29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 190400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 2976 |
| 3 | 20230814 | 190300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230814 | 190200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230814 | 190100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230814 | 190000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230814 | 185900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230814 | 185800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230814 | 185700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230814 | 185600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230814 | 185500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230814 | 185400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230814 | 185300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230814 | 185200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230814 | 185100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230814 | 185000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230814 | 184900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230814 | 184800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230814 | 184700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230814 | 184600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230814 | 184500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230814 | 184400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230814 | 184300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230814 | 184200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230814 | 184100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230814 | 184000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230814 | 183900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230814 | 183800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230814 | 183700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230814 | 183600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230814 | 183500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230814 | 183400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 2976 |
| 33 | 20230814 | 183300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230814 | 183200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230814 | 183100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230814 | 183000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230814 | 182900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230814 | 182800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230814 | 182700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230814 | 182600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230814 | 182500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230814 | 182400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230814 | 182300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230814 | 182200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230814 | 182100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230814 | 182000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230814 | 181900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230814 | 181800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230814 | 181700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230814 | 181600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230814 | 181500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230814 | 181400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230814 | 181300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230814 | 181200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230814 | 181100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230814 | 181000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230814 | 180900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230814 | 180800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230814 | 180700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230814 | 180600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230814 | 180500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230814 | 180400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 2976 |
| 63 | 20230814 | 180300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230814 | 180200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230814 | 180100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230814 | 180000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230814 | 175900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230814 | 175800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230814 | 175700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230814 | 175600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230814 | 175500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230814 | 175400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230814 | 175300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230814 | 175200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230814 | 175100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230814 | 175000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230814 | 174900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230814 | 174800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230814 | 174700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230814 | 174600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230814 | 174500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230814 | 174400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230814 | 174300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230814 | 174200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230814 | 174100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230814 | 174000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230814 | 173900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230814 | 173800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230814 | 173700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230814 | 173600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230814 | 173500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230814 | 173400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 2976 |
| 93 | 20230814 | 173300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230814 | 173200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230814 | 173100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230814 | 173000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230814 | 172900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230814 | 172800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230814 | 172700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230814 | 172600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230814 | 172500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230814 | 172400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230814 | 172300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230814 | 172200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230814 | 172100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230814 | 172000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230814 | 171900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230814 | 171800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230814 | 171700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230814 | 171600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230814 | 171500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230814 | 171400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230814 | 171300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230814 | 171200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230814 | 171100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230814 | 171000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230814 | 170900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230814 | 170800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230814 | 170700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230814 | 170600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230814 | 170500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230814 | 170400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 2976 |
| 123 | 20230814 | 170300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230814 | 170200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230814 | 170100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230814 | 170000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230814 | 165900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230814 | 165800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230814 | 165700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230814 | 165600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230814 | 165500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230814 | 165400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230814 | 165300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230814 | 165200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230814 | 165100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230814 | 165000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230814 | 164900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230814 | 164800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230814 | 164700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230814 | 164600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230814 | 164500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230814 | 164400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230814 | 164300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230814 | 164200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230814 | 164100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230814 | 164000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230814 | 163900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230814 | 163800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230814 | 163700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230814 | 163600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230814 | 163500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230814 | 163400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 2976 |
| 153 | 20230814 | 163300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230814 | 163200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230814 | 163100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230814 | 163000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230814 | 162900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230814 | 162800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230814 | 162700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230814 | 162600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230814 | 162500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230814 | 162400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230814 | 162300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230814 | 162200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230814 | 162100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230814 | 162000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230814 | 161900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230814 | 161800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230814 | 161700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230814 | 161600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230814 | 161500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230814 | 161400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230814 | 161300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230814 | 161200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230814 | 161100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230814 | 161000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230814 | 160900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230814 | 160800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230814 | 160700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230814 | 160600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230814 | 160500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230814 | 160400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 2976 |
| 183 | 20230814 | 160300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230814 | 160200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230814 | 160100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230814 | 160000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230814 | 155900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230814 | 155800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230814 | 155700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230814 | 155600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20230814 | 155500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20230814 | 155400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20230814 | 155300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20230814 | 155200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20230814 | 155100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20230814 | 155000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20230814 | 154900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20230814 | 154800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20230814 | 154700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20230814 | 154600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20230814 | 154500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20230814 | 154400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20230814 | 154300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20230814 | 154200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20230814 | 154100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20230814 | 154000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20230814 | 153900 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20230814 | 153800 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20230814 | 153700 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20230814 | 153600 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20230814 | 153500 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20230814 | 153400 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 2976 |
| 213 | 20230814 | 153300 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20230814 | 153200 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20230814 | 153100 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20230814 | 153000 | 1450167400 | 6940 | 6940 | 6940 | 6940 | 2976 |
| 217 | 20230814 | 152900 | 1429513960 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20230814 | 152800 | 1429513960 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20230814 | 152700 | 1429513960 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20230814 | 152600 | 1429513960 | 6950 | 6950 | 6950 | 6950 | 0 |
| 221 | 20230814 | 152500 | 1429513960 | 6950 | 6950 | 6950 | 6950 | 0 |
| 222 | 20230814 | 152400 | 1429513960 | 6950 | 6950 | 6950 | 6950 | 0 |
| 223 | 20230814 | 152300 | 1429513960 | 6950 | 6950 | 6950 | 6950 | 0 |
| 224 | 20230814 | 152200 | 1429513960 | 6950 | 6950 | 6950 | 6950 | 0 |
| 225 | 20230814 | 152100 | 1429513960 | 6950 | 6950 | 6950 | 6950 | 0 |
| 226 | 20230814 | 152000 | 1429513960 | 6950 | 6950 | 6950 | 6950 | 0 |
| 227 | 20230814 | 151900 | 1429513960 | 6950 | 6960 | 6960 | 6940 | 452 |
| 228 | 20230814 | 151800 | 1426376340 | 6930 | 6970 | 6970 | 6920 | 1533 |
| 229 | 20230814 | 151700 | 1415746690 | 6980 | 6970 | 6980 | 6930 | 10909 |
| 230 | 20230814 | 151600 | 1339994650 | 6970 | 6980 | 6980 | 6970 | 207 |
| 231 | 20230814 | 151500 | 1338551800 | 6980 | 6980 | 6980 | 6970 | 1068 |
| 232 | 20230814 | 151400 | 1331097340 | 6980 | 6980 | 6980 | 6980 | 5 |
| 233 | 20230814 | 151300 | 1331062440 | 6980 | 6980 | 6980 | 6980 | 54 |
| 234 | 20230814 | 151200 | 1330685520 | 6980 | 7000 | 7000 | 6980 | 426 |
| 235 | 20230814 | 151100 | 1327706290 | 7010 | 6990 | 7010 | 6990 | 2102 |
| 236 | 20230814 | 151000 | 1312997260 | 6990 | 6960 | 6990 | 6960 | 272 |
| 237 | 20230814 | 150900 | 1311101860 | 6970 | 6970 | 6970 | 6970 | 1097 |
| 238 | 20230814 | 150800 | 1303455770 | 7000 | 7000 | 7000 | 6970 | 333 |
| 239 | 20230814 | 150700 | 1301133100 | 6970 | 6980 | 6980 | 6970 | 691 |
| 240 | 20230814 | 150600 | 1296311350 | 6990 | 6990 | 6990 | 6990 | 1576 |
| 241 | 20230814 | 150500 | 1285295110 | 6990 | 7000 | 7000 | 6990 | 67 |
| 242 | 20230814 | 150400 | 1284826730 | 6990 | 6990 | 6990 | 6990 | 100 |
| 243 | 20230814 | 150300 | 1284127730 | 7000 | 6990 | 7000 | 6990 | 346 |
| 244 | 20230814 | 150200 | 1281709120 | 7000 | 7000 | 7000 | 7000 | 131 |
| 245 | 20230814 | 150100 | 1280792120 | 7010 | 7010 | 7010 | 7010 | 53 |
| 246 | 20230814 | 150000 | 1280420590 | 7010 | 6970 | 7010 | 6970 | 138 |
| 247 | 20230814 | 145900 | 1279456320 | 6980 | 6980 | 6980 | 6980 | 0 |
| 248 | 20230814 | 145800 | 1279456320 | 6980 | 6980 | 6980 | 6980 | 5 |
| 249 | 20230814 | 145700 | 1279421420 | 6970 | 7000 | 7000 | 6970 | 583 |
| 250 | 20230814 | 145600 | 1275354350 | 7010 | 7000 | 7010 | 7000 | 120 |
| 251 | 20230814 | 145500 | 1274514330 | 6990 | 6990 | 6990 | 6990 | 3 |
| 252 | 20230814 | 145400 | 1274493360 | 6990 | 6990 | 6990 | 6990 | 143 |
| 253 | 20230814 | 145300 | 1273493790 | 6990 | 6990 | 6990 | 6990 | 714 |
| 254 | 20230814 | 145200 | 1268502930 | 6990 | 7000 | 7000 | 6990 | 5 |
| 255 | 20230814 | 145100 | 1268467960 | 7000 | 7000 | 7000 | 7000 | 37 |
| 256 | 20230814 | 145000 | 1268208960 | 7000 | 6990 | 7000 | 6990 | 122 |
| 257 | 20230814 | 144900 | 1267355670 | 6990 | 7000 | 7000 | 6990 | 535 |
| 258 | 20230814 | 144800 | 1263610820 | 6990 | 6990 | 6990 | 6990 | 0 |
| 259 | 20230814 | 144700 | 1263610820 | 6990 | 6990 | 6990 | 6990 | 3 |
| 260 | 20230814 | 144600 | 1263589850 | 6990 | 6990 | 6990 | 6990 | 0 |
| 261 | 20230814 | 144500 | 1263589850 | 6990 | 7000 | 7000 | 6990 | 417 |
| 262 | 20230814 | 144400 | 1260675010 | 7000 | 7000 | 7000 | 7000 | 0 |
| 263 | 20230814 | 144300 | 1260675010 | 7000 | 6990 | 7000 | 6990 | 5 |
| 264 | 20230814 | 144200 | 1260640050 | 6990 | 6990 | 6990 | 6990 | 3 |
| 265 | 20230814 | 144100 | 1260619080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 266 | 20230814 | 144000 | 1260619080 | 7000 | 7000 | 7000 | 6990 | 404 |
| 267 | 20230814 | 143900 | 1257791120 | 6990 | 6990 | 6990 | 6990 | 0 |
| 268 | 20230814 | 143800 | 1257791120 | 6990 | 6990 | 6990 | 6990 | 3 |
| 269 | 20230814 | 143700 | 1257770150 | 6990 | 7000 | 7000 | 6990 | 25 |
| 270 | 20230814 | 143600 | 1257595180 | 7000 | 7000 | 7000 | 7000 | 14 |
| 271 | 20230814 | 143500 | 1257497180 | 6990 | 6990 | 6990 | 6990 | 3 |
| 272 | 20230814 | 143400 | 1257476210 | 6980 | 6980 | 6980 | 6980 | 0 |
| 273 | 20230814 | 143300 | 1257476210 | 6980 | 6990 | 6990 | 6980 | 88 |
| 274 | 20230814 | 143200 | 1256861690 | 6990 | 6990 | 6990 | 6990 | 3 |
| 275 | 20230814 | 143100 | 1256840720 | 6980 | 6980 | 6980 | 6980 | 50 |
| 276 | 20230814 | 143000 | 1256491720 | 6980 | 6990 | 7000 | 6970 | 424 |
| 277 | 20230814 | 142900 | 1253533520 | 6970 | 6980 | 6980 | 6970 | 685 |
| 278 | 20230814 | 142800 | 1248756070 | 6970 | 6990 | 6990 | 6970 | 1052 |
| 279 | 20230814 | 142700 | 1241413770 | 6990 | 7000 | 7000 | 6990 | 33 |
| 280 | 20230814 | 142600 | 1241182800 | 7000 | 6990 | 7000 | 6990 | 51 |
| 281 | 20230814 | 142500 | 1240826300 | 6990 | 6990 | 6990 | 6990 | 3 |
| 282 | 20230814 | 142400 | 1240805330 | 7000 | 7000 | 7000 | 6990 | 16 |
| 283 | 20230814 | 142300 | 1240693430 | 7000 | 6990 | 7000 | 6990 | 3 |
| 284 | 20230814 | 142200 | 1240672450 | 6980 | 6980 | 6980 | 6980 | 53 |
| 285 | 20230814 | 142100 | 1240302510 | 6980 | 6980 | 6980 | 6980 | 292 |
| 286 | 20230814 | 142000 | 1238264350 | 6980 | 6980 | 6980 | 6980 | 149 |
| 287 | 20230814 | 141900 | 1237224330 | 6990 | 6990 | 6990 | 6990 | 8 |
| 288 | 20230814 | 141800 | 1237168410 | 6990 | 6990 | 6990 | 6990 | 30 |
| 289 | 20230814 | 141700 | 1236958710 | 6990 | 7000 | 7000 | 6990 | 53 |
| 290 | 20230814 | 141600 | 1236587740 | 7000 | 6990 | 7000 | 6990 | 42 |
| 291 | 20230814 | 141500 | 1236293750 | 6980 | 6980 | 6980 | 6980 | 49 |
| 292 | 20230814 | 141400 | 1235951730 | 6980 | 6980 | 6980 | 6980 | 199 |
| 293 | 20230814 | 141300 | 1234562710 | 6980 | 6980 | 6980 | 6980 | 0 |
| 294 | 20230814 | 141200 | 1234562710 | 6980 | 6980 | 6980 | 6980 | 46 |
| 295 | 20230814 | 141100 | 1234241630 | 6970 | 6990 | 6990 | 6970 | 2854 |
| 296 | 20230814 | 141000 | 1214320510 | 6980 | 6990 | 6990 | 6980 | 353 |
| 297 | 20230814 | 140900 | 1211853570 | 6990 | 7000 | 7000 | 6990 | 21 |
| 298 | 20230814 | 140800 | 1211706630 | 7000 | 7000 | 7000 | 7000 | 2380 |
| 299 | 20230814 | 140700 | 1195046630 | 7000 | 7010 | 7010 | 7000 | 18 |
| 300 | 20230814 | 140600 | 1194920480 | 7000 | 7010 | 7010 | 7000 | 201 |
| 301 | 20230814 | 140500 | 1193513470 | 7000 | 7010 | 7010 | 7000 | 4 |
| 302 | 20230814 | 140400 | 1193485460 | 7010 | 7010 | 7010 | 7010 | 200 |
| 303 | 20230814 | 140300 | 1192083460 | 7000 | 7000 | 7000 | 7000 | 0 |
| 304 | 20230814 | 140200 | 1192083460 | 7000 | 7000 | 7010 | 7000 | 101 |
| 305 | 20230814 | 140100 | 1191376430 | 7000 | 7000 | 7000 | 7000 | 2225 |
| 306 | 20230814 | 140000 | 1175801430 | 7000 | 7000 | 7000 | 7000 | 402 |
| 307 | 20230814 | 135900 | 1172987430 | 7000 | 7010 | 7010 | 7000 | 150 |
| 308 | 20230814 | 135800 | 1171936930 | 7000 | 7000 | 7000 | 7000 | 404 |
| 309 | 20230814 | 135700 | 1169108930 | 7000 | 7000 | 7010 | 7000 | 638 |
| 310 | 20230814 | 135600 | 1164642520 | 7010 | 7010 | 7010 | 7010 | 301 |
| 311 | 20230814 | 135500 | 1162532510 | 7010 | 7010 | 7010 | 7010 | 203 |
| 312 | 20230814 | 135400 | 1161109480 | 7020 | 7010 | 7020 | 7010 | 378 |
| 313 | 20230814 | 135300 | 1158458150 | 7020 | 7020 | 7020 | 7020 | 4260 |
| 314 | 20230814 | 135200 | 1128552950 | 7030 | 7030 | 7030 | 7030 | 579 |
| 315 | 20230814 | 135100 | 1124482580 | 7030 | 7030 | 7030 | 7030 | 200 |
| 316 | 20230814 | 135000 | 1123076580 | 7030 | 7020 | 7030 | 7020 | 350 |
| 317 | 20230814 | 134900 | 1120618930 | 7020 | 7020 | 7020 | 7020 | 300 |
| 318 | 20230814 | 134800 | 1118512930 | 7020 | 7010 | 7020 | 7010 | 177 |
| 319 | 20230814 | 134700 | 1117271620 | 7020 | 7020 | 7020 | 7020 | 152 |
| 320 | 20230814 | 134600 | 1116204580 | 7020 | 7020 | 7020 | 7020 | 200 |
| 321 | 20230814 | 134500 | 1114800580 | 7010 | 7010 | 7010 | 7010 | 15 |
| 322 | 20230814 | 134400 | 1114695430 | 7010 | 7010 | 7010 | 7010 | 1 |
| 323 | 20230814 | 134300 | 1114688420 | 7010 | 7010 | 7010 | 7010 | 4 |
| 324 | 20230814 | 134200 | 1114660380 | 7010 | 7010 | 7010 | 7010 | 30 |
| 325 | 20230814 | 134100 | 1114450080 | 7010 | 7010 | 7010 | 7010 | 0 |
| 326 | 20230814 | 134000 | 1114450080 | 7010 | 7010 | 7010 | 7010 | 313 |
| 327 | 20230814 | 133900 | 1112255950 | 7020 | 7020 | 7020 | 7020 | 5 |
| 328 | 20230814 | 133800 | 1112220850 | 7020 | 7020 | 7020 | 7020 | 47 |
| 329 | 20230814 | 133700 | 1111890910 | 7020 | 7020 | 7020 | 7020 | 427 |
| 330 | 20230814 | 133600 | 1108893370 | 7020 | 7020 | 7020 | 7020 | 158 |
| 331 | 20230814 | 133500 | 1107784210 | 7020 | 7000 | 7020 | 7000 | 172 |
| 332 | 20230814 | 133400 | 1106580000 | 7000 | 7000 | 7000 | 7000 | 98 |
| 333 | 20230814 | 133300 | 1105894000 | 7000 | 7000 | 7000 | 7000 | 3 |
| 334 | 20230814 | 133200 | 1105873000 | 7000 | 6990 | 7000 | 6990 | 185 |
| 335 | 20230814 | 133100 | 1104579840 | 6990 | 6990 | 6990 | 6990 | 3 |
| 336 | 20230814 | 133000 | 1104558870 | 6990 | 7000 | 7000 | 6990 | 6 |
| 337 | 20230814 | 132900 | 1104516900 | 7000 | 7000 | 7010 | 7000 | 455 |
| 338 | 20230814 | 132800 | 1101331830 | 7000 | 7000 | 7000 | 7000 | 890 |
| 339 | 20230814 | 132700 | 1095101830 | 7010 | 7020 | 7020 | 7010 | 266 |
| 340 | 20230814 | 132600 | 1093237070 | 7020 | 7020 | 7020 | 7020 | 2 |
| 341 | 20230814 | 132500 | 1093223030 | 7010 | 7020 | 7020 | 7010 | 33 |
| 342 | 20230814 | 132400 | 1092991400 | 7020 | 7020 | 7020 | 7020 | 14 |
| 343 | 20230814 | 132300 | 1092893120 | 7020 | 7020 | 7020 | 7020 | 41 |
| 344 | 20230814 | 132200 | 1092605300 | 7030 | 7010 | 7030 | 7000 | 949 |
| 345 | 20230814 | 132100 | 1085950110 | 7010 | 7000 | 7010 | 7000 | 92 |
| 346 | 20230814 | 132000 | 1085306090 | 7000 | 7010 | 7010 | 7000 | 97 |
| 347 | 20230814 | 131900 | 1084626150 | 7010 | 7010 | 7010 | 7010 | 1 |
| 348 | 20230814 | 131800 | 1084619140 | 7010 | 7010 | 7010 | 7010 | 1503 |
| 349 | 20230814 | 131700 | 1074083110 | 7030 | 7030 | 7030 | 7030 | 0 |
| 350 | 20230814 | 131600 | 1074083110 | 7030 | 7020 | 7030 | 7020 | 35 |
| 351 | 20230814 | 131500 | 1073837370 | 7010 | 7020 | 7020 | 7010 | 73 |
| 352 | 20230814 | 131400 | 1073324940 | 7020 | 7020 | 7020 | 7020 | 143 |
| 353 | 20230814 | 131300 | 1072321080 | 7020 | 7010 | 7020 | 7010 | 156 |
| 354 | 20230814 | 131200 | 1071226000 | 7020 | 7020 | 7020 | 7020 | 2 |
| 355 | 20230814 | 131100 | 1071211960 | 7020 | 7020 | 7020 | 7020 | 117 |
| 356 | 20230814 | 131000 | 1070390620 | 7010 | 7010 | 7010 | 7010 | 6 |
| 357 | 20230814 | 130900 | 1070348560 | 7010 | 7010 | 7010 | 7010 | 0 |
| 358 | 20230814 | 130800 | 1070348560 | 7010 | 7010 | 7010 | 7010 | 7 |
| 359 | 20230814 | 130700 | 1070299490 | 7010 | 7010 | 7010 | 7010 | 0 |
| 360 | 20230814 | 130600 | 1070299490 | 7010 | 7010 | 7010 | 7010 | 0 |
| 361 | 20230814 | 130500 | 1070299490 | 7010 | 7010 | 7010 | 7010 | 3 |
| 362 | 20230814 | 130400 | 1070278460 | 7010 | 7010 | 7010 | 7010 | 9 |
| 363 | 20230814 | 130300 | 1070215370 | 7010 | 7010 | 7010 | 7010 | 3 |
| 364 | 20230814 | 130200 | 1070194340 | 7000 | 7000 | 7000 | 7000 | 0 |
| 365 | 20230814 | 130100 | 1070194340 | 7000 | 7000 | 7000 | 7000 | 0 |
| 366 | 20230814 | 130000 | 1070194340 | 7000 | 7000 | 7000 | 7000 | 974 |
| 367 | 20230814 | 125900 | 1063376340 | 7000 | 7000 | 7000 | 7000 | 70 |
| 368 | 20230814 | 125800 | 1062886340 | 7000 | 7000 | 7000 | 7000 | 3 |
| 369 | 20230814 | 125700 | 1062865340 | 7010 | 7010 | 7010 | 7010 | 28 |
| 370 | 20230814 | 125600 | 1062669060 | 7000 | 7000 | 7000 | 7000 | 6 |
| 371 | 20230814 | 125500 | 1062627060 | 7020 | 7030 | 7030 | 7000 | 162 |
| 372 | 20230814 | 125400 | 1061489640 | 7030 | 7030 | 7030 | 7030 | 0 |
| 373 | 20230814 | 125300 | 1061489640 | 7030 | 7000 | 7030 | 7000 | 13 |
| 374 | 20230814 | 125200 | 1061398340 | 7020 | 7020 | 7020 | 7020 | 0 |
| 375 | 20230814 | 125100 | 1061398340 | 7020 | 7000 | 7020 | 7000 | 693 |
| 376 | 20230814 | 125000 | 1056546710 | 7010 | 7010 | 7010 | 7010 | 1939 |
| 377 | 20230814 | 124900 | 1042954320 | 7030 | 7030 | 7030 | 7030 | 108 |
| 378 | 20230814 | 124800 | 1042195080 | 7030 | 7030 | 7030 | 7010 | 118 |
| 379 | 20230814 | 124700 | 1041365600 | 7030 | 7030 | 7030 | 7030 | 100 |
| 380 | 20230814 | 124600 | 1040662600 | 7010 | 7010 | 7010 | 7010 | 5 |
| 381 | 20230814 | 124500 | 1040627550 | 7010 | 7010 | 7010 | 7010 | 0 |
| 382 | 20230814 | 124400 | 1040627550 | 7010 | 7010 | 7010 | 7010 | 0 |
| 383 | 20230814 | 124300 | 1040627550 | 7010 | 7010 | 7010 | 7010 | 3 |
| 384 | 20230814 | 124200 | 1040606520 | 7040 | 7030 | 7040 | 7030 | 160 |
| 385 | 20230814 | 124100 | 1039481460 | 7020 | 7020 | 7030 | 7020 | 1790 |
| 386 | 20230814 | 124000 | 1026915540 | 7030 | 7030 | 7030 | 7020 | 106 |
| 387 | 20230814 | 123900 | 1026170390 | 7040 | 7040 | 7040 | 7030 | 13 |
| 388 | 20230814 | 123800 | 1026078920 | 7020 | 7020 | 7020 | 7020 | 125 |
| 389 | 20230814 | 123700 | 1025201420 | 7040 | 7010 | 7040 | 7010 | 11 |
| 390 | 20230814 | 123600 | 1025124060 | 7040 | 7010 | 7040 | 7010 | 66 |
| 391 | 20230814 | 123500 | 1024659570 | 7030 | 7040 | 7040 | 7030 | 4 |
| 392 | 20230814 | 123400 | 1024631420 | 7030 | 7040 | 7040 | 7030 | 120 |
| 393 | 20230814 | 123300 | 1023787810 | 7000 | 7010 | 7040 | 7000 | 3863 |
| 394 | 20230814 | 123200 | 996617270 | 7010 | 7010 | 7010 | 7010 | 672 |
| 395 | 20230814 | 123100 | 991906550 | 7010 | 7010 | 7010 | 7000 | 978 |
| 396 | 20230814 | 123000 | 985057540 | 7000 | 7010 | 7010 | 7000 | 53 |
| 397 | 20230814 | 122900 | 984686510 | 7010 | 7010 | 7010 | 7010 | 94 |
| 398 | 20230814 | 122800 | 984027570 | 7010 | 7010 | 7010 | 7010 | 3 |
| 399 | 20230814 | 122700 | 984006540 | 7020 | 7010 | 7020 | 7010 | 14 |
| 400 | 20230814 | 122600 | 983908380 | 7000 | 7010 | 7010 | 7000 | 16 |
| 401 | 20230814 | 122500 | 983796280 | 7010 | 7010 | 7010 | 7010 | 2 |
| 402 | 20230814 | 122400 | 983782260 | 7000 | 7000 | 7000 | 7000 | 50 |
| 403 | 20230814 | 122300 | 983432260 | 7000 | 7000 | 7000 | 7000 | 3 |
| 404 | 20230814 | 122200 | 983411260 | 7000 | 7010 | 7010 | 7000 | 124 |
| 405 | 20230814 | 122100 | 982542760 | 7000 | 7000 | 7000 | 7000 | 3 |
| 406 | 20230814 | 122000 | 982521760 | 7010 | 7020 | 7030 | 7010 | 606 |
| 407 | 20230814 | 121900 | 978262630 | 7000 | 7000 | 7000 | 7000 | 1 |
| 408 | 20230814 | 121800 | 978255630 | 7010 | 7010 | 7010 | 7010 | 102 |
| 409 | 20230814 | 121700 | 977540610 | 7030 | 7030 | 7030 | 7030 | 25 |
| 410 | 20230814 | 121600 | 977364860 | 7030 | 7030 | 7030 | 6990 | 14 |
| 411 | 20230814 | 121500 | 977266560 | 7030 | 6990 | 7030 | 6990 | 11 |
| 412 | 20230814 | 121400 | 977189270 | 7040 | 6990 | 7040 | 6990 | 5865 |
| 413 | 20230814 | 121300 | 936017180 | 6980 | 6970 | 6980 | 6970 | 140 |
| 414 | 20230814 | 121200 | 935040120 | 6970 | 6970 | 6970 | 6970 | 0 |
| 415 | 20230814 | 121100 | 935040120 | 6970 | 6970 | 6970 | 6970 | 186 |
| 416 | 20230814 | 121000 | 933743700 | 6970 | 6960 | 6970 | 6960 | 85 |
| 417 | 20230814 | 120900 | 933151800 | 6960 | 6960 | 6960 | 6960 | 15 |
| 418 | 20230814 | 120800 | 933047400 | 6960 | 6960 | 6960 | 6960 | 9 |
| 419 | 20230814 | 120700 | 932984760 | 6960 | 6960 | 6960 | 6960 | 0 |
| 420 | 20230814 | 120600 | 932984760 | 6960 | 6960 | 6960 | 6960 | 504 |
| 421 | 20230814 | 120500 | 929476920 | 6970 | 6970 | 6970 | 6970 | 754 |
| 422 | 20230814 | 120400 | 924221540 | 6970 | 6970 | 6970 | 6970 | 0 |
| 423 | 20230814 | 120300 | 924221540 | 6970 | 6970 | 6970 | 6970 | 3 |
| 424 | 20230814 | 120200 | 924200630 | 6970 | 6970 | 6970 | 6970 | 0 |
| 425 | 20230814 | 120100 | 924200630 | 6970 | 6980 | 6980 | 6970 | 33 |
| 426 | 20230814 | 120000 | 923970320 | 6980 | 6980 | 6980 | 6980 | 70 |
| 427 | 20230814 | 115900 | 923481720 | 6970 | 6970 | 6970 | 6970 | 0 |
| 428 | 20230814 | 115800 | 923481720 | 6970 | 6980 | 6980 | 6970 | 8 |
| 429 | 20230814 | 115700 | 923425910 | 6970 | 6970 | 6970 | 6970 | 143 |
| 430 | 20230814 | 115600 | 922429200 | 6970 | 6970 | 6970 | 6970 | 53 |
| 431 | 20230814 | 115500 | 922059790 | 6970 | 6980 | 6980 | 6970 | 14 |
| 432 | 20230814 | 115400 | 921962160 | 6970 | 6960 | 6970 | 6960 | 6 |
| 433 | 20230814 | 115300 | 921920380 | 6950 | 6950 | 6950 | 6950 | 45 |
| 434 | 20230814 | 115200 | 921607630 | 6950 | 6950 | 6950 | 6950 | 0 |
| 435 | 20230814 | 115100 | 921607630 | 6950 | 6950 | 6950 | 6950 | 4 |
| 436 | 20230814 | 115000 | 921579830 | 6970 | 6970 | 6970 | 6970 | 2 |
| 437 | 20230814 | 114900 | 921565890 | 6950 | 6950 | 6950 | 6950 | 3 |
| 438 | 20230814 | 114800 | 921545040 | 6950 | 6950 | 6950 | 6950 | 0 |
| 439 | 20230814 | 114700 | 921545040 | 6950 | 6950 | 6950 | 6950 | 0 |
| 440 | 20230814 | 114600 | 921545040 | 6950 | 6950 | 6950 | 6950 | 43 |
| 441 | 20230814 | 114500 | 921246190 | 6950 | 6950 | 6950 | 6950 | 21 |
| 442 | 20230814 | 114400 | 921100240 | 6950 | 6950 | 6950 | 6950 | 73 |
| 443 | 20230814 | 114300 | 920592890 | 6950 | 6950 | 6950 | 6950 | 0 |
| 444 | 20230814 | 114200 | 920592890 | 6950 | 6950 | 6950 | 6950 | 0 |
| 445 | 20230814 | 114100 | 920592890 | 6950 | 6940 | 6950 | 6930 | 1168 |
| 446 | 20230814 | 114000 | 912486980 | 6940 | 6940 | 6940 | 6940 | 0 |
| 447 | 20230814 | 113900 | 912486980 | 6940 | 6930 | 6940 | 6930 | 8 |
| 448 | 20230814 | 113800 | 912431500 | 6940 | 6940 | 6940 | 6940 | 2059 |
| 449 | 20230814 | 113700 | 898142040 | 6940 | 6980 | 6980 | 6940 | 2097 |
| 450 | 20230814 | 113600 | 883572950 | 6960 | 6960 | 6960 | 6960 | 270 |
| 451 | 20230814 | 113500 | 881693750 | 6960 | 6960 | 6960 | 6960 | 0 |
| 452 | 20230814 | 113400 | 881693750 | 6960 | 6960 | 6960 | 6960 | 3 |
| 453 | 20230814 | 113300 | 881672870 | 6960 | 6960 | 6960 | 6960 | 0 |
| 454 | 20230814 | 113200 | 881672870 | 6960 | 6960 | 6960 | 6960 | 208 |
| 455 | 20230814 | 113100 | 880225190 | 6960 | 6990 | 6990 | 6960 | 4 |
| 456 | 20230814 | 113000 | 880197320 | 6970 | 6980 | 6990 | 6970 | 426 |
| 457 | 20230814 | 112900 | 877224760 | 6980 | 6970 | 6980 | 6970 | 13 |
| 458 | 20230814 | 112800 | 877134050 | 6970 | 6970 | 6970 | 6970 | 181 |
| 459 | 20230814 | 112700 | 875872480 | 6960 | 6960 | 6960 | 6960 | 163 |
| 460 | 20230814 | 112600 | 874738000 | 6950 | 6960 | 6960 | 6950 | 841 |
| 461 | 20230814 | 112500 | 868884670 | 6960 | 6960 | 6960 | 6960 | 70 |
| 462 | 20230814 | 112400 | 868397470 | 6960 | 6960 | 6960 | 6960 | 34 |
| 463 | 20230814 | 112300 | 868160830 | 6960 | 6960 | 6970 | 6960 | 510 |
| 464 | 20230814 | 112200 | 864611200 | 6960 | 6960 | 6960 | 6960 | 0 |
| 465 | 20230814 | 112100 | 864611200 | 6960 | 6960 | 6960 | 6960 | 6 |
| 466 | 20230814 | 112000 | 864569440 | 6960 | 6960 | 6960 | 6960 | 13 |
| 467 | 20230814 | 111900 | 864478960 | 6960 | 6980 | 6980 | 6960 | 4 |
| 468 | 20230814 | 111800 | 864451100 | 6980 | 6990 | 6990 | 6980 | 302 |
| 469 | 20230814 | 111700 | 862340140 | 6990 | 6990 | 6990 | 6990 | 1 |
| 470 | 20230814 | 111600 | 862333150 | 6960 | 6960 | 6990 | 6960 | 626 |
| 471 | 20230814 | 111500 | 857976130 | 6960 | 6960 | 6960 | 6960 | 309 |
| 472 | 20230814 | 111400 | 855825490 | 6960 | 6960 | 6960 | 6960 | 3 |
| 473 | 20230814 | 111300 | 855804610 | 6990 | 6980 | 6990 | 6980 | 30 |
| 474 | 20230814 | 111200 | 855595140 | 6990 | 6980 | 6990 | 6960 | 106 |
| 475 | 20230814 | 111100 | 854857260 | 6970 | 6960 | 6970 | 6950 | 1385 |
| 476 | 20230814 | 111000 | 845226380 | 6960 | 6960 | 6960 | 6950 | 2211 |
| 477 | 20230814 | 110900 | 829844640 | 6960 | 6960 | 6960 | 6960 | 4 |
| 478 | 20230814 | 110800 | 829816800 | 6970 | 6990 | 6990 | 6970 | 2643 |
| 479 | 20230814 | 110700 | 811375500 | 6990 | 6990 | 7000 | 6990 | 155 |
| 480 | 20230814 | 110600 | 810292040 | 6990 | 6990 | 6990 | 6980 | 414 |
| 481 | 20230814 | 110500 | 807401310 | 6990 | 6990 | 6990 | 6990 | 200 |
| 482 | 20230814 | 110400 | 806003310 | 6990 | 6990 | 6990 | 6980 | 1909 |
| 483 | 20230814 | 110300 | 792661430 | 7000 | 7000 | 7000 | 7000 | 1472 |
| 484 | 20230814 | 110200 | 782357430 | 7000 | 7000 | 7000 | 7000 | 118 |
| 485 | 20230814 | 110100 | 781531430 | 7000 | 7000 | 7010 | 7000 | 82 |
| 486 | 20230814 | 110000 | 780956720 | 7000 | 7010 | 7010 | 7000 | 102 |
| 487 | 20230814 | 105900 | 780242710 | 7010 | 7020 | 7030 | 7000 | 231 |
| 488 | 20230814 | 105800 | 778623430 | 7020 | 7020 | 7020 | 7020 | 3 |
| 489 | 20230814 | 105700 | 778602370 | 7000 | 7010 | 7010 | 7000 | 2020 |
| 490 | 20230814 | 105600 | 764461570 | 7020 | 7020 | 7020 | 7020 | 27 |
| 491 | 20230814 | 105500 | 764272030 | 7020 | 7020 | 7020 | 7020 | 77 |
| 492 | 20230814 | 105400 | 763731490 | 7010 | 7010 | 7010 | 7010 | 224 |
| 493 | 20230814 | 105300 | 762161250 | 7010 | 7010 | 7010 | 7010 | 0 |
| 494 | 20230814 | 105200 | 762161250 | 7010 | 7010 | 7010 | 7010 | 4 |
| 495 | 20230814 | 105100 | 762133210 | 7020 | 7020 | 7020 | 7020 | 9 |
| 496 | 20230814 | 105000 | 762070030 | 7020 | 7000 | 7020 | 7000 | 426 |
| 497 | 20230814 | 104900 | 759083080 | 7000 | 7000 | 7000 | 7000 | 53 |
| 498 | 20230814 | 104800 | 758712080 | 7010 | 7010 | 7010 | 7010 | 143 |
| 499 | 20230814 | 104700 | 757709650 | 7010 | 7010 | 7010 | 7010 | 5 |
| 500 | 20230814 | 104600 | 757674600 | 7010 | 7010 | 7010 | 7010 | 95 |
| 501 | 20230814 | 104500 | 757008650 | 7000 | 7010 | 7010 | 7000 | 527 |
| 502 | 20230814 | 104400 | 753317380 | 7010 | 7010 | 7010 | 7010 | 3 |
| 503 | 20230814 | 104300 | 753296350 | 7010 | 7010 | 7010 | 7010 | 1 |
| 504 | 20230814 | 104200 | 753289340 | 7010 | 7010 | 7010 | 7010 | 32 |
| 505 | 20230814 | 104100 | 753065020 | 7000 | 7000 | 7000 | 7000 | 849 |
| 506 | 20230814 | 104000 | 747122020 | 7000 | 7000 | 7000 | 7000 | 1 |
| 507 | 20230814 | 103900 | 747115020 | 7000 | 7020 | 7020 | 7000 | 1131 |
| 508 | 20230814 | 103800 | 739187450 | 7020 | 7030 | 7030 | 7020 | 522 |
| 509 | 20230814 | 103700 | 735522810 | 7030 | 7040 | 7040 | 7020 | 125 |
| 510 | 20230814 | 103600 | 734644090 | 7030 | 7030 | 7030 | 7030 | 0 |
| 511 | 20230814 | 103500 | 734644090 | 7030 | 7030 | 7030 | 7030 | 305 |
| 512 | 20230814 | 103400 | 732499940 | 7030 | 7030 | 7030 | 7030 | 4 |
| 513 | 20230814 | 103300 | 732471820 | 7050 | 7050 | 7050 | 7050 | 24 |
| 514 | 20230814 | 103200 | 732302620 | 7050 | 7020 | 7050 | 7020 | 1379 |
| 515 | 20230814 | 103100 | 722594030 | 7020 | 7010 | 7020 | 7010 | 101 |
| 516 | 20230814 | 103000 | 721886010 | 7010 | 7010 | 7030 | 7000 | 1487 |
| 517 | 20230814 | 102900 | 711467000 | 7010 | 7020 | 7020 | 7000 | 5742 |
| 518 | 20230814 | 102800 | 671238530 | 7020 | 7020 | 7020 | 7020 | 0 |
| 519 | 20230814 | 102700 | 671238530 | 7020 | 7010 | 7020 | 7010 | 7 |
| 520 | 20230814 | 102600 | 671189420 | 7030 | 7020 | 7040 | 7010 | 1463 |
| 521 | 20230814 | 102500 | 660904600 | 7010 | 7020 | 7020 | 7010 | 3290 |
| 522 | 20230814 | 102400 | 637818050 | 7030 | 7030 | 7030 | 7020 | 125 |
| 523 | 20230814 | 102300 | 636939620 | 7030 | 7030 | 7030 | 7030 | 152 |
| 524 | 20230814 | 102200 | 635871060 | 7030 | 7030 | 7030 | 7030 | 777 |
| 525 | 20230814 | 102100 | 630408750 | 7030 | 7040 | 7040 | 7030 | 675 |
| 526 | 20230814 | 102000 | 625656870 | 7050 | 7060 | 7060 | 7050 | 314 |
| 527 | 20230814 | 101900 | 623442160 | 7060 | 7070 | 7070 | 7050 | 407 |
| 528 | 20230814 | 101800 | 620568040 | 7070 | 7060 | 7070 | 7060 | 2874 |
| 529 | 20230814 | 101700 | 600256800 | 7060 | 7060 | 7060 | 7050 | 1191 |
| 530 | 20230814 | 101600 | 591848370 | 7050 | 7050 | 7060 | 7050 | 633 |
| 531 | 20230814 | 101500 | 587384300 | 7050 | 7050 | 7050 | 7040 | 3 |
| 532 | 20230814 | 101400 | 587363160 | 7050 | 7050 | 7050 | 7050 | 303 |
| 533 | 20230814 | 101300 | 585227010 | 7050 | 7050 | 7050 | 7050 | 230 |
| 534 | 20230814 | 101200 | 583605510 | 7040 | 7050 | 7050 | 7040 | 2003 |
| 535 | 20230814 | 101100 | 569494460 | 7060 | 7050 | 7070 | 7050 | 150 |
| 536 | 20230814 | 101000 | 568435490 | 7050 | 7090 | 7100 | 7050 | 1101 |
| 537 | 20230814 | 100900 | 560638060 | 7090 | 7030 | 7100 | 7030 | 15773 |
| 538 | 20230814 | 100800 | 449153290 | 7020 | 7030 | 7040 | 7010 | 795 |
| 539 | 20230814 | 100700 | 443563870 | 7030 | 7030 | 7030 | 7010 | 1666 |
| 540 | 20230814 | 100600 | 431852960 | 7030 | 7000 | 7030 | 6980 | 3176 |
| 541 | 20230814 | 100500 | 409602860 | 6990 | 6990 | 6990 | 6980 | 1654 |
| 542 | 20230814 | 100400 | 398041410 | 6990 | 6980 | 6990 | 6980 | 599 |
| 543 | 20230814 | 100300 | 393860290 | 6980 | 6980 | 6980 | 6960 | 251 |
| 544 | 20230814 | 100200 | 392111160 | 6960 | 6990 | 6990 | 6960 | 301 |
| 545 | 20230814 | 100100 | 390016170 | 6960 | 6960 | 6960 | 6960 | 728 |
| 546 | 20230814 | 100000 | 384949290 | 6960 | 6960 | 6960 | 6960 | 1 |
| 547 | 20230814 | 095900 | 384942330 | 6990 | 6990 | 6990 | 6990 | 21 |
| 548 | 20230814 | 095800 | 384795540 | 6990 | 6980 | 6990 | 6960 | 169 |
| 549 | 20230814 | 095700 | 383616000 | 6990 | 6990 | 6990 | 6970 | 1006 |
| 550 | 20230814 | 095600 | 376602150 | 6990 | 6990 | 6990 | 6990 | 15 |
| 551 | 20230814 | 095500 | 376497300 | 7000 | 6980 | 7010 | 6980 | 1186 |
| 552 | 20230814 | 095400 | 368212430 | 6970 | 6970 | 6970 | 6970 | 157 |
| 553 | 20230814 | 095300 | 367118140 | 6980 | 6980 | 6980 | 6980 | 2 |
| 554 | 20230814 | 095200 | 367104180 | 6980 | 6980 | 6980 | 6980 | 1 |
| 555 | 20230814 | 095100 | 367097200 | 6970 | 6970 | 6970 | 6970 | 2 |
| 556 | 20230814 | 095000 | 367083260 | 6970 | 6970 | 6970 | 6970 | 11 |
| 557 | 20230814 | 094900 | 367006590 | 6950 | 6960 | 6960 | 6950 | 81 |
| 558 | 20230814 | 094800 | 366443040 | 6950 | 6960 | 6960 | 6950 | 580 |
| 559 | 20230814 | 094700 | 362408280 | 6970 | 6980 | 6980 | 6970 | 226 |
| 560 | 20230814 | 094600 | 360832810 | 6980 | 6970 | 6980 | 6970 | 826 |
| 561 | 20230814 | 094500 | 355075580 | 6960 | 6940 | 6980 | 6940 | 1124 |
| 562 | 20230814 | 094400 | 347265680 | 6940 | 6950 | 6950 | 6940 | 695 |
| 563 | 20230814 | 094300 | 342440140 | 6950 | 6950 | 6950 | 6950 | 277 |
| 564 | 20230814 | 094200 | 340514990 | 6950 | 6940 | 6950 | 6940 | 100 |
| 565 | 20230814 | 094100 | 339820910 | 6940 | 6940 | 6940 | 6930 | 409 |
| 566 | 20230814 | 094000 | 336982550 | 6940 | 6940 | 6940 | 6940 | 240 |
| 567 | 20230814 | 093900 | 335316950 | 6950 | 6960 | 6960 | 6950 | 298 |
| 568 | 20230814 | 093800 | 333245670 | 6960 | 6960 | 6960 | 6960 | 66 |
| 569 | 20230814 | 093700 | 332786310 | 6950 | 6960 | 6960 | 6950 | 61 |
| 570 | 20230814 | 093600 | 332362350 | 6950 | 6950 | 6950 | 6950 | 0 |
| 571 | 20230814 | 093500 | 332362350 | 6950 | 6950 | 6950 | 6950 | 84 |
| 572 | 20230814 | 093400 | 331778550 | 6950 | 6940 | 6950 | 6940 | 379 |
| 573 | 20230814 | 093300 | 329147550 | 6950 | 6940 | 6950 | 6930 | 1220 |
| 574 | 20230814 | 093200 | 320679290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 575 | 20230814 | 093100 | 320679290 | 6950 | 6940 | 6950 | 6930 | 3840 |
| 576 | 20230814 | 093000 | 294017530 | 6950 | 6940 | 6950 | 6940 | 399 |
| 577 | 20230814 | 092900 | 291248420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 578 | 20230814 | 092800 | 291248420 | 6950 | 6950 | 6950 | 6940 | 1037 |
| 579 | 20230814 | 092700 | 284049610 | 6950 | 6950 | 6950 | 6950 | 59 |
| 580 | 20230814 | 092600 | 283639560 | 6950 | 6950 | 6950 | 6950 | 684 |
| 581 | 20230814 | 092500 | 278885760 | 6950 | 6970 | 6970 | 6950 | 147 |
| 582 | 20230814 | 092400 | 277861190 | 6980 | 6980 | 6980 | 6950 | 608 |
| 583 | 20230814 | 092300 | 273624870 | 6980 | 6990 | 6990 | 6980 | 217 |
| 584 | 20230814 | 092200 | 272110040 | 6980 | 6980 | 6980 | 6980 | 310 |
| 585 | 20230814 | 092100 | 269946240 | 7000 | 6990 | 7000 | 6980 | 144 |
| 586 | 20230814 | 092000 | 268939840 | 6990 | 6980 | 6990 | 6980 | 813 |
| 587 | 20230814 | 091900 | 263264930 | 6980 | 7010 | 7010 | 6980 | 421 |
| 588 | 20230814 | 091800 | 260326260 | 7020 | 7000 | 7020 | 6980 | 643 |
| 589 | 20230814 | 091700 | 255831600 | 7010 | 7010 | 7010 | 7010 | 575 |
| 590 | 20230814 | 091600 | 251800850 | 7020 | 7010 | 7020 | 7010 | 868 |
| 591 | 20230814 | 091500 | 245708590 | 7010 | 7010 | 7020 | 7010 | 189 |
| 592 | 20230814 | 091400 | 244383350 | 7010 | 7010 | 7020 | 7010 | 623 |
| 593 | 20230814 | 091300 | 240016080 | 7010 | 7020 | 7020 | 7010 | 2301 |
| 594 | 20230814 | 091200 | 223876580 | 7040 | 7020 | 7040 | 7020 | 1331 |
| 595 | 20230814 | 091100 | 214510330 | 7020 | 7010 | 7020 | 7010 | 879 |
| 596 | 20230814 | 091000 | 208344400 | 7010 | 6980 | 7020 | 6980 | 2935 |
| 597 | 20230814 | 090900 | 187804360 | 6980 | 6960 | 6980 | 6960 | 223 |
| 598 | 20230814 | 090800 | 186250700 | 6960 | 6960 | 6960 | 6940 | 402 |
| 599 | 20230814 | 090700 | 183452980 | 6960 | 6940 | 6960 | 6930 | 306 |
| 600 | 20230814 | 090600 | 181329790 | 6940 | 6970 | 6970 | 6940 | 174 |
| 601 | 20230814 | 090500 | 180117040 | 6970 | 7000 | 7010 | 6940 | 3714 |
| 602 | 20230814 | 090400 | 154190370 | 7000 | 7010 | 7010 | 7000 | 1924 |
| 603 | 20230814 | 090300 | 140716010 | 7040 | 7050 | 7050 | 7010 | 2891 |
| 604 | 20230814 | 090200 | 120378450 | 7050 | 7030 | 7050 | 7000 | 2332 |
| 605 | 20230814 | 090100 | 103981970 | 7000 | 7030 | 7050 | 7000 | 5868 |
| 606 | 20230814 | 090000 | 62836290 | 7070 | 7010 | 7080 | 7000 | 8769 |