30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 5315 |
| 3 | 20230804 | 192600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 4 | 20230804 | 192500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 5 | 20230804 | 192400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 6 | 20230804 | 192300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 7 | 20230804 | 192200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 8 | 20230804 | 192100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 9 | 20230804 | 192000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 10 | 20230804 | 191900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 11 | 20230804 | 191800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 12 | 20230804 | 191700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 13 | 20230804 | 191600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 14 | 20230804 | 191500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 15 | 20230804 | 191400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 16 | 20230804 | 191300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 17 | 20230804 | 191200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 18 | 20230804 | 191100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 19 | 20230804 | 191000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 20 | 20230804 | 190900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 21 | 20230804 | 190800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 22 | 20230804 | 190700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 23 | 20230804 | 190600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 24 | 20230804 | 190500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 25 | 20230804 | 190400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 26 | 20230804 | 190300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 27 | 20230804 | 190200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 28 | 20230804 | 190100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 29 | 20230804 | 190000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 30 | 20230804 | 185900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 31 | 20230804 | 185800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 32 | 20230804 | 185700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 5315 |
| 33 | 20230804 | 185600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 34 | 20230804 | 185500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 35 | 20230804 | 185400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 36 | 20230804 | 185300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 37 | 20230804 | 185200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 38 | 20230804 | 185100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 39 | 20230804 | 185000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 40 | 20230804 | 184900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 41 | 20230804 | 184800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 42 | 20230804 | 184700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 43 | 20230804 | 184600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 44 | 20230804 | 184500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 45 | 20230804 | 184400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 46 | 20230804 | 184300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 47 | 20230804 | 184200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 48 | 20230804 | 184100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 49 | 20230804 | 184000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 50 | 20230804 | 183900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 51 | 20230804 | 183800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 52 | 20230804 | 183700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 53 | 20230804 | 183600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 54 | 20230804 | 183500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 55 | 20230804 | 183400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 56 | 20230804 | 183300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 57 | 20230804 | 183200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 58 | 20230804 | 183100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 59 | 20230804 | 183000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 60 | 20230804 | 182900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 61 | 20230804 | 182800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 62 | 20230804 | 182700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 5315 |
| 63 | 20230804 | 182600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 64 | 20230804 | 182500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 65 | 20230804 | 182400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 66 | 20230804 | 182300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 67 | 20230804 | 182200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 68 | 20230804 | 182100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 69 | 20230804 | 182000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 70 | 20230804 | 181900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 71 | 20230804 | 181800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 72 | 20230804 | 181700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 73 | 20230804 | 181600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 74 | 20230804 | 181500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 75 | 20230804 | 181400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 76 | 20230804 | 181300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 77 | 20230804 | 181200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 78 | 20230804 | 181100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 79 | 20230804 | 181000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 80 | 20230804 | 180900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 81 | 20230804 | 180800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 82 | 20230804 | 180700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 83 | 20230804 | 180600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 84 | 20230804 | 180500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 85 | 20230804 | 180400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 86 | 20230804 | 180300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 87 | 20230804 | 180200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 88 | 20230804 | 180100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 89 | 20230804 | 180000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 90 | 20230804 | 175900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 91 | 20230804 | 175800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 92 | 20230804 | 175700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 5315 |
| 93 | 20230804 | 175600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 94 | 20230804 | 175500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 95 | 20230804 | 175400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 96 | 20230804 | 175300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 97 | 20230804 | 175200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 98 | 20230804 | 175100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 99 | 20230804 | 175000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 100 | 20230804 | 174900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 101 | 20230804 | 174800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 102 | 20230804 | 174700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 103 | 20230804 | 174600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 104 | 20230804 | 174500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 105 | 20230804 | 174400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 106 | 20230804 | 174300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 107 | 20230804 | 174200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 108 | 20230804 | 174100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 109 | 20230804 | 174000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 110 | 20230804 | 173900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 111 | 20230804 | 173800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 112 | 20230804 | 173700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 113 | 20230804 | 173600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 114 | 20230804 | 173500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 115 | 20230804 | 173400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 116 | 20230804 | 173300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 117 | 20230804 | 173200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 118 | 20230804 | 173100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 119 | 20230804 | 173000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 120 | 20230804 | 172900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 121 | 20230804 | 172800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 122 | 20230804 | 172700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 5315 |
| 123 | 20230804 | 172600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 124 | 20230804 | 172500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 125 | 20230804 | 172400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 126 | 20230804 | 172300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 127 | 20230804 | 172200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 128 | 20230804 | 172100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 129 | 20230804 | 172000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 130 | 20230804 | 171900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 131 | 20230804 | 171800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 132 | 20230804 | 171700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 133 | 20230804 | 171600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 134 | 20230804 | 171500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 135 | 20230804 | 171400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 136 | 20230804 | 171300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 137 | 20230804 | 171200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 138 | 20230804 | 171100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 139 | 20230804 | 171000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 140 | 20230804 | 170900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 141 | 20230804 | 170800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 142 | 20230804 | 170700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 143 | 20230804 | 170600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 144 | 20230804 | 170500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 145 | 20230804 | 170400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 146 | 20230804 | 170300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 147 | 20230804 | 170200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 148 | 20230804 | 170100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 149 | 20230804 | 170000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 150 | 20230804 | 165900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 151 | 20230804 | 165800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 152 | 20230804 | 165700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 5315 |
| 153 | 20230804 | 165600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 154 | 20230804 | 165500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 155 | 20230804 | 165400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 156 | 20230804 | 165300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 157 | 20230804 | 165200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 158 | 20230804 | 165100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 159 | 20230804 | 165000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 160 | 20230804 | 164900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 161 | 20230804 | 164800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 162 | 20230804 | 164700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 163 | 20230804 | 164600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 164 | 20230804 | 164500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 165 | 20230804 | 164400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 166 | 20230804 | 164300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 167 | 20230804 | 164200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 168 | 20230804 | 164100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 169 | 20230804 | 164000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 170 | 20230804 | 163900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 171 | 20230804 | 163800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 172 | 20230804 | 163700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 173 | 20230804 | 163600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 174 | 20230804 | 163500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 175 | 20230804 | 163400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 176 | 20230804 | 163300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 177 | 20230804 | 163200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 178 | 20230804 | 163100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 179 | 20230804 | 163000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 180 | 20230804 | 162900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 181 | 20230804 | 162800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 182 | 20230804 | 162700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 5315 |
| 183 | 20230804 | 162600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 184 | 20230804 | 162500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 185 | 20230804 | 162400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 186 | 20230804 | 162300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 187 | 20230804 | 162200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 188 | 20230804 | 162100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 189 | 20230804 | 162000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 190 | 20230804 | 161900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 191 | 20230804 | 161800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 192 | 20230804 | 161700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 193 | 20230804 | 161600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 194 | 20230804 | 161500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 195 | 20230804 | 161400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20230804 | 161300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20230804 | 161200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20230804 | 161100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20230804 | 161000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20230804 | 160900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20230804 | 160800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20230804 | 160700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20230804 | 160600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20230804 | 160500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20230804 | 160400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20230804 | 160300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20230804 | 160200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20230804 | 160100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20230804 | 160000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20230804 | 155900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20230804 | 155800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 212 | 20230804 | 155700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 5315 |
| 213 | 20230804 | 155600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 214 | 20230804 | 155500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 215 | 20230804 | 155400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 216 | 20230804 | 155300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 217 | 20230804 | 155200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 218 | 20230804 | 155100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 219 | 20230804 | 155000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 220 | 20230804 | 154900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 221 | 20230804 | 154800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 222 | 20230804 | 154700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 223 | 20230804 | 154600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 224 | 20230804 | 154500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 225 | 20230804 | 154400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 226 | 20230804 | 154300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 227 | 20230804 | 154200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 228 | 20230804 | 154100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 229 | 20230804 | 154000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 230 | 20230804 | 153900 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 231 | 20230804 | 153800 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 232 | 20230804 | 153700 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 233 | 20230804 | 153600 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 234 | 20230804 | 153500 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 235 | 20230804 | 153400 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 236 | 20230804 | 153300 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 237 | 20230804 | 153200 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 238 | 20230804 | 153100 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 0 |
| 239 | 20230804 | 153000 | 1050394435 | 3740 | 3740 | 3740 | 3740 | 5315 |
| 240 | 20230804 | 152900 | 1030516335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 241 | 20230804 | 152800 | 1030516335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 242 | 20230804 | 152700 | 1030516335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 243 | 20230804 | 152600 | 1030516335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 244 | 20230804 | 152500 | 1030516335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 245 | 20230804 | 152400 | 1030516335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 246 | 20230804 | 152300 | 1030516335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 247 | 20230804 | 152200 | 1030516335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 248 | 20230804 | 152100 | 1030516335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 249 | 20230804 | 152000 | 1030516335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 250 | 20230804 | 151900 | 1030516335 | 3740 | 3735 | 3740 | 3730 | 259 |
| 251 | 20230804 | 151800 | 1029548965 | 3735 | 3735 | 3735 | 3735 | 60 |
| 252 | 20230804 | 151700 | 1029324865 | 3730 | 3730 | 3735 | 3705 | 8797 |
| 253 | 20230804 | 151600 | 996577000 | 3735 | 3725 | 3735 | 3710 | 10579 |
| 254 | 20230804 | 151500 | 957227015 | 3730 | 3730 | 3730 | 3730 | 326 |
| 255 | 20230804 | 151400 | 956011035 | 3725 | 3735 | 3735 | 3725 | 212 |
| 256 | 20230804 | 151300 | 955219735 | 3735 | 3725 | 3735 | 3725 | 1402 |
| 257 | 20230804 | 151200 | 949997265 | 3735 | 3730 | 3735 | 3725 | 675 |
| 258 | 20230804 | 151100 | 947481560 | 3735 | 3730 | 3735 | 3730 | 556 |
| 259 | 20230804 | 151000 | 945405175 | 3735 | 3735 | 3735 | 3735 | 138 |
| 260 | 20230804 | 150900 | 944889745 | 3735 | 3735 | 3735 | 3735 | 20 |
| 261 | 20230804 | 150800 | 944815045 | 3725 | 3740 | 3740 | 3725 | 2282 |
| 262 | 20230804 | 150700 | 936293765 | 3740 | 3740 | 3740 | 3735 | 5 |
| 263 | 20230804 | 150600 | 936275070 | 3740 | 3735 | 3740 | 3735 | 1290 |
| 264 | 20230804 | 150500 | 931456850 | 3740 | 3740 | 3740 | 3735 | 633 |
| 265 | 20230804 | 150400 | 929090930 | 3735 | 3740 | 3740 | 3735 | 89 |
| 266 | 20230804 | 150300 | 928758505 | 3735 | 3735 | 3740 | 3735 | 2863 |
| 267 | 20230804 | 150200 | 918054930 | 3735 | 3735 | 3740 | 3735 | 13 |
| 268 | 20230804 | 150100 | 918006370 | 3740 | 3740 | 3740 | 3730 | 109 |
| 269 | 20230804 | 150000 | 917599400 | 3740 | 3740 | 3740 | 3740 | 251 |
| 270 | 20230804 | 145900 | 916660660 | 3740 | 3740 | 3740 | 3740 | 7 |
| 271 | 20230804 | 145800 | 916634480 | 3740 | 3740 | 3740 | 3725 | 1976 |
| 272 | 20230804 | 145700 | 909269120 | 3740 | 3740 | 3740 | 3740 | 50 |
| 273 | 20230804 | 145600 | 909082120 | 3740 | 3740 | 3740 | 3740 | 16 |
| 274 | 20230804 | 145500 | 909022280 | 3740 | 3735 | 3740 | 3730 | 31 |
| 275 | 20230804 | 145400 | 908906535 | 3730 | 3730 | 3730 | 3730 | 0 |
| 276 | 20230804 | 145300 | 908906535 | 3730 | 3735 | 3735 | 3730 | 3677 |
| 277 | 20230804 | 145200 | 895173240 | 3740 | 3740 | 3740 | 3740 | 101 |
| 278 | 20230804 | 145100 | 894795500 | 3740 | 3735 | 3740 | 3730 | 3236 |
| 279 | 20230804 | 145000 | 882724075 | 3740 | 3735 | 3740 | 3735 | 202 |
| 280 | 20230804 | 144900 | 881969595 | 3735 | 3740 | 3740 | 3735 | 205 |
| 281 | 20230804 | 144800 | 881203545 | 3740 | 3740 | 3740 | 3740 | 15 |
| 282 | 20230804 | 144700 | 881147445 | 3740 | 3740 | 3740 | 3740 | 0 |
| 283 | 20230804 | 144600 | 881147445 | 3740 | 3735 | 3740 | 3735 | 424 |
| 284 | 20230804 | 144500 | 879562420 | 3735 | 3740 | 3740 | 3735 | 29 |
| 285 | 20230804 | 144400 | 879454010 | 3740 | 3740 | 3740 | 3740 | 0 |
| 286 | 20230804 | 144300 | 879454010 | 3740 | 3745 | 3745 | 3740 | 102 |
| 287 | 20230804 | 144200 | 879072520 | 3745 | 3730 | 3745 | 3730 | 471 |
| 288 | 20230804 | 144100 | 877315600 | 3730 | 3730 | 3730 | 3730 | 0 |
| 289 | 20230804 | 144000 | 877315600 | 3730 | 3730 | 3730 | 3730 | 0 |
| 290 | 20230804 | 143900 | 877315600 | 3730 | 3735 | 3735 | 3730 | 1273 |
| 291 | 20230804 | 143800 | 872561445 | 3740 | 3740 | 3740 | 3740 | 14 |
| 292 | 20230804 | 143700 | 872509085 | 3735 | 3735 | 3735 | 3735 | 37 |
| 293 | 20230804 | 143600 | 872370890 | 3735 | 3735 | 3735 | 3735 | 50 |
| 294 | 20230804 | 143500 | 872184140 | 3735 | 3740 | 3740 | 3735 | 2010 |
| 295 | 20230804 | 143400 | 864668670 | 3740 | 3740 | 3740 | 3740 | 10 |
| 296 | 20230804 | 143300 | 864631270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 297 | 20230804 | 143200 | 864631270 | 3740 | 3745 | 3745 | 3740 | 607 |
| 298 | 20230804 | 143100 | 862361055 | 3745 | 3740 | 3745 | 3740 | 4534 |
| 299 | 20230804 | 143000 | 845395930 | 3745 | 3745 | 3745 | 3745 | 5 |
| 300 | 20230804 | 142900 | 845377205 | 3745 | 3745 | 3745 | 3745 | 8 |
| 301 | 20230804 | 142800 | 845347245 | 3745 | 3745 | 3745 | 3745 | 10 |
| 302 | 20230804 | 142700 | 845309795 | 3745 | 3745 | 3745 | 3745 | 0 |
| 303 | 20230804 | 142600 | 845309795 | 3745 | 3745 | 3745 | 3745 | 1244 |
| 304 | 20230804 | 142500 | 840651015 | 3745 | 3745 | 3745 | 3745 | 0 |
| 305 | 20230804 | 142400 | 840651015 | 3745 | 3740 | 3750 | 3740 | 715 |
| 306 | 20230804 | 142300 | 837973130 | 3735 | 3740 | 3740 | 3735 | 51 |
| 307 | 20230804 | 142200 | 837782530 | 3740 | 3740 | 3740 | 3740 | 94 |
| 308 | 20230804 | 142100 | 837430970 | 3740 | 3740 | 3740 | 3740 | 418 |
| 309 | 20230804 | 142000 | 835867650 | 3735 | 3735 | 3735 | 3735 | 991 |
| 310 | 20230804 | 141900 | 832166265 | 3730 | 3735 | 3735 | 3730 | 82 |
| 311 | 20230804 | 141800 | 831860020 | 3735 | 3735 | 3735 | 3735 | 500 |
| 312 | 20230804 | 141700 | 829992520 | 3735 | 3735 | 3735 | 3735 | 276 |
| 313 | 20230804 | 141600 | 828961660 | 3735 | 3735 | 3735 | 3735 | 1000 |
| 314 | 20230804 | 141500 | 825226660 | 3740 | 3740 | 3740 | 3740 | 147 |
| 315 | 20230804 | 141400 | 824676880 | 3740 | 3730 | 3740 | 3730 | 7 |
| 316 | 20230804 | 141300 | 824650720 | 3730 | 3730 | 3730 | 3730 | 65 |
| 317 | 20230804 | 141200 | 824408270 | 3730 | 3730 | 3730 | 3730 | 0 |
| 318 | 20230804 | 141100 | 824408270 | 3730 | 3725 | 3730 | 3725 | 3008 |
| 319 | 20230804 | 141000 | 813202825 | 3720 | 3730 | 3730 | 3720 | 5500 |
| 320 | 20230804 | 140900 | 792726665 | 3735 | 3735 | 3735 | 3735 | 2 |
| 321 | 20230804 | 140800 | 792719195 | 3735 | 3735 | 3735 | 3735 | 509 |
| 322 | 20230804 | 140700 | 790818080 | 3735 | 3735 | 3735 | 3735 | 205 |
| 323 | 20230804 | 140600 | 790052405 | 3735 | 3735 | 3735 | 3735 | 1 |
| 324 | 20230804 | 140500 | 790048670 | 3735 | 3735 | 3735 | 3735 | 8 |
| 325 | 20230804 | 140400 | 790018790 | 3735 | 3735 | 3735 | 3730 | 31 |
| 326 | 20230804 | 140300 | 789903105 | 3735 | 3735 | 3735 | 3735 | 201 |
| 327 | 20230804 | 140200 | 789152370 | 3730 | 3730 | 3735 | 3730 | 2538 |
| 328 | 20230804 | 140100 | 779673590 | 3730 | 3730 | 3730 | 3725 | 459 |
| 329 | 20230804 | 140000 | 777961805 | 3730 | 3730 | 3730 | 3730 | 50 |
| 330 | 20230804 | 135900 | 777775305 | 3730 | 3730 | 3730 | 3730 | 0 |
| 331 | 20230804 | 135800 | 777775305 | 3730 | 3735 | 3735 | 3730 | 290 |
| 332 | 20230804 | 135700 | 776693535 | 3730 | 3730 | 3730 | 3730 | 110 |
| 333 | 20230804 | 135600 | 776283235 | 3735 | 3735 | 3735 | 3735 | 10 |
| 334 | 20230804 | 135500 | 776245885 | 3735 | 3735 | 3735 | 3735 | 300 |
| 335 | 20230804 | 135400 | 775125385 | 3735 | 3730 | 3735 | 3730 | 112 |
| 336 | 20230804 | 135300 | 774707615 | 3730 | 3730 | 3730 | 3730 | 0 |
| 337 | 20230804 | 135200 | 774707615 | 3730 | 3730 | 3730 | 3730 | 606 |
| 338 | 20230804 | 135100 | 772447235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 339 | 20230804 | 135000 | 772447235 | 3730 | 3730 | 3730 | 3730 | 2 |
| 340 | 20230804 | 134900 | 772439775 | 3730 | 3730 | 3730 | 3730 | 98 |
| 341 | 20230804 | 134800 | 772074235 | 3730 | 3730 | 3730 | 3730 | 1 |
| 342 | 20230804 | 134700 | 772070505 | 3730 | 3730 | 3730 | 3730 | 345 |
| 343 | 20230804 | 134600 | 770783655 | 3735 | 3735 | 3735 | 3735 | 5 |
| 344 | 20230804 | 134500 | 770764980 | 3735 | 3730 | 3735 | 3730 | 22 |
| 345 | 20230804 | 134400 | 770682820 | 3730 | 3725 | 3730 | 3725 | 76 |
| 346 | 20230804 | 134300 | 770399350 | 3725 | 3725 | 3725 | 3725 | 0 |
| 347 | 20230804 | 134200 | 770399350 | 3725 | 3730 | 3730 | 3725 | 2377 |
| 348 | 20230804 | 134100 | 761544510 | 3730 | 3725 | 3730 | 3725 | 80 |
| 349 | 20230804 | 134000 | 761246400 | 3725 | 3730 | 3730 | 3725 | 1668 |
| 350 | 20230804 | 133900 | 755032325 | 3730 | 3730 | 3730 | 3730 | 1074 |
| 351 | 20230804 | 133800 | 751026305 | 3735 | 3730 | 3735 | 3730 | 1174 |
| 352 | 20230804 | 133700 | 746646415 | 3730 | 3730 | 3735 | 3730 | 140 |
| 353 | 20230804 | 133600 | 746124175 | 3730 | 3735 | 3735 | 3730 | 2214 |
| 354 | 20230804 | 133500 | 737855440 | 3740 | 3740 | 3740 | 3740 | 0 |
| 355 | 20230804 | 133400 | 737855440 | 3740 | 3740 | 3740 | 3740 | 657 |
| 356 | 20230804 | 133300 | 735398260 | 3740 | 3740 | 3740 | 3740 | 1 |
| 357 | 20230804 | 133200 | 735394520 | 3735 | 3735 | 3735 | 3735 | 1029 |
| 358 | 20230804 | 133100 | 731551205 | 3735 | 3735 | 3735 | 3735 | 1 |
| 359 | 20230804 | 133000 | 731547470 | 3735 | 3730 | 3735 | 3730 | 3 |
| 360 | 20230804 | 132900 | 731536275 | 3735 | 3735 | 3735 | 3735 | 613 |
| 361 | 20230804 | 132800 | 729246720 | 3740 | 3740 | 3740 | 3740 | 308 |
| 362 | 20230804 | 132700 | 728094800 | 3740 | 3740 | 3740 | 3740 | 58 |
| 363 | 20230804 | 132600 | 727877880 | 3740 | 3745 | 3745 | 3740 | 124 |
| 364 | 20230804 | 132500 | 727413760 | 3740 | 3735 | 3740 | 3735 | 4022 |
| 365 | 20230804 | 132400 | 712380020 | 3735 | 3735 | 3735 | 3735 | 12 |
| 366 | 20230804 | 132300 | 712335200 | 3735 | 3740 | 3740 | 3735 | 763 |
| 367 | 20230804 | 132200 | 709485390 | 3740 | 3740 | 3740 | 3740 | 295 |
| 368 | 20230804 | 132100 | 708382090 | 3745 | 3740 | 3745 | 3740 | 51 |
| 369 | 20230804 | 132000 | 708191100 | 3745 | 3745 | 3745 | 3745 | 0 |
| 370 | 20230804 | 131900 | 708191100 | 3745 | 3745 | 3745 | 3745 | 1 |
| 371 | 20230804 | 131800 | 708187355 | 3745 | 3745 | 3745 | 3745 | 104 |
| 372 | 20230804 | 131700 | 707797875 | 3745 | 3745 | 3745 | 3745 | 1 |
| 373 | 20230804 | 131600 | 707794130 | 3745 | 3745 | 3745 | 3745 | 3 |
| 374 | 20230804 | 131500 | 707782895 | 3745 | 3745 | 3745 | 3745 | 5 |
| 375 | 20230804 | 131400 | 707764170 | 3745 | 3745 | 3745 | 3745 | 0 |
| 376 | 20230804 | 131300 | 707764170 | 3745 | 3740 | 3745 | 3740 | 213 |
| 377 | 20230804 | 131200 | 706967545 | 3740 | 3740 | 3740 | 3740 | 101 |
| 378 | 20230804 | 131100 | 706589805 | 3740 | 3740 | 3740 | 3740 | 32 |
| 379 | 20230804 | 131000 | 706470125 | 3740 | 3735 | 3740 | 3735 | 1026 |
| 380 | 20230804 | 130900 | 702633930 | 3735 | 3730 | 3735 | 3730 | 1399 |
| 381 | 20230804 | 130800 | 697408690 | 3730 | 3730 | 3730 | 3730 | 0 |
| 382 | 20230804 | 130700 | 697408690 | 3730 | 3730 | 3730 | 3730 | 0 |
| 383 | 20230804 | 130600 | 697408690 | 3730 | 3730 | 3730 | 3730 | 0 |
| 384 | 20230804 | 130500 | 697408690 | 3730 | 3730 | 3730 | 3730 | 0 |
| 385 | 20230804 | 130400 | 697408690 | 3730 | 3730 | 3730 | 3730 | 6 |
| 386 | 20230804 | 130300 | 697386310 | 3730 | 3740 | 3740 | 3730 | 1599 |
| 387 | 20230804 | 130200 | 691422000 | 3740 | 3740 | 3740 | 3740 | 4 |
| 388 | 20230804 | 130100 | 691407040 | 3740 | 3735 | 3740 | 3735 | 1124 |
| 389 | 20230804 | 130000 | 687208890 | 3735 | 3735 | 3735 | 3735 | 18 |
| 390 | 20230804 | 125900 | 687141660 | 3735 | 3735 | 3735 | 3735 | 1 |
| 391 | 20230804 | 125800 | 687137925 | 3735 | 3730 | 3735 | 3730 | 21 |
| 392 | 20230804 | 125700 | 687059540 | 3735 | 3735 | 3735 | 3735 | 0 |
| 393 | 20230804 | 125600 | 687059540 | 3735 | 3730 | 3735 | 3730 | 404 |
| 394 | 20230804 | 125500 | 685552615 | 3730 | 3730 | 3730 | 3730 | 0 |
| 395 | 20230804 | 125400 | 685552615 | 3730 | 3735 | 3735 | 3730 | 24 |
| 396 | 20230804 | 125300 | 685462995 | 3735 | 3735 | 3735 | 3735 | 0 |
| 397 | 20230804 | 125200 | 685462995 | 3735 | 3735 | 3735 | 3735 | 6 |
| 398 | 20230804 | 125100 | 685440585 | 3735 | 3735 | 3735 | 3735 | 120 |
| 399 | 20230804 | 125000 | 684992385 | 3735 | 3735 | 3735 | 3735 | 15 |
| 400 | 20230804 | 124900 | 684936360 | 3735 | 3735 | 3735 | 3735 | 0 |
| 401 | 20230804 | 124800 | 684936360 | 3735 | 3735 | 3735 | 3735 | 0 |
| 402 | 20230804 | 124700 | 684936360 | 3735 | 3735 | 3735 | 3735 | 696 |
| 403 | 20230804 | 124600 | 682336800 | 3735 | 3735 | 3735 | 3735 | 700 |
| 404 | 20230804 | 124500 | 679722300 | 3730 | 3735 | 3735 | 3730 | 24 |
| 405 | 20230804 | 124400 | 679632715 | 3735 | 3735 | 3735 | 3735 | 1 |
| 406 | 20230804 | 124300 | 679628980 | 3735 | 3735 | 3735 | 3730 | 307 |
| 407 | 20230804 | 124200 | 678483845 | 3735 | 3735 | 3735 | 3735 | 0 |
| 408 | 20230804 | 124100 | 678483845 | 3735 | 3735 | 3735 | 3735 | 87 |
| 409 | 20230804 | 124000 | 678158900 | 3735 | 3735 | 3735 | 3735 | 35 |
| 410 | 20230804 | 123900 | 678028175 | 3735 | 3735 | 3735 | 3730 | 22 |
| 411 | 20230804 | 123800 | 677946010 | 3735 | 3725 | 3735 | 3725 | 489 |
| 412 | 20230804 | 123700 | 676123625 | 3730 | 3730 | 3730 | 3730 | 2 |
| 413 | 20230804 | 123600 | 676116165 | 3720 | 3720 | 3720 | 3720 | 552 |
| 414 | 20230804 | 123500 | 674062725 | 3720 | 3725 | 3725 | 3720 | 6084 |
| 415 | 20230804 | 123400 | 651409705 | 3725 | 3725 | 3725 | 3725 | 5 |
| 416 | 20230804 | 123300 | 651391080 | 3730 | 3730 | 3730 | 3730 | 15 |
| 417 | 20230804 | 123200 | 651335130 | 3730 | 3730 | 3730 | 3730 | 345 |
| 418 | 20230804 | 123100 | 650048280 | 3730 | 3730 | 3730 | 3730 | 1255 |
| 419 | 20230804 | 123000 | 645367130 | 3730 | 3730 | 3730 | 3725 | 255 |
| 420 | 20230804 | 122900 | 644415985 | 3730 | 3730 | 3730 | 3730 | 337 |
| 421 | 20230804 | 122800 | 643158975 | 3725 | 3725 | 3725 | 3725 | 3 |
| 422 | 20230804 | 122700 | 643147800 | 3730 | 3730 | 3730 | 3730 | 121 |
| 423 | 20230804 | 122600 | 642696470 | 3730 | 3735 | 3735 | 3730 | 4534 |
| 424 | 20230804 | 122500 | 625783400 | 3735 | 3735 | 3735 | 3735 | 1 |
| 425 | 20230804 | 122400 | 625779665 | 3735 | 3745 | 3745 | 3735 | 1866 |
| 426 | 20230804 | 122300 | 618810145 | 3745 | 3740 | 3745 | 3740 | 1998 |
| 427 | 20230804 | 122200 | 611337125 | 3745 | 3745 | 3745 | 3745 | 0 |
| 428 | 20230804 | 122100 | 611337125 | 3745 | 3745 | 3745 | 3745 | 111 |
| 429 | 20230804 | 122000 | 610921430 | 3745 | 3745 | 3745 | 3745 | 0 |
| 430 | 20230804 | 121900 | 610921430 | 3745 | 3745 | 3745 | 3745 | 501 |
| 431 | 20230804 | 121800 | 609045185 | 3745 | 3745 | 3745 | 3745 | 12 |
| 432 | 20230804 | 121700 | 609000245 | 3750 | 3750 | 3750 | 3750 | 808 |
| 433 | 20230804 | 121600 | 605970245 | 3750 | 3750 | 3750 | 3750 | 26 |
| 434 | 20230804 | 121500 | 605872745 | 3750 | 3745 | 3750 | 3740 | 82 |
| 435 | 20230804 | 121400 | 605565430 | 3745 | 3745 | 3745 | 3745 | 200 |
| 436 | 20230804 | 121300 | 604816430 | 3750 | 3750 | 3750 | 3750 | 0 |
| 437 | 20230804 | 121200 | 604816430 | 3750 | 3750 | 3750 | 3750 | 1 |
| 438 | 20230804 | 121100 | 604812680 | 3750 | 3745 | 3750 | 3745 | 603 |
| 439 | 20230804 | 121000 | 602553930 | 3745 | 3745 | 3745 | 3745 | 300 |
| 440 | 20230804 | 120900 | 601430430 | 3745 | 3745 | 3745 | 3745 | 0 |
| 441 | 20230804 | 120800 | 601430430 | 3745 | 3745 | 3745 | 3745 | 0 |
| 442 | 20230804 | 120700 | 601430430 | 3745 | 3745 | 3745 | 3745 | 1342 |
| 443 | 20230804 | 120600 | 596404640 | 3745 | 3745 | 3745 | 3745 | 790 |
| 444 | 20230804 | 120500 | 593446090 | 3750 | 3750 | 3750 | 3750 | 103 |
| 445 | 20230804 | 120400 | 593059840 | 3750 | 3750 | 3750 | 3750 | 98 |
| 446 | 20230804 | 120300 | 592692340 | 3760 | 3760 | 3760 | 3760 | 83 |
| 447 | 20230804 | 120200 | 592380260 | 3755 | 3755 | 3755 | 3755 | 730 |
| 448 | 20230804 | 120100 | 589639110 | 3750 | 3750 | 3750 | 3750 | 298 |
| 449 | 20230804 | 120000 | 588521610 | 3750 | 3750 | 3750 | 3750 | 500 |
| 450 | 20230804 | 115900 | 586646610 | 3750 | 3750 | 3750 | 3750 | 2 |
| 451 | 20230804 | 115800 | 586639110 | 3750 | 3750 | 3750 | 3745 | 449 |
| 452 | 20230804 | 115700 | 584957260 | 3745 | 3745 | 3745 | 3745 | 0 |
| 453 | 20230804 | 115600 | 584957260 | 3745 | 3745 | 3745 | 3745 | 756 |
| 454 | 20230804 | 115500 | 582126040 | 3745 | 3740 | 3745 | 3740 | 209 |
| 455 | 20230804 | 115400 | 581343820 | 3745 | 3745 | 3745 | 3745 | 6 |
| 456 | 20230804 | 115300 | 581321350 | 3745 | 3750 | 3750 | 3745 | 422 |
| 457 | 20230804 | 115200 | 579740955 | 3750 | 3750 | 3750 | 3745 | 553 |
| 458 | 20230804 | 115100 | 577669955 | 3750 | 3750 | 3750 | 3750 | 16 |
| 459 | 20230804 | 115000 | 577609955 | 3745 | 3735 | 3745 | 3730 | 2384 |
| 460 | 20230804 | 114900 | 568694915 | 3735 | 3735 | 3735 | 3735 | 14 |
| 461 | 20230804 | 114800 | 568642625 | 3730 | 3735 | 3735 | 3730 | 800 |
| 462 | 20230804 | 114700 | 565657680 | 3735 | 3735 | 3740 | 3730 | 762 |
| 463 | 20230804 | 114600 | 562814730 | 3740 | 3740 | 3740 | 3740 | 15 |
| 464 | 20230804 | 114500 | 562758630 | 3740 | 3740 | 3740 | 3735 | 565 |
| 465 | 20230804 | 114400 | 560648235 | 3740 | 3735 | 3740 | 3735 | 216 |
| 466 | 20230804 | 114300 | 559841455 | 3735 | 3735 | 3735 | 3730 | 24 |
| 467 | 20230804 | 114200 | 559751865 | 3735 | 3740 | 3740 | 3735 | 526 |
| 468 | 20230804 | 114100 | 557787230 | 3735 | 3735 | 3735 | 3735 | 99 |
| 469 | 20230804 | 114000 | 557417465 | 3735 | 3735 | 3735 | 3735 | 85 |
| 470 | 20230804 | 113900 | 557099990 | 3735 | 3735 | 3740 | 3735 | 28 |
| 471 | 20230804 | 113800 | 556995405 | 3740 | 3735 | 3740 | 3735 | 272 |
| 472 | 20230804 | 113700 | 555979475 | 3735 | 3735 | 3735 | 3735 | 6 |
| 473 | 20230804 | 113600 | 555957065 | 3730 | 3730 | 3730 | 3730 | 337 |
| 474 | 20230804 | 113500 | 554700055 | 3730 | 3730 | 3730 | 3730 | 1103 |
| 475 | 20230804 | 113400 | 550585865 | 3730 | 3730 | 3730 | 3725 | 32 |
| 476 | 20230804 | 113300 | 550466575 | 3735 | 3740 | 3740 | 3730 | 3273 |
| 477 | 20230804 | 113200 | 538252945 | 3740 | 3740 | 3740 | 3740 | 298 |
| 478 | 20230804 | 113100 | 537138425 | 3740 | 3740 | 3740 | 3735 | 348 |
| 479 | 20230804 | 113000 | 535838310 | 3740 | 3740 | 3740 | 3740 | 1 |
| 480 | 20230804 | 112900 | 535834570 | 3745 | 3745 | 3745 | 3745 | 29 |
| 481 | 20230804 | 112800 | 535725965 | 3745 | 3740 | 3745 | 3740 | 16 |
| 482 | 20230804 | 112700 | 535666100 | 3745 | 3745 | 3745 | 3745 | 114 |
| 483 | 20230804 | 112600 | 535239170 | 3745 | 3745 | 3745 | 3745 | 8 |
| 484 | 20230804 | 112500 | 535209210 | 3740 | 3740 | 3740 | 3740 | 1 |
| 485 | 20230804 | 112400 | 535205470 | 3735 | 3735 | 3745 | 3735 | 225 |
| 486 | 20230804 | 112300 | 534365045 | 3735 | 3735 | 3735 | 3735 | 1908 |
| 487 | 20230804 | 112200 | 527238665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 488 | 20230804 | 112100 | 527238665 | 3730 | 3730 | 3730 | 3730 | 518 |
| 489 | 20230804 | 112000 | 525306525 | 3730 | 3730 | 3730 | 3725 | 722 |
| 490 | 20230804 | 111900 | 522613980 | 3730 | 3735 | 3735 | 3730 | 1524 |
| 491 | 20230804 | 111800 | 516928460 | 3735 | 3735 | 3735 | 3735 | 161 |
| 492 | 20230804 | 111700 | 516327125 | 3735 | 3735 | 3735 | 3735 | 2 |
| 493 | 20230804 | 111600 | 516319655 | 3735 | 3735 | 3735 | 3735 | 0 |
| 494 | 20230804 | 111500 | 516319655 | 3735 | 3735 | 3735 | 3735 | 26 |
| 495 | 20230804 | 111400 | 516222545 | 3730 | 3730 | 3735 | 3730 | 6811 |
| 496 | 20230804 | 111300 | 490817435 | 3735 | 3735 | 3735 | 3735 | 94 |
| 497 | 20230804 | 111200 | 490466345 | 3735 | 3725 | 3735 | 3725 | 2161 |
| 498 | 20230804 | 111100 | 482405615 | 3725 | 3730 | 3730 | 3725 | 1701 |
| 499 | 20230804 | 111000 | 476061095 | 3730 | 3730 | 3730 | 3730 | 902 |
| 500 | 20230804 | 110900 | 472696635 | 3730 | 3730 | 3730 | 3730 | 10 |
| 501 | 20230804 | 110800 | 472659335 | 3730 | 3730 | 3730 | 3730 | 2 |
| 502 | 20230804 | 110700 | 472651875 | 3730 | 3735 | 3735 | 3730 | 5145 |
| 503 | 20230804 | 110600 | 453441755 | 3740 | 3740 | 3740 | 3740 | 10 |
| 504 | 20230804 | 110500 | 453404355 | 3735 | 3740 | 3740 | 3735 | 2033 |
| 505 | 20230804 | 110400 | 445811090 | 3735 | 3735 | 3735 | 3735 | 157 |
| 506 | 20230804 | 110300 | 445224695 | 3735 | 3745 | 3745 | 3735 | 27 |
| 507 | 20230804 | 110200 | 445123830 | 3745 | 3750 | 3750 | 3745 | 436 |
| 508 | 20230804 | 110100 | 443490960 | 3750 | 3750 | 3750 | 3750 | 0 |
| 509 | 20230804 | 110000 | 443490960 | 3750 | 3740 | 3750 | 3740 | 134 |
| 510 | 20230804 | 105900 | 442989750 | 3740 | 3740 | 3740 | 3740 | 150 |
| 511 | 20230804 | 105800 | 442428750 | 3740 | 3740 | 3740 | 3740 | 759 |
| 512 | 20230804 | 105700 | 439590090 | 3740 | 3735 | 3740 | 3735 | 230 |
| 513 | 20230804 | 105600 | 438730890 | 3740 | 3740 | 3740 | 3735 | 565 |
| 514 | 20230804 | 105500 | 436617960 | 3740 | 3740 | 3745 | 3740 | 516 |
| 515 | 20230804 | 105400 | 434688110 | 3745 | 3745 | 3745 | 3745 | 8 |
| 516 | 20230804 | 105300 | 434658150 | 3740 | 3740 | 3740 | 3740 | 190 |
| 517 | 20230804 | 105200 | 433947550 | 3740 | 3740 | 3740 | 3740 | 132 |
| 518 | 20230804 | 105100 | 433453870 | 3740 | 3740 | 3740 | 3740 | 1317 |
| 519 | 20230804 | 105000 | 428528290 | 3740 | 3740 | 3740 | 3740 | 0 |
| 520 | 20230804 | 104900 | 428528290 | 3740 | 3740 | 3740 | 3740 | 102 |
| 521 | 20230804 | 104800 | 428146810 | 3740 | 3745 | 3745 | 3740 | 607 |
| 522 | 20230804 | 104700 | 425876500 | 3745 | 3745 | 3745 | 3745 | 232 |
| 523 | 20230804 | 104600 | 425007660 | 3745 | 3745 | 3745 | 3745 | 150 |
| 524 | 20230804 | 104500 | 424445910 | 3750 | 3750 | 3750 | 3750 | 0 |
| 525 | 20230804 | 104400 | 424445910 | 3750 | 3750 | 3750 | 3750 | 3 |
| 526 | 20230804 | 104300 | 424434660 | 3750 | 3750 | 3750 | 3745 | 358 |
| 527 | 20230804 | 104200 | 423093825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 528 | 20230804 | 104100 | 423093825 | 3755 | 3755 | 3755 | 3755 | 30 |
| 529 | 20230804 | 104000 | 422981175 | 3755 | 3750 | 3755 | 3750 | 211 |
| 530 | 20230804 | 103900 | 422189920 | 3755 | 3755 | 3755 | 3755 | 1 |
| 531 | 20230804 | 103800 | 422186165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 532 | 20230804 | 103700 | 422186165 | 3740 | 3750 | 3750 | 3740 | 1154 |
| 533 | 20230804 | 103600 | 417866235 | 3740 | 3740 | 3740 | 3740 | 133 |
| 534 | 20230804 | 103500 | 417368815 | 3740 | 3735 | 3740 | 3735 | 365 |
| 535 | 20230804 | 103400 | 416005105 | 3735 | 3735 | 3735 | 3735 | 1251 |
| 536 | 20230804 | 103300 | 411332620 | 3735 | 3735 | 3735 | 3735 | 12 |
| 537 | 20230804 | 103200 | 411287800 | 3735 | 3735 | 3735 | 3735 | 1 |
| 538 | 20230804 | 103100 | 411284065 | 3735 | 3740 | 3740 | 3735 | 414 |
| 539 | 20230804 | 103000 | 409737525 | 3745 | 3735 | 3745 | 3730 | 474 |
| 540 | 20230804 | 102900 | 407966045 | 3735 | 3735 | 3735 | 3730 | 1704 |
| 541 | 20230804 | 102800 | 401601610 | 3735 | 3735 | 3735 | 3735 | 16 |
| 542 | 20230804 | 102700 | 401541850 | 3735 | 3735 | 3735 | 3735 | 1163 |
| 543 | 20230804 | 102600 | 397198045 | 3735 | 3735 | 3735 | 3730 | 89 |
| 544 | 20230804 | 102500 | 396865635 | 3735 | 3745 | 3745 | 3735 | 2900 |
| 545 | 20230804 | 102400 | 386026325 | 3740 | 3745 | 3745 | 3740 | 37 |
| 546 | 20230804 | 102300 | 385887935 | 3745 | 3745 | 3745 | 3745 | 1 |
| 547 | 20230804 | 102200 | 385884190 | 3745 | 3745 | 3745 | 3745 | 963 |
| 548 | 20230804 | 102100 | 382277755 | 3740 | 3735 | 3740 | 3735 | 328 |
| 549 | 20230804 | 102000 | 381051550 | 3735 | 3740 | 3740 | 3735 | 1142 |
| 550 | 20230804 | 101900 | 376783330 | 3730 | 3740 | 3740 | 3730 | 51 |
| 551 | 20230804 | 101800 | 376593030 | 3740 | 3740 | 3740 | 3735 | 7905 |
| 552 | 20230804 | 101700 | 347065840 | 3740 | 3745 | 3745 | 3740 | 1546 |
| 553 | 20230804 | 101600 | 341283650 | 3745 | 3750 | 3750 | 3745 | 453 |
| 554 | 20230804 | 101500 | 339585900 | 3755 | 3755 | 3755 | 3750 | 292 |
| 555 | 20230804 | 101400 | 338490755 | 3760 | 3760 | 3760 | 3760 | 6 |
| 556 | 20230804 | 101300 | 338468195 | 3760 | 3745 | 3760 | 3745 | 301 |
| 557 | 20230804 | 101200 | 337340935 | 3740 | 3740 | 3740 | 3740 | 0 |
| 558 | 20230804 | 101100 | 337340935 | 3740 | 3755 | 3755 | 3740 | 410 |
| 559 | 20230804 | 101000 | 335806720 | 3755 | 3760 | 3760 | 3750 | 818 |
| 560 | 20230804 | 100900 | 332731775 | 3765 | 3765 | 3765 | 3765 | 570 |
| 561 | 20230804 | 100800 | 330585725 | 3765 | 3770 | 3770 | 3765 | 114 |
| 562 | 20230804 | 100700 | 330156500 | 3770 | 3775 | 3775 | 3770 | 11 |
| 563 | 20230804 | 100600 | 330115025 | 3775 | 3770 | 3775 | 3770 | 4132 |
| 564 | 20230804 | 100500 | 314537280 | 3770 | 3770 | 3770 | 3770 | 1189 |
| 565 | 20230804 | 100400 | 310054750 | 3770 | 3765 | 3770 | 3765 | 955 |
| 566 | 20230804 | 100300 | 306455510 | 3770 | 3755 | 3770 | 3755 | 1512 |
| 567 | 20230804 | 100200 | 300773915 | 3750 | 3740 | 3750 | 3740 | 1085 |
| 568 | 20230804 | 100100 | 296714935 | 3740 | 3755 | 3755 | 3740 | 251 |
| 569 | 20230804 | 100000 | 295775850 | 3755 | 3755 | 3755 | 3755 | 7 |
| 570 | 20230804 | 095900 | 295749565 | 3755 | 3755 | 3755 | 3755 | 0 |
| 571 | 20230804 | 095800 | 295749565 | 3755 | 3755 | 3755 | 3755 | 0 |
| 572 | 20230804 | 095700 | 295749565 | 3755 | 3755 | 3755 | 3755 | 131 |
| 573 | 20230804 | 095600 | 295257660 | 3755 | 3740 | 3755 | 3740 | 2 |
| 574 | 20230804 | 095500 | 295250165 | 3735 | 3745 | 3755 | 3735 | 462 |
| 575 | 20230804 | 095400 | 293518250 | 3740 | 3765 | 3765 | 3735 | 3161 |
| 576 | 20230804 | 095300 | 281698980 | 3765 | 3765 | 3765 | 3765 | 297 |
| 577 | 20230804 | 095200 | 280580775 | 3745 | 3750 | 3750 | 3740 | 572 |
| 578 | 20230804 | 095100 | 278438635 | 3765 | 3765 | 3765 | 3740 | 183 |
| 579 | 20230804 | 095000 | 277752140 | 3765 | 3745 | 3765 | 3740 | 515 |
| 580 | 20230804 | 094900 | 275823475 | 3745 | 3760 | 3760 | 3745 | 1271 |
| 581 | 20230804 | 094800 | 271055020 | 3760 | 3770 | 3770 | 3760 | 61 |
| 582 | 20230804 | 094700 | 270825550 | 3760 | 3760 | 3765 | 3760 | 1095 |
| 583 | 20230804 | 094600 | 266705845 | 3755 | 3740 | 3760 | 3735 | 834 |
| 584 | 20230804 | 094500 | 263578980 | 3740 | 3740 | 3740 | 3735 | 1967 |
| 585 | 20230804 | 094400 | 256226435 | 3740 | 3745 | 3755 | 3740 | 1263 |
| 586 | 20230804 | 094300 | 251501455 | 3750 | 3750 | 3750 | 3750 | 170 |
| 587 | 20230804 | 094200 | 250863955 | 3750 | 3745 | 3755 | 3745 | 603 |
| 588 | 20230804 | 094100 | 248599975 | 3740 | 3755 | 3755 | 3740 | 679 |
| 589 | 20230804 | 094000 | 246050615 | 3740 | 3740 | 3740 | 3740 | 0 |
| 590 | 20230804 | 093900 | 246050615 | 3740 | 3740 | 3750 | 3735 | 760 |
| 591 | 20230804 | 093800 | 243209060 | 3735 | 3740 | 3745 | 3735 | 10740 |
| 592 | 20230804 | 093700 | 203042640 | 3755 | 3740 | 3755 | 3740 | 597 |
| 593 | 20230804 | 093600 | 200804405 | 3740 | 3735 | 3740 | 3735 | 246 |
| 594 | 20230804 | 093500 | 199885580 | 3735 | 3740 | 3740 | 3735 | 1109 |
| 595 | 20230804 | 093400 | 195743120 | 3740 | 3740 | 3740 | 3740 | 44 |
| 596 | 20230804 | 093300 | 195578560 | 3740 | 3740 | 3740 | 3740 | 9 |
| 597 | 20230804 | 093200 | 195544900 | 3740 | 3750 | 3750 | 3740 | 389 |
| 598 | 20230804 | 093100 | 194089415 | 3750 | 3735 | 3750 | 3735 | 314 |
| 599 | 20230804 | 093000 | 192916465 | 3735 | 3735 | 3735 | 3735 | 352 |
| 600 | 20230804 | 092900 | 191601745 | 3735 | 3735 | 3735 | 3735 | 751 |
| 601 | 20230804 | 092800 | 188796760 | 3735 | 3730 | 3735 | 3730 | 1136 |
| 602 | 20230804 | 092700 | 184554050 | 3730 | 3740 | 3740 | 3730 | 4842 |
| 603 | 20230804 | 092600 | 166463905 | 3740 | 3750 | 3750 | 3740 | 594 |
| 604 | 20230804 | 092500 | 164239335 | 3750 | 3750 | 3750 | 3745 | 103 |
| 605 | 20230804 | 092400 | 163853135 | 3750 | 3745 | 3750 | 3745 | 607 |
| 606 | 20230804 | 092300 | 161579915 | 3745 | 3755 | 3755 | 3745 | 2026 |
| 607 | 20230804 | 092200 | 153979325 | 3755 | 3755 | 3755 | 3755 | 110 |
| 608 | 20230804 | 092100 | 153566275 | 3755 | 3755 | 3755 | 3755 | 220 |
| 609 | 20230804 | 092000 | 152740175 | 3755 | 3755 | 3755 | 3755 | 288 |
| 610 | 20230804 | 091900 | 151658735 | 3745 | 3745 | 3745 | 3745 | 10 |
| 611 | 20230804 | 091800 | 151621285 | 3745 | 3740 | 3745 | 3740 | 546 |
| 612 | 20230804 | 091700 | 149579235 | 3740 | 3740 | 3740 | 3735 | 441 |
| 613 | 20230804 | 091600 | 147931975 | 3740 | 3755 | 3755 | 3735 | 2559 |
| 614 | 20230804 | 091500 | 138359170 | 3755 | 3765 | 3765 | 3755 | 637 |
| 615 | 20230804 | 091400 | 135965525 | 3760 | 3760 | 3760 | 3760 | 428 |
| 616 | 20230804 | 091300 | 134356245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 617 | 20230804 | 091200 | 134356245 | 3755 | 3750 | 3760 | 3750 | 1457 |
| 618 | 20230804 | 091100 | 128884955 | 3745 | 3745 | 3745 | 3745 | 2584 |
| 619 | 20230804 | 091000 | 119207875 | 3755 | 3745 | 3775 | 3745 | 4199 |
| 620 | 20230804 | 090900 | 103380285 | 3730 | 3725 | 3730 | 3725 | 348 |
| 621 | 20230804 | 090800 | 102082330 | 3735 | 3750 | 3750 | 3725 | 1010 |
| 622 | 20230804 | 090700 | 98310980 | 3745 | 3765 | 3765 | 3745 | 6945 |
| 623 | 20230804 | 090600 | 72223930 | 3760 | 3760 | 3760 | 3760 | 855 |
| 624 | 20230804 | 090500 | 69009130 | 3760 | 3755 | 3760 | 3755 | 407 |
| 625 | 20230804 | 090400 | 67479310 | 3755 | 3760 | 3780 | 3755 | 60 |
| 626 | 20230804 | 090300 | 67253595 | 3760 | 3760 | 3765 | 3755 | 1690 |
| 627 | 20230804 | 090200 | 60898850 | 3760 | 3775 | 3780 | 3755 | 2590 |
| 628 | 20230804 | 090100 | 51128865 | 3745 | 3780 | 3790 | 3745 | 11539 |
| 629 | 20230804 | 090000 | 7626050 | 3775 | 3775 | 3780 | 3775 | 1898 |