30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 6339 |
| 3 | 20230804 | 191900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 4 | 20230804 | 191800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 5 | 20230804 | 191700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 6 | 20230804 | 191600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 7 | 20230804 | 191500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 8 | 20230804 | 191400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 9 | 20230804 | 191300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 10 | 20230804 | 191200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 11 | 20230804 | 191100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 12 | 20230804 | 191000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 13 | 20230804 | 190900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 14 | 20230804 | 190800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 15 | 20230804 | 190700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 16 | 20230804 | 190600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 17 | 20230804 | 190500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 18 | 20230804 | 190400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 19 | 20230804 | 190300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 20 | 20230804 | 190200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 21 | 20230804 | 190100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 22 | 20230804 | 190000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 23 | 20230804 | 185900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 24 | 20230804 | 185800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 25 | 20230804 | 185700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 26 | 20230804 | 185600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 27 | 20230804 | 185500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 28 | 20230804 | 185400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 29 | 20230804 | 185300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 30 | 20230804 | 185200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 31 | 20230804 | 185100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 32 | 20230804 | 185000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 6339 |
| 33 | 20230804 | 184900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 34 | 20230804 | 184800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 35 | 20230804 | 184700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 36 | 20230804 | 184600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 37 | 20230804 | 184500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 38 | 20230804 | 184400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 39 | 20230804 | 184300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 40 | 20230804 | 184200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 41 | 20230804 | 184100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 42 | 20230804 | 184000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 43 | 20230804 | 183900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 44 | 20230804 | 183800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 45 | 20230804 | 183700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 46 | 20230804 | 183600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 47 | 20230804 | 183500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 48 | 20230804 | 183400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 49 | 20230804 | 183300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 50 | 20230804 | 183200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 51 | 20230804 | 183100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 52 | 20230804 | 183000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 53 | 20230804 | 182900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 54 | 20230804 | 182800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 55 | 20230804 | 182700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 56 | 20230804 | 182600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 57 | 20230804 | 182500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 58 | 20230804 | 182400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 59 | 20230804 | 182300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 60 | 20230804 | 182200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 61 | 20230804 | 182100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 62 | 20230804 | 182000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 6339 |
| 63 | 20230804 | 181900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 64 | 20230804 | 181800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 65 | 20230804 | 181700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 66 | 20230804 | 181600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 67 | 20230804 | 181500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 68 | 20230804 | 181400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 69 | 20230804 | 181300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 70 | 20230804 | 181200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 71 | 20230804 | 181100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 72 | 20230804 | 181000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 73 | 20230804 | 180900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 74 | 20230804 | 180800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 75 | 20230804 | 180700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 76 | 20230804 | 180600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 77 | 20230804 | 180500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 78 | 20230804 | 180400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 79 | 20230804 | 180300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 80 | 20230804 | 180200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 81 | 20230804 | 180100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 82 | 20230804 | 180000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 83 | 20230804 | 175900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 84 | 20230804 | 175800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 85 | 20230804 | 175700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 86 | 20230804 | 175600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 87 | 20230804 | 175500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 88 | 20230804 | 175400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 89 | 20230804 | 175300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 90 | 20230804 | 175200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 91 | 20230804 | 175100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 92 | 20230804 | 175000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 6339 |
| 93 | 20230804 | 174900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 94 | 20230804 | 174800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 95 | 20230804 | 174700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 96 | 20230804 | 174600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 97 | 20230804 | 174500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 98 | 20230804 | 174400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 99 | 20230804 | 174300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 100 | 20230804 | 174200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 101 | 20230804 | 174100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 102 | 20230804 | 174000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 103 | 20230804 | 173900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 104 | 20230804 | 173800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 105 | 20230804 | 173700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 106 | 20230804 | 173600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 107 | 20230804 | 173500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 108 | 20230804 | 173400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 109 | 20230804 | 173300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 110 | 20230804 | 173200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 111 | 20230804 | 173100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 112 | 20230804 | 173000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 113 | 20230804 | 172900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 114 | 20230804 | 172800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 115 | 20230804 | 172700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 116 | 20230804 | 172600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 117 | 20230804 | 172500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 118 | 20230804 | 172400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 119 | 20230804 | 172300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 120 | 20230804 | 172200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 121 | 20230804 | 172100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 122 | 20230804 | 172000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 6339 |
| 123 | 20230804 | 171900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 124 | 20230804 | 171800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 125 | 20230804 | 171700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 126 | 20230804 | 171600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 127 | 20230804 | 171500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 128 | 20230804 | 171400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 129 | 20230804 | 171300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 130 | 20230804 | 171200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 131 | 20230804 | 171100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 132 | 20230804 | 171000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 133 | 20230804 | 170900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 134 | 20230804 | 170800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 135 | 20230804 | 170700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 136 | 20230804 | 170600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 137 | 20230804 | 170500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 138 | 20230804 | 170400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 139 | 20230804 | 170300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 140 | 20230804 | 170200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 141 | 20230804 | 170100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 142 | 20230804 | 170000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 143 | 20230804 | 165900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 144 | 20230804 | 165800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 145 | 20230804 | 165700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 146 | 20230804 | 165600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 147 | 20230804 | 165500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 148 | 20230804 | 165400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 149 | 20230804 | 165300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 150 | 20230804 | 165200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 151 | 20230804 | 165100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 152 | 20230804 | 165000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 6339 |
| 153 | 20230804 | 164900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 154 | 20230804 | 164800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 155 | 20230804 | 164700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 156 | 20230804 | 164600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 157 | 20230804 | 164500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 158 | 20230804 | 164400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 159 | 20230804 | 164300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 160 | 20230804 | 164200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 161 | 20230804 | 164100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 162 | 20230804 | 164000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 163 | 20230804 | 163900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 164 | 20230804 | 163800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 165 | 20230804 | 163700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 166 | 20230804 | 163600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 167 | 20230804 | 163500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 168 | 20230804 | 163400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 169 | 20230804 | 163300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 170 | 20230804 | 163200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 171 | 20230804 | 163100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 172 | 20230804 | 163000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 173 | 20230804 | 162900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 174 | 20230804 | 162800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 175 | 20230804 | 162700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 176 | 20230804 | 162600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 177 | 20230804 | 162500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 178 | 20230804 | 162400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 179 | 20230804 | 162300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 180 | 20230804 | 162200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 181 | 20230804 | 162100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 182 | 20230804 | 162000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 6339 |
| 183 | 20230804 | 161900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 184 | 20230804 | 161800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20230804 | 161700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20230804 | 161600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20230804 | 161500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20230804 | 161400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20230804 | 161300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 190 | 20230804 | 161200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 191 | 20230804 | 161100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 192 | 20230804 | 161000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 193 | 20230804 | 160900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 194 | 20230804 | 160800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 195 | 20230804 | 160700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 196 | 20230804 | 160600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 197 | 20230804 | 160500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 198 | 20230804 | 160400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 199 | 20230804 | 160300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 200 | 20230804 | 160200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 201 | 20230804 | 160100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 202 | 20230804 | 160000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 203 | 20230804 | 155900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 204 | 20230804 | 155800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 205 | 20230804 | 155700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 206 | 20230804 | 155600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 207 | 20230804 | 155500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 208 | 20230804 | 155400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 209 | 20230804 | 155300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 210 | 20230804 | 155200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 211 | 20230804 | 155100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 212 | 20230804 | 155000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 6339 |
| 213 | 20230804 | 154900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 214 | 20230804 | 154800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 215 | 20230804 | 154700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 216 | 20230804 | 154600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 217 | 20230804 | 154500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 218 | 20230804 | 154400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 219 | 20230804 | 154300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 220 | 20230804 | 154200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 221 | 20230804 | 154100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 222 | 20230804 | 154000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 223 | 20230804 | 153900 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 224 | 20230804 | 153800 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 225 | 20230804 | 153700 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 226 | 20230804 | 153600 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 227 | 20230804 | 153500 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 228 | 20230804 | 153400 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 229 | 20230804 | 153300 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 230 | 20230804 | 153200 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 231 | 20230804 | 153100 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 232 | 20230804 | 153000 | 1004732750 | 4970 | 4970 | 4970 | 4970 | 6339 |
| 233 | 20230804 | 152900 | 973227920 | 4970 | 4970 | 4970 | 4970 | 0 |
| 234 | 20230804 | 152800 | 973227920 | 4970 | 4970 | 4970 | 4970 | 0 |
| 235 | 20230804 | 152700 | 973227920 | 4970 | 4970 | 4970 | 4970 | 0 |
| 236 | 20230804 | 152600 | 973227920 | 4970 | 4970 | 4970 | 4970 | 0 |
| 237 | 20230804 | 152500 | 973227920 | 4970 | 4970 | 4970 | 4970 | 0 |
| 238 | 20230804 | 152400 | 973227920 | 4970 | 4970 | 4970 | 4970 | 0 |
| 239 | 20230804 | 152300 | 973227920 | 4970 | 4970 | 4970 | 4970 | 0 |
| 240 | 20230804 | 152200 | 973227920 | 4970 | 4970 | 4970 | 4970 | 0 |
| 241 | 20230804 | 152100 | 973227920 | 4970 | 4970 | 4970 | 4970 | 0 |
| 242 | 20230804 | 152000 | 973227920 | 4970 | 4970 | 4970 | 4970 | 0 |
| 243 | 20230804 | 151900 | 973227920 | 4970 | 4965 | 4970 | 4965 | 439 |
| 244 | 20230804 | 151800 | 971046495 | 4970 | 4970 | 4970 | 4965 | 552 |
| 245 | 20230804 | 151700 | 968303660 | 4970 | 4975 | 4975 | 4965 | 672 |
| 246 | 20230804 | 151600 | 964963150 | 4975 | 4970 | 4975 | 4970 | 363 |
| 247 | 20230804 | 151500 | 963157230 | 4975 | 4970 | 4975 | 4970 | 1396 |
| 248 | 20230804 | 151400 | 956217450 | 4970 | 4970 | 4970 | 4965 | 774 |
| 249 | 20230804 | 151300 | 952371755 | 4970 | 4970 | 4970 | 4950 | 434 |
| 250 | 20230804 | 151200 | 950215890 | 4970 | 4965 | 4970 | 4960 | 499 |
| 251 | 20230804 | 151100 | 947737775 | 4950 | 4965 | 4965 | 4950 | 862 |
| 252 | 20230804 | 151000 | 943459940 | 4970 | 4970 | 4970 | 4965 | 385 |
| 253 | 20230804 | 150900 | 941547440 | 4965 | 4970 | 4970 | 4965 | 390 |
| 254 | 20230804 | 150800 | 939609435 | 4965 | 4970 | 4970 | 4965 | 568 |
| 255 | 20230804 | 150700 | 936786680 | 4970 | 4965 | 4970 | 4965 | 978 |
| 256 | 20230804 | 150600 | 931930825 | 4965 | 4965 | 4965 | 4960 | 1558 |
| 257 | 20230804 | 150500 | 924195650 | 4965 | 4960 | 4965 | 4950 | 451 |
| 258 | 20230804 | 150400 | 921958180 | 4965 | 4960 | 4965 | 4960 | 498 |
| 259 | 20230804 | 150300 | 919486215 | 4965 | 4955 | 4965 | 4955 | 465 |
| 260 | 20230804 | 150200 | 917178865 | 4950 | 4950 | 4950 | 4950 | 136 |
| 261 | 20230804 | 150100 | 916505665 | 4940 | 4940 | 4945 | 4940 | 982 |
| 262 | 20230804 | 150000 | 911650175 | 4945 | 4945 | 4945 | 4945 | 0 |
| 263 | 20230804 | 145900 | 911650175 | 4945 | 4945 | 4950 | 4945 | 346 |
| 264 | 20230804 | 145800 | 909939050 | 4950 | 4935 | 4955 | 4930 | 6584 |
| 265 | 20230804 | 145700 | 877468620 | 4940 | 4950 | 4950 | 4935 | 3070 |
| 266 | 20230804 | 145600 | 862297180 | 4950 | 4955 | 4955 | 4950 | 2136 |
| 267 | 20230804 | 145500 | 851715475 | 4965 | 4965 | 4965 | 4965 | 376 |
| 268 | 20230804 | 145400 | 849848635 | 4965 | 4960 | 4965 | 4960 | 139 |
| 269 | 20230804 | 145300 | 849159190 | 4965 | 4960 | 4965 | 4960 | 169 |
| 270 | 20230804 | 145200 | 848320945 | 4955 | 4955 | 4960 | 4955 | 339 |
| 271 | 20230804 | 145100 | 846639990 | 4960 | 4960 | 4960 | 4960 | 1 |
| 272 | 20230804 | 145000 | 846635030 | 4965 | 4960 | 4965 | 4960 | 1644 |
| 273 | 20230804 | 144900 | 838473935 | 4955 | 4960 | 4960 | 4955 | 128 |
| 274 | 20230804 | 144800 | 837839685 | 4955 | 4960 | 4960 | 4955 | 127 |
| 275 | 20230804 | 144700 | 837210345 | 4960 | 4960 | 4960 | 4960 | 0 |
| 276 | 20230804 | 144600 | 837210345 | 4960 | 4960 | 4960 | 4960 | 886 |
| 277 | 20230804 | 144500 | 832815785 | 4960 | 4955 | 4965 | 4955 | 528 |
| 278 | 20230804 | 144400 | 830197730 | 4960 | 4960 | 4960 | 4960 | 11 |
| 279 | 20230804 | 144300 | 830143170 | 4960 | 4960 | 4960 | 4955 | 244 |
| 280 | 20230804 | 144200 | 828933215 | 4960 | 4960 | 4960 | 4960 | 0 |
| 281 | 20230804 | 144100 | 828933215 | 4960 | 4960 | 4960 | 4960 | 218 |
| 282 | 20230804 | 144000 | 827851935 | 4960 | 4955 | 4960 | 4955 | 255 |
| 283 | 20230804 | 143900 | 826587705 | 4960 | 4960 | 4960 | 4960 | 126 |
| 284 | 20230804 | 143800 | 825962745 | 4960 | 4960 | 4960 | 4960 | 183 |
| 285 | 20230804 | 143700 | 825055065 | 4960 | 4960 | 4960 | 4960 | 10 |
| 286 | 20230804 | 143600 | 825005465 | 4960 | 4960 | 4960 | 4960 | 31 |
| 287 | 20230804 | 143500 | 824851705 | 4965 | 4960 | 4965 | 4960 | 1233 |
| 288 | 20230804 | 143400 | 818735360 | 4960 | 4965 | 4965 | 4960 | 220 |
| 289 | 20230804 | 143300 | 817644150 | 4960 | 4965 | 4965 | 4960 | 670 |
| 290 | 20230804 | 143200 | 814317930 | 4965 | 4965 | 4965 | 4960 | 163 |
| 291 | 20230804 | 143100 | 813508710 | 4965 | 4960 | 4965 | 4960 | 120 |
| 292 | 20230804 | 143000 | 812912925 | 4960 | 4965 | 4965 | 4960 | 171 |
| 293 | 20230804 | 142900 | 812064060 | 4965 | 4965 | 4965 | 4960 | 110 |
| 294 | 20230804 | 142800 | 811517915 | 4965 | 4965 | 4965 | 4960 | 890 |
| 295 | 20230804 | 142700 | 807102460 | 4965 | 4965 | 4965 | 4960 | 113 |
| 296 | 20230804 | 142600 | 806541430 | 4965 | 4965 | 4965 | 4965 | 130 |
| 297 | 20230804 | 142500 | 805895980 | 4965 | 4965 | 4965 | 4965 | 140 |
| 298 | 20230804 | 142400 | 805200880 | 4965 | 4960 | 4965 | 4960 | 153 |
| 299 | 20230804 | 142300 | 804441445 | 4965 | 4960 | 4965 | 4960 | 437 |
| 300 | 20230804 | 142200 | 802273390 | 4960 | 4960 | 4960 | 4960 | 114 |
| 301 | 20230804 | 142100 | 801707950 | 4960 | 4960 | 4960 | 4960 | 251 |
| 302 | 20230804 | 142000 | 800462990 | 4960 | 4960 | 4960 | 4960 | 141 |
| 303 | 20230804 | 141900 | 799763630 | 4960 | 4960 | 4960 | 4960 | 239 |
| 304 | 20230804 | 141800 | 798578190 | 4960 | 4955 | 4960 | 4955 | 404 |
| 305 | 20230804 | 141700 | 796575680 | 4955 | 4955 | 4955 | 4955 | 229 |
| 306 | 20230804 | 141600 | 795440985 | 4955 | 4955 | 4955 | 4955 | 120 |
| 307 | 20230804 | 141500 | 794846385 | 4955 | 4955 | 4955 | 4955 | 130 |
| 308 | 20230804 | 141400 | 794202235 | 4955 | 4955 | 4955 | 4955 | 148 |
| 309 | 20230804 | 141300 | 793468895 | 4955 | 4950 | 4955 | 4950 | 159 |
| 310 | 20230804 | 141200 | 792681270 | 4950 | 4955 | 4955 | 4950 | 188 |
| 311 | 20230804 | 141100 | 791749980 | 4955 | 4955 | 4955 | 4950 | 209 |
| 312 | 20230804 | 141000 | 790714450 | 4955 | 4955 | 4955 | 4955 | 134 |
| 313 | 20230804 | 140900 | 790050480 | 4950 | 4955 | 4955 | 4950 | 214 |
| 314 | 20230804 | 140800 | 788990610 | 4955 | 4955 | 4955 | 4955 | 122 |
| 315 | 20230804 | 140700 | 788386100 | 4955 | 4955 | 4955 | 4955 | 142 |
| 316 | 20230804 | 140600 | 787682490 | 4945 | 4955 | 4955 | 4945 | 347 |
| 317 | 20230804 | 140500 | 785963850 | 4955 | 4950 | 4955 | 4945 | 125 |
| 318 | 20230804 | 140400 | 785344715 | 4950 | 4950 | 4950 | 4950 | 0 |
| 319 | 20230804 | 140300 | 785344715 | 4950 | 4955 | 4955 | 4950 | 17 |
| 320 | 20230804 | 140200 | 785260505 | 4955 | 4955 | 4955 | 4950 | 635 |
| 321 | 20230804 | 140100 | 782116600 | 4955 | 4950 | 4955 | 4950 | 134 |
| 322 | 20230804 | 140000 | 781452795 | 4955 | 4955 | 4955 | 4955 | 157 |
| 323 | 20230804 | 135900 | 780674860 | 4950 | 4950 | 4955 | 4945 | 1431 |
| 324 | 20230804 | 135800 | 773591135 | 4950 | 4955 | 4955 | 4950 | 548 |
| 325 | 20230804 | 135700 | 770877965 | 4955 | 4950 | 4955 | 4950 | 1118 |
| 326 | 20230804 | 135600 | 765343175 | 4950 | 4950 | 4950 | 4950 | 164 |
| 327 | 20230804 | 135500 | 764531375 | 4950 | 4950 | 4950 | 4950 | 147 |
| 328 | 20230804 | 135400 | 763803725 | 4950 | 4950 | 4950 | 4945 | 147 |
| 329 | 20230804 | 135300 | 763076175 | 4950 | 4950 | 4950 | 4950 | 157 |
| 330 | 20230804 | 135200 | 762299025 | 4945 | 4945 | 4950 | 4945 | 250 |
| 331 | 20230804 | 135100 | 761062200 | 4950 | 4950 | 4950 | 4950 | 110 |
| 332 | 20230804 | 135000 | 760517700 | 4950 | 4950 | 4950 | 4950 | 296 |
| 333 | 20230804 | 134900 | 759052500 | 4950 | 4950 | 4950 | 4950 | 284 |
| 334 | 20230804 | 134800 | 757646700 | 4945 | 4945 | 4945 | 4945 | 0 |
| 335 | 20230804 | 134700 | 757646700 | 4945 | 4945 | 4945 | 4945 | 0 |
| 336 | 20230804 | 134600 | 757646700 | 4945 | 4945 | 4945 | 4945 | 500 |
| 337 | 20230804 | 134500 | 755174200 | 4950 | 4950 | 4950 | 4950 | 170 |
| 338 | 20230804 | 134400 | 754332700 | 4945 | 4950 | 4950 | 4945 | 369 |
| 339 | 20230804 | 134300 | 752506425 | 4950 | 4945 | 4950 | 4945 | 120 |
| 340 | 20230804 | 134200 | 751912495 | 4950 | 4955 | 4955 | 4950 | 237 |
| 341 | 20230804 | 134100 | 750738750 | 4955 | 4945 | 4955 | 4945 | 130 |
| 342 | 20230804 | 134000 | 750094750 | 4950 | 4955 | 4955 | 4945 | 242 |
| 343 | 20230804 | 133900 | 748896280 | 4945 | 4950 | 4950 | 4945 | 229 |
| 344 | 20230804 | 133800 | 747762775 | 4950 | 4945 | 4955 | 4945 | 234 |
| 345 | 20230804 | 133700 | 746603435 | 4945 | 4945 | 4950 | 4945 | 127 |
| 346 | 20230804 | 133600 | 745974935 | 4945 | 4945 | 4945 | 4945 | 424 |
| 347 | 20230804 | 133500 | 743878255 | 4955 | 4955 | 4955 | 4955 | 0 |
| 348 | 20230804 | 133400 | 743878255 | 4955 | 4945 | 4955 | 4945 | 4 |
| 349 | 20230804 | 133300 | 743858465 | 4955 | 4955 | 4955 | 4955 | 1 |
| 350 | 20230804 | 133200 | 743853510 | 4955 | 4955 | 4955 | 4955 | 1 |
| 351 | 20230804 | 133100 | 743848555 | 4945 | 4945 | 4945 | 4945 | 20 |
| 352 | 20230804 | 133000 | 743749655 | 4955 | 4955 | 4955 | 4955 | 0 |
| 353 | 20230804 | 132900 | 743749655 | 4955 | 4955 | 4955 | 4955 | 0 |
| 354 | 20230804 | 132800 | 743749655 | 4955 | 4955 | 4955 | 4955 | 0 |
| 355 | 20230804 | 132700 | 743749655 | 4955 | 4955 | 4955 | 4955 | 0 |
| 356 | 20230804 | 132600 | 743749655 | 4955 | 4955 | 4955 | 4955 | 1 |
| 357 | 20230804 | 132500 | 743744700 | 4950 | 4945 | 4950 | 4945 | 1087 |
| 358 | 20230804 | 132400 | 738364100 | 4950 | 4950 | 4950 | 4950 | 622 |
| 359 | 20230804 | 132300 | 735285200 | 4950 | 4955 | 4955 | 4950 | 314 |
| 360 | 20230804 | 132200 | 733729390 | 4955 | 4950 | 4955 | 4950 | 58 |
| 361 | 20230804 | 132100 | 733442285 | 4950 | 4950 | 4950 | 4950 | 2 |
| 362 | 20230804 | 132000 | 733432385 | 4955 | 4955 | 4955 | 4955 | 0 |
| 363 | 20230804 | 131900 | 733432385 | 4955 | 4960 | 4960 | 4950 | 52 |
| 364 | 20230804 | 131800 | 733174950 | 4955 | 4955 | 4955 | 4955 | 200 |
| 365 | 20230804 | 131700 | 732183950 | 4950 | 4950 | 4950 | 4950 | 0 |
| 366 | 20230804 | 131600 | 732183950 | 4950 | 4950 | 4950 | 4950 | 253 |
| 367 | 20230804 | 131500 | 730931600 | 4950 | 4950 | 4950 | 4950 | 0 |
| 368 | 20230804 | 131400 | 730931600 | 4950 | 4950 | 4950 | 4950 | 0 |
| 369 | 20230804 | 131300 | 730931600 | 4950 | 4950 | 4950 | 4950 | 1043 |
| 370 | 20230804 | 131200 | 725768750 | 4960 | 4960 | 4960 | 4960 | 0 |
| 371 | 20230804 | 131100 | 725768750 | 4960 | 4960 | 4960 | 4960 | 0 |
| 372 | 20230804 | 131000 | 725768750 | 4960 | 4960 | 4960 | 4960 | 502 |
| 373 | 20230804 | 130900 | 723278830 | 4950 | 4960 | 4960 | 4950 | 6 |
| 374 | 20230804 | 130800 | 723249120 | 4955 | 4955 | 4955 | 4955 | 100 |
| 375 | 20230804 | 130700 | 722753620 | 4960 | 4955 | 4960 | 4955 | 291 |
| 376 | 20230804 | 130600 | 721311665 | 4960 | 4960 | 4960 | 4960 | 0 |
| 377 | 20230804 | 130500 | 721311665 | 4960 | 4960 | 4960 | 4960 | 0 |
| 378 | 20230804 | 130400 | 721311665 | 4960 | 4960 | 4960 | 4960 | 13 |
| 379 | 20230804 | 130300 | 721247185 | 4960 | 4960 | 4960 | 4960 | 0 |
| 380 | 20230804 | 130200 | 721247185 | 4960 | 4955 | 4960 | 4955 | 40 |
| 381 | 20230804 | 130100 | 721048935 | 4960 | 4960 | 4960 | 4960 | 0 |
| 382 | 20230804 | 130000 | 721048935 | 4960 | 4955 | 4960 | 4955 | 238 |
| 383 | 20230804 | 125900 | 719869635 | 4955 | 4955 | 4955 | 4955 | 5 |
| 384 | 20230804 | 125800 | 719844860 | 4960 | 4960 | 4960 | 4960 | 1 |
| 385 | 20230804 | 125700 | 719839900 | 4955 | 4955 | 4955 | 4955 | 0 |
| 386 | 20230804 | 125600 | 719839900 | 4955 | 4955 | 4955 | 4955 | 300 |
| 387 | 20230804 | 125500 | 718353400 | 4955 | 4955 | 4955 | 4955 | 7 |
| 388 | 20230804 | 125400 | 718318715 | 4955 | 4955 | 4955 | 4955 | 9 |
| 389 | 20230804 | 125300 | 718274120 | 4955 | 4955 | 4955 | 4955 | 300 |
| 390 | 20230804 | 125200 | 716787620 | 4955 | 4960 | 4960 | 4955 | 90 |
| 391 | 20230804 | 125100 | 716341420 | 4950 | 4950 | 4950 | 4950 | 0 |
| 392 | 20230804 | 125000 | 716341420 | 4950 | 4950 | 4950 | 4950 | 10 |
| 393 | 20230804 | 124900 | 716291920 | 4960 | 4960 | 4960 | 4960 | 0 |
| 394 | 20230804 | 124800 | 716291920 | 4960 | 4960 | 4960 | 4960 | 8 |
| 395 | 20230804 | 124700 | 716252240 | 4960 | 4960 | 4960 | 4960 | 1 |
| 396 | 20230804 | 124600 | 716247280 | 4960 | 4960 | 4960 | 4960 | 200 |
| 397 | 20230804 | 124500 | 715255280 | 4960 | 4960 | 4960 | 4960 | 10 |
| 398 | 20230804 | 124400 | 715205680 | 4960 | 4960 | 4960 | 4960 | 0 |
| 399 | 20230804 | 124300 | 715205680 | 4960 | 4950 | 4960 | 4950 | 35 |
| 400 | 20230804 | 124200 | 715032380 | 4960 | 4960 | 4960 | 4960 | 0 |
| 401 | 20230804 | 124100 | 715032380 | 4960 | 4960 | 4960 | 4960 | 0 |
| 402 | 20230804 | 124000 | 715032380 | 4960 | 4960 | 4960 | 4960 | 102 |
| 403 | 20230804 | 123900 | 714526460 | 4960 | 4960 | 4960 | 4960 | 1 |
| 404 | 20230804 | 123800 | 714521500 | 4955 | 4955 | 4955 | 4955 | 0 |
| 405 | 20230804 | 123700 | 714521500 | 4955 | 4960 | 4960 | 4955 | 10 |
| 406 | 20230804 | 123600 | 714471905 | 4960 | 4960 | 4960 | 4960 | 0 |
| 407 | 20230804 | 123500 | 714471905 | 4960 | 4960 | 4960 | 4960 | 0 |
| 408 | 20230804 | 123400 | 714471905 | 4960 | 4960 | 4960 | 4960 | 0 |
| 409 | 20230804 | 123300 | 714471905 | 4960 | 4960 | 4960 | 4960 | 251 |
| 410 | 20230804 | 123200 | 713226945 | 4960 | 4955 | 4960 | 4955 | 300 |
| 411 | 20230804 | 123100 | 711739145 | 4960 | 4960 | 4960 | 4960 | 0 |
| 412 | 20230804 | 123000 | 711739145 | 4960 | 4960 | 4960 | 4960 | 5 |
| 413 | 20230804 | 122900 | 711714345 | 4945 | 4945 | 4945 | 4945 | 0 |
| 414 | 20230804 | 122800 | 711714345 | 4945 | 4945 | 4945 | 4945 | 3 |
| 415 | 20230804 | 122700 | 711699510 | 4960 | 4960 | 4960 | 4950 | 221 |
| 416 | 20230804 | 122600 | 710605450 | 4960 | 4960 | 4960 | 4960 | 0 |
| 417 | 20230804 | 122500 | 710605450 | 4960 | 4960 | 4960 | 4945 | 764 |
| 418 | 20230804 | 122400 | 706827440 | 4945 | 4945 | 4945 | 4945 | 159 |
| 419 | 20230804 | 122300 | 706041185 | 4965 | 4965 | 4965 | 4965 | 10 |
| 420 | 20230804 | 122200 | 705991535 | 4965 | 4955 | 4965 | 4955 | 54 |
| 421 | 20230804 | 122100 | 705723915 | 4965 | 4945 | 4965 | 4945 | 1051 |
| 422 | 20230804 | 122000 | 700516345 | 4955 | 4945 | 4955 | 4945 | 307 |
| 423 | 20230804 | 121900 | 698997155 | 4950 | 4950 | 4950 | 4950 | 0 |
| 424 | 20230804 | 121800 | 698997155 | 4950 | 4950 | 4950 | 4950 | 1198 |
| 425 | 20230804 | 121700 | 693067055 | 4950 | 4950 | 4950 | 4950 | 22 |
| 426 | 20230804 | 121600 | 692958155 | 4965 | 4965 | 4965 | 4965 | 55 |
| 427 | 20230804 | 121500 | 692685080 | 4955 | 4955 | 4955 | 4955 | 524 |
| 428 | 20230804 | 121400 | 690088660 | 4960 | 4960 | 4960 | 4960 | 0 |
| 429 | 20230804 | 121300 | 690088660 | 4960 | 4960 | 4960 | 4960 | 8 |
| 430 | 20230804 | 121200 | 690048980 | 4965 | 4965 | 4965 | 4965 | 0 |
| 431 | 20230804 | 121100 | 690048980 | 4965 | 4965 | 4965 | 4965 | 0 |
| 432 | 20230804 | 121000 | 690048980 | 4965 | 4965 | 4965 | 4965 | 1 |
| 433 | 20230804 | 120900 | 690044015 | 4965 | 4965 | 4965 | 4965 | 0 |
| 434 | 20230804 | 120800 | 690044015 | 4965 | 4965 | 4965 | 4965 | 41 |
| 435 | 20230804 | 120700 | 689840450 | 4960 | 4965 | 4965 | 4960 | 136 |
| 436 | 20230804 | 120600 | 689165840 | 4960 | 4960 | 4960 | 4960 | 20 |
| 437 | 20230804 | 120500 | 689066640 | 4965 | 4965 | 4965 | 4965 | 0 |
| 438 | 20230804 | 120400 | 689066640 | 4965 | 4960 | 4965 | 4960 | 10 |
| 439 | 20230804 | 120300 | 689017015 | 4960 | 4960 | 4960 | 4960 | 150 |
| 440 | 20230804 | 120200 | 688273015 | 4960 | 4955 | 4960 | 4955 | 101 |
| 441 | 20230804 | 120100 | 687772060 | 4955 | 4955 | 4955 | 4955 | 19 |
| 442 | 20230804 | 120000 | 687677915 | 4960 | 4955 | 4960 | 4950 | 133 |
| 443 | 20230804 | 115900 | 687018940 | 4960 | 4960 | 4960 | 4960 | 0 |
| 444 | 20230804 | 115800 | 687018940 | 4960 | 4960 | 4960 | 4960 | 17 |
| 445 | 20230804 | 115700 | 686934620 | 4960 | 4960 | 4960 | 4960 | 3 |
| 446 | 20230804 | 115600 | 686919740 | 4960 | 4960 | 4960 | 4960 | 480 |
| 447 | 20230804 | 115500 | 684538940 | 4965 | 4965 | 4965 | 4965 | 2 |
| 448 | 20230804 | 115400 | 684529010 | 4965 | 4965 | 4965 | 4965 | 162 |
| 449 | 20230804 | 115300 | 683724680 | 4960 | 4960 | 4960 | 4960 | 3 |
| 450 | 20230804 | 115200 | 683709800 | 4965 | 4965 | 4965 | 4965 | 102 |
| 451 | 20230804 | 115100 | 683203370 | 4965 | 4965 | 4965 | 4965 | 112 |
| 452 | 20230804 | 115000 | 682647290 | 4965 | 4965 | 4965 | 4965 | 117 |
| 453 | 20230804 | 114900 | 682066385 | 4965 | 4965 | 4965 | 4965 | 116 |
| 454 | 20230804 | 114800 | 681490445 | 4965 | 4965 | 4965 | 4965 | 108 |
| 455 | 20230804 | 114700 | 680954225 | 4965 | 4965 | 4965 | 4965 | 113 |
| 456 | 20230804 | 114600 | 680393180 | 4965 | 4965 | 4965 | 4965 | 0 |
| 457 | 20230804 | 114500 | 680393180 | 4965 | 4965 | 4965 | 4965 | 3 |
| 458 | 20230804 | 114400 | 680378285 | 4960 | 4955 | 4960 | 4955 | 314 |
| 459 | 20230804 | 114300 | 678822410 | 4955 | 4950 | 4955 | 4950 | 8 |
| 460 | 20230804 | 114200 | 678782805 | 4950 | 4950 | 4950 | 4950 | 428 |
| 461 | 20230804 | 114100 | 676664205 | 4950 | 4950 | 4950 | 4950 | 203 |
| 462 | 20230804 | 114000 | 675659355 | 4950 | 4950 | 4950 | 4950 | 0 |
| 463 | 20230804 | 113900 | 675659355 | 4950 | 4950 | 4950 | 4950 | 0 |
| 464 | 20230804 | 113800 | 675659355 | 4950 | 4950 | 4950 | 4950 | 0 |
| 465 | 20230804 | 113700 | 675659355 | 4950 | 4950 | 4950 | 4950 | 11 |
| 466 | 20230804 | 113600 | 675604905 | 4955 | 4955 | 4965 | 4955 | 227 |
| 467 | 20230804 | 113500 | 674480100 | 4955 | 4955 | 4955 | 4955 | 89 |
| 468 | 20230804 | 113400 | 674039105 | 4960 | 4960 | 4960 | 4960 | 1919 |
| 469 | 20230804 | 113300 | 664520865 | 4970 | 4970 | 4970 | 4970 | 205 |
| 470 | 20230804 | 113200 | 663502015 | 4970 | 4970 | 4970 | 4970 | 113 |
| 471 | 20230804 | 113100 | 662940405 | 4970 | 4970 | 4970 | 4970 | 113 |
| 472 | 20230804 | 113000 | 662378795 | 4970 | 4970 | 4970 | 4970 | 105 |
| 473 | 20230804 | 112900 | 661856945 | 4970 | 4970 | 4970 | 4970 | 111 |
| 474 | 20230804 | 112800 | 661305275 | 4970 | 4970 | 4970 | 4970 | 132 |
| 475 | 20230804 | 112700 | 660649235 | 4970 | 4970 | 4970 | 4970 | 174 |
| 476 | 20230804 | 112600 | 659784455 | 4970 | 4970 | 4970 | 4970 | 245 |
| 477 | 20230804 | 112500 | 658566805 | 4970 | 4960 | 4970 | 4960 | 3441 |
| 478 | 20230804 | 112400 | 641476585 | 4960 | 4955 | 4960 | 4955 | 123 |
| 479 | 20230804 | 112300 | 640866560 | 4960 | 4960 | 4960 | 4955 | 224 |
| 480 | 20230804 | 112200 | 639755580 | 4960 | 4960 | 4960 | 4960 | 103 |
| 481 | 20230804 | 112100 | 639244700 | 4960 | 4960 | 4960 | 4960 | 142 |
| 482 | 20230804 | 112000 | 638540380 | 4960 | 4940 | 4960 | 4940 | 181 |
| 483 | 20230804 | 111900 | 637642980 | 4955 | 4955 | 4955 | 4955 | 125 |
| 484 | 20230804 | 111800 | 637023605 | 4950 | 4955 | 4955 | 4950 | 101 |
| 485 | 20230804 | 111700 | 636523155 | 4945 | 4935 | 4945 | 4935 | 451 |
| 486 | 20230804 | 111600 | 634295390 | 4940 | 4940 | 4945 | 4940 | 113 |
| 487 | 20230804 | 111500 | 633736665 | 4945 | 4945 | 4945 | 4945 | 115 |
| 488 | 20230804 | 111400 | 633167990 | 4940 | 4945 | 4945 | 4940 | 170 |
| 489 | 20230804 | 111300 | 632327605 | 4935 | 4935 | 4945 | 4935 | 312 |
| 490 | 20230804 | 111200 | 630787205 | 4935 | 4935 | 4935 | 4935 | 100 |
| 491 | 20230804 | 111100 | 630293705 | 4935 | 4940 | 4940 | 4935 | 390 |
| 492 | 20230804 | 111000 | 628367405 | 4960 | 4960 | 4960 | 4960 | 0 |
| 493 | 20230804 | 110900 | 628367405 | 4960 | 4950 | 4960 | 4945 | 147 |
| 494 | 20230804 | 110800 | 627640450 | 4950 | 4950 | 4950 | 4950 | 0 |
| 495 | 20230804 | 110700 | 627640450 | 4950 | 4950 | 4950 | 4950 | 0 |
| 496 | 20230804 | 110600 | 627640450 | 4950 | 4950 | 4950 | 4950 | 262 |
| 497 | 20230804 | 110500 | 626343550 | 4950 | 4950 | 4950 | 4950 | 29 |
| 498 | 20230804 | 110400 | 626200000 | 4950 | 4955 | 4955 | 4950 | 258 |
| 499 | 20230804 | 110300 | 624922185 | 4955 | 4960 | 4960 | 4955 | 108 |
| 500 | 20230804 | 110200 | 624386990 | 4955 | 4960 | 4960 | 4955 | 962 |
| 501 | 20230804 | 110100 | 619620255 | 4955 | 4965 | 4965 | 4955 | 567 |
| 502 | 20230804 | 110000 | 616808075 | 4960 | 4960 | 4960 | 4960 | 21 |
| 503 | 20230804 | 105900 | 616703915 | 4965 | 4970 | 4970 | 4965 | 26 |
| 504 | 20230804 | 105800 | 616574805 | 4970 | 4955 | 4970 | 4955 | 2 |
| 505 | 20230804 | 105700 | 616564880 | 4955 | 4955 | 4955 | 4955 | 100 |
| 506 | 20230804 | 105600 | 616069380 | 4970 | 4965 | 4970 | 4965 | 75 |
| 507 | 20230804 | 105500 | 615696880 | 4970 | 4955 | 4970 | 4955 | 202 |
| 508 | 20230804 | 105400 | 614695955 | 4970 | 4965 | 4970 | 4965 | 2 |
| 509 | 20230804 | 105300 | 614686020 | 4965 | 4960 | 4970 | 4960 | 5172 |
| 510 | 20230804 | 105200 | 589032385 | 4965 | 4970 | 4970 | 4965 | 477 |
| 511 | 20230804 | 105100 | 586661755 | 4960 | 4965 | 4965 | 4960 | 2663 |
| 512 | 20230804 | 105000 | 573446785 | 4965 | 4965 | 4965 | 4965 | 6 |
| 513 | 20230804 | 104900 | 573416995 | 4965 | 4965 | 4970 | 4965 | 1073 |
| 514 | 20230804 | 104800 | 568088495 | 4970 | 4970 | 4970 | 4970 | 213 |
| 515 | 20230804 | 104700 | 567029885 | 4970 | 4970 | 4970 | 4970 | 324 |
| 516 | 20230804 | 104600 | 565419605 | 4970 | 4950 | 4970 | 4950 | 3051 |
| 517 | 20230804 | 104500 | 550300715 | 4950 | 4950 | 4950 | 4950 | 18 |
| 518 | 20230804 | 104400 | 550211615 | 4950 | 4950 | 4950 | 4950 | 10 |
| 519 | 20230804 | 104300 | 550162115 | 4945 | 4945 | 4945 | 4945 | 200 |
| 520 | 20230804 | 104200 | 549173115 | 4945 | 4945 | 4945 | 4945 | 266 |
| 521 | 20230804 | 104100 | 547857745 | 4945 | 4945 | 4945 | 4945 | 31 |
| 522 | 20230804 | 104000 | 547704450 | 4945 | 4950 | 4950 | 4945 | 534 |
| 523 | 20230804 | 103900 | 545063235 | 4950 | 4955 | 4955 | 4945 | 136 |
| 524 | 20230804 | 103800 | 544390025 | 4955 | 4955 | 4955 | 4955 | 151 |
| 525 | 20230804 | 103700 | 543641820 | 4955 | 4935 | 4955 | 4935 | 416 |
| 526 | 20230804 | 103600 | 541588725 | 4940 | 4960 | 4970 | 4940 | 143 |
| 527 | 20230804 | 103500 | 540878995 | 4960 | 4960 | 4960 | 4960 | 111 |
| 528 | 20230804 | 103400 | 540328435 | 4950 | 4940 | 4950 | 4940 | 223 |
| 529 | 20230804 | 103300 | 539226495 | 4940 | 4940 | 4940 | 4940 | 1058 |
| 530 | 20230804 | 103200 | 533999975 | 4935 | 4940 | 4940 | 4935 | 206 |
| 531 | 20230804 | 103100 | 532983090 | 4940 | 4940 | 4940 | 4940 | 50 |
| 532 | 20230804 | 103000 | 532736090 | 4940 | 4935 | 4940 | 4935 | 494 |
| 533 | 20230804 | 102900 | 530297695 | 4935 | 4935 | 4935 | 4935 | 336 |
| 534 | 20230804 | 102800 | 528639535 | 4940 | 4940 | 4940 | 4940 | 11 |
| 535 | 20230804 | 102700 | 528585195 | 4935 | 4940 | 4940 | 4930 | 39 |
| 536 | 20230804 | 102600 | 528392590 | 4940 | 4955 | 4955 | 4940 | 389 |
| 537 | 20230804 | 102500 | 526469865 | 4940 | 4935 | 4955 | 4935 | 719 |
| 538 | 20230804 | 102400 | 522917590 | 4930 | 4935 | 4935 | 4930 | 1098 |
| 539 | 20230804 | 102300 | 517503680 | 4945 | 4955 | 4955 | 4935 | 2201 |
| 540 | 20230804 | 102200 | 506619645 | 4965 | 4965 | 4965 | 4965 | 6 |
| 541 | 20230804 | 102100 | 506589855 | 4965 | 4965 | 4965 | 4965 | 21 |
| 542 | 20230804 | 102000 | 506485590 | 4970 | 4960 | 4975 | 4960 | 507 |
| 543 | 20230804 | 101900 | 503969675 | 4970 | 4965 | 4970 | 4960 | 1309 |
| 544 | 20230804 | 101800 | 497474990 | 4975 | 4975 | 4975 | 4965 | 212 |
| 545 | 20230804 | 101700 | 496420400 | 4975 | 4975 | 4975 | 4965 | 774 |
| 546 | 20230804 | 101600 | 492575065 | 4985 | 4985 | 4985 | 4985 | 59 |
| 547 | 20230804 | 101500 | 492280950 | 4980 | 4975 | 4980 | 4975 | 2073 |
| 548 | 20230804 | 101400 | 481965025 | 4990 | 4985 | 4990 | 4980 | 207 |
| 549 | 20230804 | 101300 | 480932315 | 4985 | 4985 | 4990 | 4980 | 3792 |
| 550 | 20230804 | 101200 | 462031910 | 4990 | 4990 | 4990 | 4990 | 103 |
| 551 | 20230804 | 101100 | 461517940 | 4990 | 4990 | 4990 | 4990 | 300 |
| 552 | 20230804 | 101000 | 460020940 | 4990 | 4980 | 4990 | 4980 | 132 |
| 553 | 20230804 | 100900 | 459362325 | 4985 | 4985 | 4995 | 4985 | 4746 |
| 554 | 20230804 | 100800 | 435680835 | 4980 | 4970 | 4985 | 4970 | 710 |
| 555 | 20230804 | 100700 | 432145750 | 4980 | 4960 | 4980 | 4960 | 7172 |
| 556 | 20230804 | 100600 | 396468880 | 4960 | 4965 | 4970 | 4960 | 125 |
| 557 | 20230804 | 100500 | 395848615 | 4965 | 4970 | 4975 | 4965 | 1201 |
| 558 | 20230804 | 100400 | 389885020 | 4965 | 4970 | 4970 | 4965 | 992 |
| 559 | 20230804 | 100300 | 384954850 | 4970 | 4970 | 4975 | 4970 | 921 |
| 560 | 20230804 | 100200 | 380376925 | 4970 | 4960 | 4970 | 4960 | 1123 |
| 561 | 20230804 | 100100 | 374801690 | 4965 | 4955 | 4965 | 4950 | 701 |
| 562 | 20230804 | 100000 | 371322050 | 4955 | 4955 | 4955 | 4950 | 473 |
| 563 | 20230804 | 095900 | 368978340 | 4960 | 4950 | 4960 | 4950 | 431 |
| 564 | 20230804 | 095800 | 366843005 | 4955 | 4945 | 4955 | 4935 | 350 |
| 565 | 20230804 | 095700 | 365112300 | 4940 | 4940 | 4940 | 4940 | 0 |
| 566 | 20230804 | 095600 | 365112300 | 4940 | 4935 | 4940 | 4935 | 2052 |
| 567 | 20230804 | 095500 | 354975545 | 4940 | 4940 | 4940 | 4940 | 0 |
| 568 | 20230804 | 095400 | 354975545 | 4940 | 4940 | 4940 | 4940 | 0 |
| 569 | 20230804 | 095300 | 354975545 | 4940 | 4935 | 4940 | 4935 | 151 |
| 570 | 20230804 | 095200 | 354229660 | 4935 | 4935 | 4935 | 4935 | 113 |
| 571 | 20230804 | 095100 | 353672005 | 4925 | 4935 | 4940 | 4925 | 347 |
| 572 | 20230804 | 095000 | 351962555 | 4940 | 4925 | 4940 | 4925 | 611 |
| 573 | 20230804 | 094900 | 348948700 | 4935 | 4945 | 4945 | 4935 | 572 |
| 574 | 20230804 | 094800 | 346120170 | 4950 | 4945 | 4955 | 4935 | 2469 |
| 575 | 20230804 | 094700 | 333899260 | 4935 | 4915 | 4940 | 4915 | 1878 |
| 576 | 20230804 | 094600 | 324639950 | 4925 | 4910 | 4925 | 4910 | 1913 |
| 577 | 20230804 | 094500 | 315232575 | 4910 | 4905 | 4915 | 4900 | 1463 |
| 578 | 20230804 | 094400 | 308059135 | 4915 | 4900 | 4915 | 4900 | 1341 |
| 579 | 20230804 | 094300 | 301475600 | 4900 | 4905 | 4910 | 4900 | 2121 |
| 580 | 20230804 | 094200 | 291064295 | 4905 | 4905 | 4905 | 4900 | 202 |
| 581 | 20230804 | 094100 | 290073490 | 4900 | 4900 | 4900 | 4900 | 111 |
| 582 | 20230804 | 094000 | 289529590 | 4905 | 4900 | 4905 | 4900 | 249 |
| 583 | 20230804 | 093900 | 288308345 | 4910 | 4910 | 4910 | 4910 | 3 |
| 584 | 20230804 | 093800 | 288293615 | 4910 | 4910 | 4910 | 4910 | 3 |
| 585 | 20230804 | 093700 | 288278885 | 4875 | 4885 | 4910 | 4875 | 3383 |
| 586 | 20230804 | 093600 | 271743370 | 4885 | 4880 | 4885 | 4870 | 5050 |
| 587 | 20230804 | 093500 | 247115475 | 4875 | 4875 | 4880 | 4875 | 286 |
| 588 | 20230804 | 093400 | 245721110 | 4885 | 4885 | 4885 | 4875 | 553 |
| 589 | 20230804 | 093300 | 243020610 | 4880 | 4885 | 4895 | 4880 | 1085 |
| 590 | 20230804 | 093200 | 237720380 | 4895 | 4905 | 4915 | 4880 | 5655 |
| 591 | 20230804 | 093100 | 210034970 | 4910 | 4890 | 4910 | 4890 | 5405 |
| 592 | 20230804 | 093000 | 183557730 | 4885 | 4890 | 4890 | 4885 | 104 |
| 593 | 20230804 | 092900 | 183049665 | 4890 | 4900 | 4900 | 4885 | 815 |
| 594 | 20230804 | 092800 | 179065365 | 4895 | 4890 | 4895 | 4875 | 4111 |
| 595 | 20230804 | 092700 | 158964750 | 4890 | 4890 | 4890 | 4880 | 1150 |
| 596 | 20230804 | 092600 | 153347250 | 4890 | 4885 | 4890 | 4870 | 2277 |
| 597 | 20230804 | 092500 | 142224480 | 4885 | 4870 | 4885 | 4860 | 10355 |
| 598 | 20230804 | 092400 | 91742530 | 4880 | 4875 | 4880 | 4865 | 1189 |
| 599 | 20230804 | 092300 | 85947400 | 4875 | 4885 | 4885 | 4875 | 487 |
| 600 | 20230804 | 092200 | 83568495 | 4885 | 4880 | 4885 | 4880 | 1000 |
| 601 | 20230804 | 092100 | 78687995 | 4880 | 4875 | 4880 | 4875 | 52 |
| 602 | 20230804 | 092000 | 78434240 | 4870 | 4865 | 4885 | 4860 | 3717 |
| 603 | 20230804 | 091900 | 60319100 | 4865 | 4865 | 4865 | 4865 | 3 |
| 604 | 20230804 | 091800 | 60304505 | 4865 | 4870 | 4880 | 4865 | 361 |
| 605 | 20230804 | 091700 | 58545665 | 4880 | 4880 | 4880 | 4870 | 403 |
| 606 | 20230804 | 091600 | 56579035 | 4880 | 4880 | 4880 | 4880 | 4 |
| 607 | 20230804 | 091500 | 56559515 | 4885 | 4880 | 4885 | 4870 | 2253 |
| 608 | 20230804 | 091400 | 45574470 | 4875 | 4875 | 4880 | 4875 | 206 |
| 609 | 20230804 | 091300 | 44569205 | 4880 | 4880 | 4880 | 4875 | 166 |
| 610 | 20230804 | 091200 | 43759140 | 4880 | 4875 | 4900 | 4875 | 1113 |
| 611 | 20230804 | 091100 | 38325980 | 4870 | 4845 | 4870 | 4845 | 1300 |
| 612 | 20230804 | 091000 | 32011685 | 4840 | 4845 | 4845 | 4840 | 262 |
| 613 | 20230804 | 090900 | 30742305 | 4840 | 4840 | 4840 | 4840 | 0 |
| 614 | 20230804 | 090800 | 30742305 | 4840 | 4850 | 4850 | 4840 | 686 |
| 615 | 20230804 | 090700 | 27420280 | 4850 | 4850 | 4850 | 4850 | 2 |
| 616 | 20230804 | 090600 | 27410580 | 4850 | 4845 | 4850 | 4845 | 4 |
| 617 | 20230804 | 090500 | 27391195 | 4865 | 4840 | 4870 | 4840 | 6 |
| 618 | 20230804 | 090400 | 27362075 | 4870 | 4870 | 4870 | 4870 | 2 |
| 619 | 20230804 | 090300 | 27352335 | 4835 | 4835 | 4835 | 4835 | 346 |
| 620 | 20230804 | 090200 | 25679425 | 4835 | 4840 | 4845 | 4835 | 1939 |
| 621 | 20230804 | 090100 | 16295745 | 4845 | 4890 | 4890 | 4845 | 693 |
| 622 | 20230804 | 090000 | 12918935 | 4895 | 4845 | 4895 | 4845 | 2665 |