | 3705 | 7519 |
| 624 | 20230804 | 090200 | 88241905 | 3745 | 3730 | 3745 | 3730 | 1430 |
| 625 | 20230804 | 090100 | 82904140 | 3730 | 3765 | 3785 | 3715 | 4933 |
| 626 | 20230804 | 090000 | 64485635 | 3720 | 3850 | 3855 | 3720 | 17001 |