31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 194000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 2321 |
| 3 | 20230816 | 193900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20230816 | 193800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20230816 | 193700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20230816 | 193600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20230816 | 193500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20230816 | 193400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20230816 | 193300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20230816 | 193200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20230816 | 193100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20230816 | 193000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20230816 | 192900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20230816 | 192800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20230816 | 192700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20230816 | 192600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20230816 | 192500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20230816 | 192400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20230816 | 192300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20230816 | 192200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20230816 | 192100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20230816 | 192000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20230816 | 191900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20230816 | 191800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20230816 | 191700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20230816 | 191600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20230816 | 191500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20230816 | 191400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20230816 | 191300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20230816 | 191200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20230816 | 191100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20230816 | 191000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 2321 |
| 33 | 20230816 | 190900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20230816 | 190800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20230816 | 190700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20230816 | 190600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20230816 | 190500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20230816 | 190400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20230816 | 190300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20230816 | 190200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20230816 | 190100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20230816 | 190000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20230816 | 185900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20230816 | 185800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20230816 | 185700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20230816 | 185600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20230816 | 185500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20230816 | 185400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20230816 | 185300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20230816 | 185200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20230816 | 185100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20230816 | 185000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20230816 | 184900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20230816 | 184800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20230816 | 184700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20230816 | 184600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20230816 | 184500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20230816 | 184400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20230816 | 184300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20230816 | 184200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20230816 | 184100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20230816 | 184000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 2321 |
| 63 | 20230816 | 183900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20230816 | 183800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20230816 | 183700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20230816 | 183600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20230816 | 183500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20230816 | 183400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20230816 | 183300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20230816 | 183200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20230816 | 183100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20230816 | 183000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20230816 | 182900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20230816 | 182800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20230816 | 182700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20230816 | 182600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20230816 | 182500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20230816 | 182400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20230816 | 182300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20230816 | 182200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20230816 | 182100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20230816 | 182000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20230816 | 181900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20230816 | 181800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20230816 | 181700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20230816 | 181600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20230816 | 181500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20230816 | 181400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20230816 | 181300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20230816 | 181200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20230816 | 181100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20230816 | 181000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 2321 |
| 93 | 20230816 | 180900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20230816 | 180800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20230816 | 180700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20230816 | 180600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20230816 | 180500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20230816 | 180400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20230816 | 180300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20230816 | 180200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20230816 | 180100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20230816 | 180000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20230816 | 175900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20230816 | 175800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20230816 | 175700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20230816 | 175600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20230816 | 175500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20230816 | 175400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20230816 | 175300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20230816 | 175200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20230816 | 175100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20230816 | 175000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20230816 | 174900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20230816 | 174800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20230816 | 174700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20230816 | 174600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20230816 | 174500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20230816 | 174400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20230816 | 174300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20230816 | 174200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20230816 | 174100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20230816 | 174000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 2321 |
| 123 | 20230816 | 173900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20230816 | 173800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20230816 | 173700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20230816 | 173600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20230816 | 173500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20230816 | 173400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20230816 | 173300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20230816 | 173200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20230816 | 173100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20230816 | 173000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20230816 | 172900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20230816 | 172800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20230816 | 172700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20230816 | 172600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20230816 | 172500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20230816 | 172400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20230816 | 172300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20230816 | 172200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20230816 | 172100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20230816 | 172000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20230816 | 171900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20230816 | 171800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20230816 | 171700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20230816 | 171600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20230816 | 171500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20230816 | 171400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20230816 | 171300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20230816 | 171200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20230816 | 171100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20230816 | 171000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 2321 |
| 153 | 20230816 | 170900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20230816 | 170800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20230816 | 170700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20230816 | 170600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20230816 | 170500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20230816 | 170400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20230816 | 170300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20230816 | 170200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20230816 | 170100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20230816 | 170000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20230816 | 165900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20230816 | 165800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20230816 | 165700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20230816 | 165600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20230816 | 165500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20230816 | 165400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20230816 | 165300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20230816 | 165200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20230816 | 165100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20230816 | 165000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20230816 | 164900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20230816 | 164800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20230816 | 164700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20230816 | 164600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20230816 | 164500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20230816 | 164400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20230816 | 164300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20230816 | 164200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20230816 | 164100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20230816 | 164000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 2321 |
| 183 | 20230816 | 163900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20230816 | 163800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20230816 | 163700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20230816 | 163600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20230816 | 163500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20230816 | 163400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20230816 | 163300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20230816 | 163200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20230816 | 163100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20230816 | 163000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20230816 | 162900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20230816 | 162800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20230816 | 162700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20230816 | 162600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20230816 | 162500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20230816 | 162400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20230816 | 162300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20230816 | 162200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20230816 | 162100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20230816 | 162000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20230816 | 161900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20230816 | 161800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20230816 | 161700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20230816 | 161600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20230816 | 161500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20230816 | 161400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 209 | 20230816 | 161300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 210 | 20230816 | 161200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 211 | 20230816 | 161100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20230816 | 161000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 2321 |
| 213 | 20230816 | 160900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 214 | 20230816 | 160800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 215 | 20230816 | 160700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 216 | 20230816 | 160600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 217 | 20230816 | 160500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 218 | 20230816 | 160400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 219 | 20230816 | 160300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 220 | 20230816 | 160200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 221 | 20230816 | 160100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 222 | 20230816 | 160000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 223 | 20230816 | 155900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 224 | 20230816 | 155800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 225 | 20230816 | 155700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 226 | 20230816 | 155600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 227 | 20230816 | 155500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 228 | 20230816 | 155400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 229 | 20230816 | 155300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 230 | 20230816 | 155200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 231 | 20230816 | 155100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 232 | 20230816 | 155000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 233 | 20230816 | 154900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 234 | 20230816 | 154800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 235 | 20230816 | 154700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 236 | 20230816 | 154600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 237 | 20230816 | 154500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 238 | 20230816 | 154400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 239 | 20230816 | 154300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 240 | 20230816 | 154200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 241 | 20230816 | 154100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 242 | 20230816 | 154000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 2321 |
| 243 | 20230816 | 153900 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 244 | 20230816 | 153800 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 245 | 20230816 | 153700 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 246 | 20230816 | 153600 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 247 | 20230816 | 153500 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 248 | 20230816 | 153400 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 249 | 20230816 | 153300 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 250 | 20230816 | 153200 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 251 | 20230816 | 153100 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 252 | 20230816 | 153000 | 1097375300 | 6920 | 6920 | 6920 | 6920 | 2321 |
| 253 | 20230816 | 152900 | 1081313980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 254 | 20230816 | 152800 | 1081313980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 255 | 20230816 | 152700 | 1081313980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 256 | 20230816 | 152600 | 1081313980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 257 | 20230816 | 152500 | 1081313980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 258 | 20230816 | 152400 | 1081313980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 259 | 20230816 | 152300 | 1081313980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 260 | 20230816 | 152200 | 1081313980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 261 | 20230816 | 152100 | 1081313980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 262 | 20230816 | 152000 | 1081313980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 263 | 20230816 | 151900 | 1081313980 | 6920 | 6920 | 6950 | 6920 | 309 |
| 264 | 20230816 | 151800 | 1079171530 | 6950 | 6950 | 6950 | 6920 | 274 |
| 265 | 20230816 | 151700 | 1077268030 | 6920 | 6950 | 6950 | 6910 | 221 |
| 266 | 20230816 | 151600 | 1075733600 | 6910 | 6950 | 6950 | 6910 | 81 |
| 267 | 20230816 | 151500 | 1075171050 | 6950 | 6920 | 6950 | 6900 | 2535 |
| 268 | 20230816 | 151400 | 1057645120 | 6910 | 6930 | 6930 | 6910 | 121 |
| 269 | 20230816 | 151300 | 1056808590 | 6910 | 6910 | 6910 | 6910 | 500 |
| 270 | 20230816 | 151200 | 1053353590 | 6940 | 6930 | 6940 | 6910 | 709 |
| 271 | 20230816 | 151100 | 1048440840 | 6930 | 6930 | 6950 | 6930 | 247 |
| 272 | 20230816 | 151000 | 1046728990 | 6950 | 6950 | 6950 | 6950 | 1 |
| 273 | 20230816 | 150900 | 1046722040 | 6950 | 6920 | 6950 | 6920 | 434 |
| 274 | 20230816 | 150800 | 1043712460 | 6910 | 6910 | 6910 | 6910 | 546 |
| 275 | 20230816 | 150700 | 1039939600 | 6910 | 6930 | 6930 | 6910 | 152 |
| 276 | 20230816 | 150600 | 1038888370 | 6950 | 6950 | 6950 | 6930 | 211 |
| 277 | 20230816 | 150500 | 1037422920 | 6930 | 6950 | 6950 | 6930 | 272 |
| 278 | 20230816 | 150400 | 1035537220 | 6920 | 6930 | 6930 | 6920 | 920 |
| 279 | 20230816 | 150300 | 1029170620 | 6930 | 6940 | 6940 | 6930 | 159 |
| 280 | 20230816 | 150200 | 1028067250 | 6940 | 6940 | 6940 | 6940 | 100 |
| 281 | 20230816 | 150100 | 1027373250 | 6940 | 6950 | 6950 | 6940 | 9 |
| 282 | 20230816 | 150000 | 1027310780 | 6980 | 6960 | 6980 | 6960 | 141 |
| 283 | 20230816 | 145900 | 1026329040 | 6940 | 6940 | 6960 | 6940 | 1674 |
| 284 | 20230816 | 145800 | 1014700800 | 6940 | 6940 | 6940 | 6940 | 160 |
| 285 | 20230816 | 145700 | 1013590400 | 6960 | 6960 | 6960 | 6950 | 159 |
| 286 | 20230816 | 145600 | 1012483770 | 6960 | 6950 | 6960 | 6950 | 89 |
| 287 | 20230816 | 145500 | 1011864400 | 6960 | 6960 | 6960 | 6960 | 66 |
| 288 | 20230816 | 145400 | 1011405040 | 6960 | 6940 | 6960 | 6940 | 147 |
| 289 | 20230816 | 145300 | 1010382200 | 6960 | 6960 | 6960 | 6960 | 85 |
| 290 | 20230816 | 145200 | 1009790600 | 6960 | 6930 | 6960 | 6930 | 257 |
| 291 | 20230816 | 145100 | 1008007960 | 6930 | 6930 | 6930 | 6930 | 82 |
| 292 | 20230816 | 145000 | 1007439700 | 6930 | 6940 | 6940 | 6930 | 24 |
| 293 | 20230816 | 144900 | 1007273160 | 6950 | 6950 | 6950 | 6950 | 1 |
| 294 | 20230816 | 144800 | 1007266210 | 6950 | 6930 | 6950 | 6930 | 71 |
| 295 | 20230816 | 144700 | 1006773760 | 6960 | 6950 | 6960 | 6950 | 290 |
| 296 | 20230816 | 144600 | 1004755880 | 6960 | 6960 | 6960 | 6960 | 0 |
| 297 | 20230816 | 144500 | 1004755880 | 6960 | 6930 | 6960 | 6930 | 2 |
| 298 | 20230816 | 144400 | 1004741990 | 6940 | 6950 | 6950 | 6940 | 73 |
| 299 | 20230816 | 144300 | 1004235020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 300 | 20230816 | 144200 | 1004235020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 301 | 20230816 | 144100 | 1004235020 | 6960 | 6960 | 6960 | 6960 | 10 |
| 302 | 20230816 | 144000 | 1004165420 | 6960 | 6960 | 6960 | 6960 | 25 |
| 303 | 20230816 | 143900 | 1003991420 | 6960 | 6960 | 6960 | 6960 | 5 |
| 304 | 20230816 | 143800 | 1003956620 | 6960 | 6960 | 6960 | 6960 | 15 |
| 305 | 20230816 | 143700 | 1003852220 | 6960 | 6990 | 6990 | 6960 | 296 |
| 306 | 20230816 | 143600 | 1001792030 | 6960 | 6960 | 6990 | 6960 | 307 |
| 307 | 20230816 | 143500 | 999649340 | 6960 | 6980 | 6980 | 6960 | 102 |
| 308 | 20230816 | 143400 | 998938120 | 6990 | 6990 | 6990 | 6990 | 0 |
| 309 | 20230816 | 143300 | 998938120 | 6990 | 6950 | 6990 | 6940 | 289 |
| 310 | 20230816 | 143200 | 996922070 | 6970 | 6980 | 6980 | 6970 | 11 |
| 311 | 20230816 | 143100 | 996845390 | 6980 | 6980 | 6980 | 6980 | 1 |
| 312 | 20230816 | 143000 | 996838410 | 6980 | 6960 | 6980 | 6960 | 1864 |
| 313 | 20230816 | 142900 | 983842710 | 6950 | 6950 | 6950 | 6950 | 1707 |
| 314 | 20230816 | 142800 | 971979060 | 6940 | 6940 | 6940 | 6940 | 11 |
| 315 | 20230816 | 142700 | 971902720 | 6940 | 6930 | 6940 | 6930 | 370 |
| 316 | 20230816 | 142600 | 969334930 | 6930 | 6940 | 6940 | 6930 | 672 |
| 317 | 20230816 | 142500 | 964673470 | 6940 | 6930 | 6940 | 6930 | 258 |
| 318 | 20230816 | 142400 | 962885520 | 6930 | 6930 | 6930 | 6930 | 45 |
| 319 | 20230816 | 142300 | 962573670 | 6930 | 6930 | 6930 | 6930 | 748 |
| 320 | 20230816 | 142200 | 957390030 | 6940 | 6940 | 6950 | 6940 | 70 |
| 321 | 20230816 | 142100 | 956904220 | 6940 | 6940 | 6940 | 6940 | 100 |
| 322 | 20230816 | 142000 | 956210220 | 6940 | 6950 | 6950 | 6940 | 36 |
| 323 | 20230816 | 141900 | 955960120 | 6950 | 6950 | 6950 | 6950 | 63 |
| 324 | 20230816 | 141800 | 955522270 | 6950 | 6950 | 6950 | 6950 | 508 |
| 325 | 20230816 | 141700 | 951991670 | 6950 | 6950 | 6950 | 6950 | 100 |
| 326 | 20230816 | 141600 | 951296670 | 6940 | 6940 | 6940 | 6940 | 50 |
| 327 | 20230816 | 141500 | 950949670 | 6940 | 6940 | 6940 | 6940 | 260 |
| 328 | 20230816 | 141400 | 949145270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 329 | 20230816 | 141300 | 949145270 | 6940 | 6940 | 6940 | 6940 | 200 |
| 330 | 20230816 | 141200 | 947757270 | 6960 | 6940 | 6960 | 6940 | 202 |
| 331 | 20230816 | 141100 | 946351370 | 6940 | 6940 | 6940 | 6940 | 18 |
| 332 | 20230816 | 141000 | 946226450 | 6950 | 6950 | 6950 | 6950 | 9 |
| 333 | 20230816 | 140900 | 946163900 | 6950 | 6950 | 6950 | 6950 | 8 |
| 334 | 20230816 | 140800 | 946108300 | 6960 | 6960 | 6960 | 6960 | 0 |
| 335 | 20230816 | 140700 | 946108300 | 6960 | 6960 | 6960 | 6960 | 85 |
| 336 | 20230816 | 140600 | 945516700 | 6960 | 6960 | 6960 | 6960 | 1 |
| 337 | 20230816 | 140500 | 945509740 | 6920 | 6910 | 6920 | 6900 | 80 |
| 338 | 20230816 | 140400 | 944956930 | 6960 | 6960 | 6960 | 6960 | 80 |
| 339 | 20230816 | 140300 | 944400130 | 6910 | 6940 | 6940 | 6910 | 1149 |
| 340 | 20230816 | 140200 | 936457300 | 6960 | 6960 | 6960 | 6960 | 0 |
| 341 | 20230816 | 140100 | 936457300 | 6960 | 6960 | 6960 | 6960 | 203 |
| 342 | 20230816 | 140000 | 935044420 | 6960 | 6920 | 6960 | 6910 | 1155 |
| 343 | 20230816 | 135900 | 927046040 | 6910 | 6910 | 6910 | 6910 | 61 |
| 344 | 20230816 | 135800 | 926624530 | 6930 | 6930 | 6930 | 6930 | 30 |
| 345 | 20230816 | 135700 | 926416630 | 6930 | 6930 | 6930 | 6930 | 9 |
| 346 | 20230816 | 135600 | 926354260 | 6940 | 6940 | 6940 | 6940 | 0 |
| 347 | 20230816 | 135500 | 926354260 | 6940 | 6940 | 6940 | 6940 | 0 |
| 348 | 20230816 | 135400 | 926354260 | 6940 | 6930 | 6950 | 6920 | 788 |
| 349 | 20230816 | 135300 | 920900740 | 6950 | 6920 | 6950 | 6920 | 315 |
| 350 | 20230816 | 135200 | 918716160 | 6920 | 6920 | 6920 | 6920 | 0 |
| 351 | 20230816 | 135100 | 918716160 | 6920 | 6920 | 6920 | 6920 | 1374 |
| 352 | 20230816 | 135000 | 909208080 | 6920 | 6920 | 6920 | 6920 | 1 |
| 353 | 20230816 | 134900 | 909201160 | 6890 | 6890 | 6890 | 6890 | 2 |
| 354 | 20230816 | 134800 | 909187380 | 6920 | 6920 | 6920 | 6920 | 3 |
| 355 | 20230816 | 134700 | 909166620 | 6890 | 6890 | 6890 | 6890 | 0 |
| 356 | 20230816 | 134600 | 909166620 | 6890 | 6890 | 6890 | 6890 | 100 |
| 357 | 20230816 | 134500 | 908477620 | 6890 | 6890 | 6890 | 6890 | 113 |
| 358 | 20230816 | 134400 | 907699050 | 6890 | 6910 | 6910 | 6890 | 4163 |
| 359 | 20230816 | 134300 | 878973040 | 6910 | 6910 | 6910 | 6910 | 110 |
| 360 | 20230816 | 134200 | 878212940 | 6910 | 6910 | 6910 | 6910 | 200 |
| 361 | 20230816 | 134100 | 876830940 | 6920 | 6920 | 6920 | 6920 | 222 |
| 362 | 20230816 | 134000 | 875294700 | 6930 | 6930 | 6930 | 6930 | 26 |
| 363 | 20230816 | 133900 | 875114520 | 6910 | 6920 | 6930 | 6910 | 437 |
| 364 | 20230816 | 133800 | 872093580 | 6930 | 6930 | 6930 | 6930 | 0 |
| 365 | 20230816 | 133700 | 872093580 | 6930 | 6920 | 6930 | 6920 | 720 |
| 366 | 20230816 | 133600 | 867109480 | 6930 | 6930 | 6930 | 6930 | 1 |
| 367 | 20230816 | 133500 | 867102550 | 6930 | 6930 | 6930 | 6930 | 66 |
| 368 | 20230816 | 133400 | 866645170 | 6920 | 6920 | 6920 | 6920 | 90 |
| 369 | 20230816 | 133300 | 866022370 | 6930 | 6930 | 6930 | 6930 | 40 |
| 370 | 20230816 | 133200 | 865745170 | 6940 | 6930 | 6940 | 6930 | 1522 |
| 371 | 20230816 | 133100 | 855196700 | 6940 | 6940 | 6940 | 6940 | 14 |
| 372 | 20230816 | 133000 | 855099540 | 6940 | 6940 | 6940 | 6940 | 377 |
| 373 | 20230816 | 132900 | 852483160 | 6940 | 6930 | 6940 | 6930 | 442 |
| 374 | 20230816 | 132800 | 849419900 | 6930 | 6930 | 6930 | 6930 | 0 |
| 375 | 20230816 | 132700 | 849419900 | 6930 | 6930 | 6930 | 6930 | 269 |
| 376 | 20230816 | 132600 | 847555730 | 6930 | 6930 | 6930 | 6930 | 5 |
| 377 | 20230816 | 132500 | 847521080 | 6930 | 6930 | 6930 | 6930 | 100 |
| 378 | 20230816 | 132400 | 846828080 | 6920 | 6920 | 6920 | 6920 | 299 |
| 379 | 20230816 | 132300 | 844759000 | 6930 | 6930 | 6930 | 6930 | 40 |
| 380 | 20230816 | 132200 | 844481800 | 6930 | 6940 | 6940 | 6930 | 429 |
| 381 | 20230816 | 132100 | 841508810 | 6940 | 6930 | 6940 | 6930 | 1102 |
| 382 | 20230816 | 132000 | 833871930 | 6950 | 6950 | 6950 | 6950 | 100 |
| 383 | 20230816 | 131900 | 833176930 | 6950 | 6940 | 6950 | 6940 | 600 |
| 384 | 20230816 | 131800 | 829009430 | 6950 | 6950 | 6950 | 6950 | 100 |
| 385 | 20230816 | 131700 | 828314430 | 6960 | 6960 | 6960 | 6960 | 1 |
| 386 | 20230816 | 131600 | 828307470 | 6930 | 6950 | 6950 | 6930 | 240 |
| 387 | 20230816 | 131500 | 826640070 | 6950 | 6950 | 6950 | 6950 | 55 |
| 388 | 20230816 | 131400 | 826257820 | 6950 | 6930 | 6950 | 6930 | 102 |
| 389 | 20230816 | 131300 | 825550920 | 6940 | 6940 | 6940 | 6940 | 330 |
| 390 | 20230816 | 131200 | 823260720 | 6960 | 6960 | 6960 | 6960 | 53 |
| 391 | 20230816 | 131100 | 822891840 | 6970 | 6940 | 6970 | 6940 | 971 |
| 392 | 20230816 | 131000 | 816141900 | 6970 | 6970 | 6970 | 6970 | 2 |
| 393 | 20230816 | 130900 | 816127960 | 6970 | 6970 | 6970 | 6970 | 18 |
| 394 | 20230816 | 130800 | 816002500 | 6970 | 6970 | 6970 | 6970 | 51 |
| 395 | 20230816 | 130700 | 815647030 | 6960 | 6960 | 6960 | 6960 | 662 |
| 396 | 20230816 | 130600 | 811039510 | 6960 | 6950 | 6960 | 6950 | 441 |
| 397 | 20230816 | 130500 | 807970240 | 6950 | 6940 | 6950 | 6940 | 101 |
| 398 | 20230816 | 130400 | 807268390 | 6940 | 6940 | 6940 | 6940 | 530 |
| 399 | 20230816 | 130300 | 803590190 | 6940 | 6940 | 6940 | 6940 | 122 |
| 400 | 20230816 | 130200 | 802743510 | 6940 | 6940 | 6940 | 6940 | 13 |
| 401 | 20230816 | 130100 | 802653290 | 6940 | 6930 | 6940 | 6930 | 671 |
| 402 | 20230816 | 130000 | 798001050 | 6940 | 6930 | 6940 | 6930 | 15 |
| 403 | 20230816 | 125900 | 797897050 | 6930 | 6920 | 6930 | 6920 | 1127 |
| 404 | 20230816 | 125800 | 790087760 | 6910 | 6910 | 6910 | 6910 | 1 |
| 405 | 20230816 | 125700 | 790080850 | 6920 | 6920 | 6920 | 6920 | 10 |
| 406 | 20230816 | 125600 | 790011650 | 6910 | 6920 | 6920 | 6910 | 511 |
| 407 | 20230816 | 125500 | 786480090 | 6920 | 6920 | 6920 | 6920 | 12 |
| 408 | 20230816 | 125400 | 786397050 | 6920 | 6920 | 6920 | 6920 | 11 |
| 409 | 20230816 | 125300 | 786320930 | 6920 | 6920 | 6920 | 6920 | 0 |
| 410 | 20230816 | 125200 | 786320930 | 6920 | 6920 | 6920 | 6920 | 1 |
| 411 | 20230816 | 125100 | 786314010 | 6910 | 6910 | 6910 | 6910 | 1 |
| 412 | 20230816 | 125000 | 786307100 | 6910 | 6910 | 6910 | 6910 | 100 |
| 413 | 20230816 | 124900 | 785616100 | 6900 | 6910 | 6910 | 6900 | 252 |
| 414 | 20230816 | 124800 | 783874800 | 6920 | 6920 | 6920 | 6920 | 20 |
| 415 | 20230816 | 124700 | 783736400 | 6910 | 6910 | 6910 | 6910 | 10 |
| 416 | 20230816 | 124600 | 783667300 | 6920 | 6920 | 6920 | 6920 | 2 |
| 417 | 20230816 | 124500 | 783653460 | 6910 | 6910 | 6910 | 6910 | 0 |
| 418 | 20230816 | 124400 | 783653460 | 6910 | 6910 | 6910 | 6910 | 30 |
| 419 | 20230816 | 124300 | 783446160 | 6910 | 6920 | 6920 | 6910 | 21 |
| 420 | 20230816 | 124200 | 783300950 | 6920 | 6920 | 6920 | 6920 | 14 |
| 421 | 20230816 | 124100 | 783204070 | 6920 | 6930 | 6930 | 6920 | 12 |
| 422 | 20230816 | 124000 | 783120980 | 6920 | 6920 | 6920 | 6920 | 15 |
| 423 | 20230816 | 123900 | 783017180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 424 | 20230816 | 123800 | 783017180 | 6920 | 6920 | 6920 | 6920 | 13 |
| 425 | 20230816 | 123700 | 782927220 | 6920 | 6920 | 6920 | 6920 | 0 |
| 426 | 20230816 | 123600 | 782927220 | 6920 | 6920 | 6920 | 6920 | 10 |
| 427 | 20230816 | 123500 | 782858020 | 6920 | 6920 | 6920 | 6920 | 0 |
| 428 | 20230816 | 123400 | 782858020 | 6920 | 6920 | 6920 | 6920 | 0 |
| 429 | 20230816 | 123300 | 782858020 | 6920 | 6920 | 6920 | 6920 | 1399 |
| 430 | 20230816 | 123200 | 773176940 | 6920 | 6920 | 6920 | 6920 | 110 |
| 431 | 20230816 | 123100 | 772415740 | 6910 | 6910 | 6910 | 6910 | 0 |
| 432 | 20230816 | 123000 | 772415740 | 6910 | 6910 | 6910 | 6910 | 0 |
| 433 | 20230816 | 122900 | 772415740 | 6910 | 6910 | 6910 | 6910 | 79 |
| 434 | 20230816 | 122800 | 771869850 | 6900 | 6910 | 6910 | 6900 | 8 |
| 435 | 20230816 | 122700 | 771814640 | 6890 | 6890 | 6890 | 6890 | 0 |
| 436 | 20230816 | 122600 | 771814640 | 6890 | 6910 | 6910 | 6890 | 211 |
| 437 | 20230816 | 122500 | 770360590 | 6910 | 6910 | 6910 | 6910 | 121 |
| 438 | 20230816 | 122400 | 769524480 | 6910 | 6910 | 6910 | 6910 | 101 |
| 439 | 20230816 | 122300 | 768826570 | 6910 | 6910 | 6910 | 6910 | 0 |
| 440 | 20230816 | 122200 | 768826570 | 6910 | 6910 | 6910 | 6910 | 5 |
| 441 | 20230816 | 122100 | 768792020 | 6910 | 6910 | 6910 | 6910 | 15 |
| 442 | 20230816 | 122000 | 768688370 | 6910 | 6910 | 6910 | 6910 | 15 |
| 443 | 20230816 | 121900 | 768584720 | 6910 | 6910 | 6910 | 6910 | 15 |
| 444 | 20230816 | 121800 | 768481070 | 6900 | 6910 | 6910 | 6900 | 30 |
| 445 | 20230816 | 121700 | 768273820 | 6910 | 6910 | 6910 | 6910 | 14 |
| 446 | 20230816 | 121600 | 768177080 | 6900 | 6900 | 6900 | 6900 | 0 |
| 447 | 20230816 | 121500 | 768177080 | 6900 | 6900 | 6900 | 6900 | 367 |
| 448 | 20230816 | 121400 | 765644780 | 6890 | 6890 | 6890 | 6890 | 0 |
| 449 | 20230816 | 121300 | 765644780 | 6890 | 6880 | 6890 | 6880 | 311 |
| 450 | 20230816 | 121200 | 763502000 | 6880 | 6880 | 6880 | 6880 | 0 |
| 451 | 20230816 | 121100 | 763502000 | 6880 | 6890 | 6890 | 6880 | 24 |
| 452 | 20230816 | 121000 | 763336730 | 6880 | 6880 | 6880 | 6880 | 165 |
| 453 | 20230816 | 120900 | 762201530 | 6890 | 6890 | 6890 | 6890 | 1 |
| 454 | 20230816 | 120800 | 762194640 | 6890 | 6890 | 6890 | 6890 | 62 |
| 455 | 20230816 | 120700 | 761767460 | 6890 | 6890 | 6890 | 6890 | 159 |
| 456 | 20230816 | 120600 | 760671950 | 6890 | 6890 | 6890 | 6890 | 79 |
| 457 | 20230816 | 120500 | 760127640 | 6890 | 6890 | 6890 | 6890 | 10 |
| 458 | 20230816 | 120400 | 760058740 | 6880 | 6880 | 6880 | 6880 | 20 |
| 459 | 20230816 | 120300 | 759921140 | 6870 | 6870 | 6870 | 6870 | 41 |
| 460 | 20230816 | 120200 | 759639470 | 6860 | 6860 | 6860 | 6860 | 0 |
| 461 | 20230816 | 120100 | 759639470 | 6860 | 6860 | 6860 | 6860 | 98 |
| 462 | 20230816 | 120000 | 758967190 | 6850 | 6870 | 6870 | 6850 | 10 |
| 463 | 20230816 | 115900 | 758898510 | 6850 | 6860 | 6860 | 6850 | 100 |
| 464 | 20230816 | 115800 | 758212810 | 6870 | 6870 | 6870 | 6870 | 1 |
| 465 | 20230816 | 115700 | 758205940 | 6850 | 6850 | 6850 | 6850 | 52 |
| 466 | 20230816 | 115600 | 757849740 | 6850 | 6850 | 6850 | 6850 | 692 |
| 467 | 20230816 | 115500 | 753109540 | 6850 | 6850 | 6850 | 6850 | 1 |
| 468 | 20230816 | 115400 | 753102690 | 6860 | 6860 | 6860 | 6860 | 49 |
| 469 | 20230816 | 115300 | 752766550 | 6860 | 6860 | 6860 | 6860 | 0 |
| 470 | 20230816 | 115200 | 752766550 | 6860 | 6860 | 6860 | 6860 | 0 |
| 471 | 20230816 | 115100 | 752766550 | 6860 | 6850 | 6860 | 6850 | 266 |
| 472 | 20230816 | 115000 | 750944150 | 6850 | 6850 | 6850 | 6850 | 0 |
| 473 | 20230816 | 114900 | 750944150 | 6850 | 6850 | 6860 | 6850 | 87 |
| 474 | 20230816 | 114800 | 750348100 | 6850 | 6850 | 6860 | 6850 | 511 |
| 475 | 20230816 | 114700 | 746847650 | 6870 | 6860 | 6870 | 6860 | 739 |
| 476 | 20230816 | 114600 | 741778010 | 6860 | 6860 | 6860 | 6860 | 1 |
| 477 | 20230816 | 114500 | 741771150 | 6870 | 6870 | 6870 | 6870 | 2221 |
| 478 | 20230816 | 114400 | 726512880 | 6870 | 6880 | 6880 | 6870 | 93 |
| 479 | 20230816 | 114300 | 725873470 | 6880 | 6880 | 6880 | 6880 | 0 |
| 480 | 20230816 | 114200 | 725873470 | 6880 | 6880 | 6880 | 6880 | 50 |
| 481 | 20230816 | 114100 | 725529470 | 6870 | 6880 | 6880 | 6870 | 121 |
| 482 | 20230816 | 114000 | 724697200 | 6890 | 6890 | 6890 | 6890 | 141 |
| 483 | 20230816 | 113900 | 723725710 | 6890 | 6880 | 6890 | 6880 | 12 |
| 484 | 20230816 | 113800 | 723643050 | 6890 | 6890 | 6890 | 6870 | 1706 |
| 485 | 20230816 | 113700 | 711909150 | 6900 | 6900 | 6900 | 6900 | 0 |
| 486 | 20230816 | 113600 | 711909150 | 6900 | 6900 | 6900 | 6900 | 100 |
| 487 | 20230816 | 113500 | 711219150 | 6900 | 6900 | 6900 | 6900 | 2 |
| 488 | 20230816 | 113400 | 711205350 | 6890 | 6890 | 6890 | 6890 | 56 |
| 489 | 20230816 | 113300 | 710819510 | 6900 | 6900 | 6900 | 6900 | 20 |
| 490 | 20230816 | 113200 | 710681510 | 6900 | 6900 | 6900 | 6900 | 10 |
| 491 | 20230816 | 113100 | 710612510 | 6900 | 6900 | 6900 | 6900 | 20 |
| 492 | 20230816 | 113000 | 710474510 | 6910 | 6910 | 6910 | 6910 | 0 |
| 493 | 20230816 | 112900 | 710474510 | 6910 | 6910 | 6910 | 6910 | 21 |
| 494 | 20230816 | 112800 | 710329400 | 6890 | 6890 | 6890 | 6890 | 20 |
| 495 | 20230816 | 112700 | 710191600 | 6880 | 6880 | 6880 | 6880 | 70 |
| 496 | 20230816 | 112600 | 709710000 | 6880 | 6880 | 6880 | 6880 | 78 |
| 497 | 20230816 | 112500 | 709173360 | 6880 | 6880 | 6880 | 6880 | 20 |
| 498 | 20230816 | 112400 | 709035760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 499 | 20230816 | 112300 | 709035760 | 6920 | 6920 | 6920 | 6920 | 3 |
| 500 | 20230816 | 112200 | 709015000 | 6920 | 6900 | 6920 | 6870 | 2015 |
| 501 | 20230816 | 112100 | 695125460 | 6910 | 6910 | 6910 | 6910 | 101 |
| 502 | 20230816 | 112000 | 694427550 | 6930 | 6930 | 6930 | 6930 | 0 |
| 503 | 20230816 | 111900 | 694427550 | 6930 | 6930 | 6930 | 6900 | 124 |
| 504 | 20230816 | 111800 | 693571830 | 6900 | 6920 | 6920 | 6900 | 100 |
| 505 | 20230816 | 111700 | 692880450 | 6900 | 6910 | 6920 | 6900 | 1746 |
| 506 | 20230816 | 111600 | 680830400 | 6910 | 6910 | 6910 | 6910 | 144 |
| 507 | 20230816 | 111500 | 679835360 | 6910 | 6920 | 6920 | 6910 | 488 |
| 508 | 20230816 | 111400 | 676458540 | 6920 | 6920 | 6930 | 6920 | 1577 |
| 509 | 20230816 | 111300 | 665545690 | 6920 | 6920 | 6920 | 6920 | 1000 |
| 510 | 20230816 | 111200 | 658625690 | 6920 | 6920 | 6920 | 6920 | 21 |
| 511 | 20230816 | 111100 | 658480370 | 6930 | 6920 | 6930 | 6920 | 267 |
| 512 | 20230816 | 111000 | 656631020 | 6910 | 6910 | 6910 | 6910 | 10 |
| 513 | 20230816 | 110900 | 656561920 | 6910 | 6910 | 6920 | 6910 | 162 |
| 514 | 20230816 | 110800 | 655442490 | 6910 | 6910 | 6910 | 6910 | 126 |
| 515 | 20230816 | 110700 | 654571830 | 6910 | 6910 | 6910 | 6910 | 1 |
| 516 | 20230816 | 110600 | 654564920 | 6920 | 6920 | 6920 | 6920 | 2 |
| 517 | 20230816 | 110500 | 654551080 | 6930 | 6930 | 6930 | 6930 | 29 |
| 518 | 20230816 | 110400 | 654350110 | 6910 | 6910 | 6910 | 6910 | 51 |
| 519 | 20230816 | 110300 | 653997700 | 6910 | 6910 | 6910 | 6910 | 10 |
| 520 | 20230816 | 110200 | 653928600 | 6910 | 6930 | 6930 | 6900 | 719 |
| 521 | 20230816 | 110100 | 648965830 | 6920 | 6920 | 6920 | 6920 | 1 |
| 522 | 20230816 | 110000 | 648958910 | 6940 | 6940 | 6940 | 6940 | 10 |
| 523 | 20230816 | 105900 | 648889510 | 6930 | 6930 | 6930 | 6920 | 107 |
| 524 | 20230816 | 105800 | 648148220 | 6930 | 6940 | 6950 | 6930 | 3016 |
| 525 | 20230816 | 105700 | 627221100 | 6940 | 6960 | 6960 | 6940 | 284 |
| 526 | 20230816 | 105600 | 625247850 | 6960 | 6970 | 6970 | 6960 | 17 |
| 527 | 20230816 | 105500 | 625129410 | 6950 | 6950 | 6950 | 6950 | 9 |
| 528 | 20230816 | 105400 | 625066860 | 6970 | 6950 | 6970 | 6950 | 10 |
| 529 | 20230816 | 105300 | 624997340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 530 | 20230816 | 105200 | 624997340 | 6950 | 6950 | 6950 | 6950 | 6 |
| 531 | 20230816 | 105100 | 624955640 | 6950 | 6950 | 6950 | 6950 | 11 |
| 532 | 20230816 | 105000 | 624879190 | 6960 | 6970 | 6970 | 6960 | 73 |
| 533 | 20230816 | 104900 | 624371080 | 6970 | 6980 | 6980 | 6970 | 40 |
| 534 | 20230816 | 104800 | 624092080 | 6980 | 6980 | 6980 | 6980 | 72 |
| 535 | 20230816 | 104700 | 623589520 | 6980 | 6980 | 6980 | 6980 | 11 |
| 536 | 20230816 | 104600 | 623512740 | 6940 | 6940 | 6940 | 6940 | 0 |
| 537 | 20230816 | 104500 | 623512740 | 6940 | 6940 | 6940 | 6940 | 0 |
| 538 | 20230816 | 104400 | 623512740 | 6940 | 6940 | 6940 | 6940 | 210 |
| 539 | 20230816 | 104300 | 622055340 | 6940 | 6980 | 6980 | 6940 | 2 |
| 540 | 20230816 | 104200 | 622041420 | 6940 | 7000 | 7000 | 6940 | 2 |
| 541 | 20230816 | 104100 | 622027480 | 6950 | 6960 | 7000 | 6950 | 2282 |
| 542 | 20230816 | 104000 | 606091930 | 6960 | 6960 | 6960 | 6960 | 1 |
| 543 | 20230816 | 103900 | 606084970 | 6940 | 6950 | 6970 | 6940 | 346 |
| 544 | 20230816 | 103800 | 603676200 | 6980 | 6980 | 6980 | 6980 | 50 |
| 545 | 20230816 | 103700 | 603327200 | 6980 | 6950 | 6980 | 6950 | 220 |
| 546 | 20230816 | 103600 | 601793080 | 6950 | 6940 | 6950 | 6940 | 283 |
| 547 | 20230816 | 103500 | 599829050 | 6950 | 6940 | 6950 | 6940 | 752 |
| 548 | 20230816 | 103400 | 594605080 | 6940 | 6920 | 6940 | 6920 | 697 |
| 549 | 20230816 | 103300 | 589776670 | 6910 | 6910 | 6910 | 6910 | 326 |
| 550 | 20230816 | 103200 | 587524010 | 6920 | 6890 | 6920 | 6880 | 1374 |
| 551 | 20230816 | 103100 | 578047330 | 6880 | 6880 | 6880 | 6880 | 10 |
| 552 | 20230816 | 103000 | 577978530 | 6880 | 6880 | 6880 | 6880 | 426 |
| 553 | 20230816 | 102900 | 575047650 | 6860 | 6870 | 6870 | 6860 | 51 |
| 554 | 20230816 | 102800 | 574697780 | 6870 | 6850 | 6870 | 6850 | 734 |
| 555 | 20230816 | 102700 | 569658400 | 6860 | 6860 | 6860 | 6860 | 200 |
| 556 | 20230816 | 102600 | 568286400 | 6860 | 6860 | 6860 | 6860 | 1006 |
| 557 | 20230816 | 102500 | 561385240 | 6860 | 6860 | 6860 | 6860 | 101 |
| 558 | 20230816 | 102400 | 560692380 | 6850 | 6870 | 6870 | 6850 | 1268 |
| 559 | 20230816 | 102300 | 551996900 | 6870 | 6870 | 6870 | 6870 | 160 |
| 560 | 20230816 | 102200 | 550897700 | 6880 | 6880 | 6880 | 6880 | 29 |
| 561 | 20230816 | 102100 | 550698180 | 6880 | 6890 | 6890 | 6880 | 79 |
| 562 | 20230816 | 102000 | 550154630 | 6880 | 6880 | 6880 | 6880 | 1 |
| 563 | 20230816 | 101900 | 550147750 | 6870 | 6870 | 6870 | 6870 | 83 |
| 564 | 20230816 | 101800 | 549577540 | 6870 | 6870 | 6870 | 6860 | 617 |
| 565 | 20230816 | 101700 | 545344480 | 6870 | 6870 | 6870 | 6870 | 61 |
| 566 | 20230816 | 101600 | 544925410 | 6870 | 6880 | 6880 | 6870 | 5 |
| 567 | 20230816 | 101500 | 544891050 | 6880 | 6880 | 6880 | 6880 | 51 |
| 568 | 20230816 | 101400 | 544540170 | 6860 | 6890 | 6890 | 6860 | 1746 |
| 569 | 20230816 | 101300 | 532539490 | 6900 | 6910 | 6910 | 6900 | 125 |
| 570 | 20230816 | 101200 | 531676940 | 6910 | 6910 | 6910 | 6910 | 1 |
| 571 | 20230816 | 101100 | 531670030 | 6910 | 6910 | 6910 | 6910 | 15 |
| 572 | 20230816 | 101000 | 531566380 | 6910 | 6910 | 6910 | 6910 | 0 |
| 573 | 20230816 | 100900 | 531566380 | 6910 | 6910 | 6910 | 6910 | 101 |
| 574 | 20230816 | 100800 | 530868470 | 6910 | 6910 | 6910 | 6910 | 610 |
| 575 | 20230816 | 100700 | 526653370 | 6910 | 6910 | 6910 | 6910 | 1643 |
| 576 | 20230816 | 100600 | 515300240 | 6920 | 6920 | 6920 | 6920 | 647 |
| 577 | 20230816 | 100500 | 510823000 | 6920 | 6920 | 6950 | 6880 | 115 |
| 578 | 20230816 | 100400 | 510027810 | 6910 | 6880 | 6910 | 6870 | 898 |
| 579 | 20230816 | 100300 | 503835570 | 6870 | 6870 | 6870 | 6870 | 200 |
| 580 | 20230816 | 100200 | 502461570 | 6870 | 6870 | 6870 | 6870 | 10 |
| 581 | 20230816 | 100100 | 502392870 | 6890 | 6870 | 6890 | 6870 | 1158 |
| 582 | 20230816 | 100000 | 494426790 | 6880 | 6870 | 6880 | 6870 | 80 |
| 583 | 20230816 | 095900 | 493876490 | 6870 | 6870 | 6870 | 6870 | 800 |
| 584 | 20230816 | 095800 | 488380490 | 6870 | 6880 | 6890 | 6870 | 182 |
| 585 | 20230816 | 095700 | 487128870 | 6900 | 6890 | 6900 | 6890 | 1053 |
| 586 | 20230816 | 095600 | 479873670 | 6890 | 6890 | 6890 | 6890 | 3 |
| 587 | 20230816 | 095500 | 479853000 | 6860 | 6860 | 6860 | 6860 | 22 |
| 588 | 20230816 | 095400 | 479702080 | 6890 | 6860 | 6890 | 6860 | 131 |
| 589 | 20230816 | 095300 | 478802390 | 6870 | 6890 | 6890 | 6870 | 204 |
| 590 | 20230816 | 095200 | 477400850 | 6860 | 6860 | 6860 | 6860 | 1 |
| 591 | 20230816 | 095100 | 477393990 | 6850 | 6850 | 6850 | 6850 | 425 |
| 592 | 20230816 | 095000 | 474482740 | 6850 | 6850 | 6850 | 6850 | 711 |
| 593 | 20230816 | 094900 | 469612390 | 6840 | 6840 | 6840 | 6840 | 127 |
| 594 | 20230816 | 094800 | 468743710 | 6820 | 6820 | 6820 | 6820 | 1080 |
| 595 | 20230816 | 094700 | 461378110 | 6820 | 6810 | 6820 | 6810 | 66 |
| 596 | 20230816 | 094600 | 460928030 | 6810 | 6820 | 6820 | 6810 | 6 |
| 597 | 20230816 | 094500 | 460887160 | 6800 | 6820 | 6820 | 6800 | 3200 |
| 598 | 20230816 | 094400 | 439106970 | 6810 | 6810 | 6810 | 6810 | 0 |
| 599 | 20230816 | 094300 | 439106970 | 6810 | 6810 | 6810 | 6810 | 0 |
| 600 | 20230816 | 094200 | 439106970 | 6810 | 6810 | 6810 | 6810 | 0 |
| 601 | 20230816 | 094100 | 439106970 | 6810 | 6810 | 6810 | 6810 | 27 |
| 602 | 20230816 | 094000 | 438923100 | 6810 | 6820 | 6820 | 6810 | 94 |
| 603 | 20230816 | 093900 | 438282900 | 6840 | 6810 | 6840 | 6800 | 281 |
| 604 | 20230816 | 093800 | 436371860 | 6800 | 6840 | 6840 | 6800 | 2969 |
| 605 | 20230816 | 093700 | 416160080 | 6840 | 6840 | 6840 | 6840 | 192 |
| 606 | 20230816 | 093600 | 414846800 | 6850 | 6850 | 6850 | 6850 | 642 |
| 607 | 20230816 | 093500 | 410449100 | 6850 | 6900 | 6900 | 6850 | 390 |
| 608 | 20230816 | 093400 | 407775250 | 6900 | 6900 | 6900 | 6900 | 16 |
| 609 | 20230816 | 093300 | 407664850 | 6900 | 6910 | 6910 | 6900 | 123 |
| 610 | 20230816 | 093200 | 406815150 | 6910 | 6840 | 6910 | 6840 | 102 |
| 611 | 20230816 | 093100 | 406110810 | 6850 | 6810 | 6850 | 6810 | 6181 |
| 612 | 20230816 | 093000 | 363855480 | 6810 | 6820 | 6820 | 6810 | 127 |
| 613 | 20230816 | 092900 | 362990420 | 6820 | 6830 | 6830 | 6820 | 881 |
| 614 | 20230816 | 092800 | 356977520 | 6830 | 6810 | 6830 | 6810 | 219 |
| 615 | 20230816 | 092700 | 355485980 | 6810 | 6810 | 6810 | 6810 | 1108 |
| 616 | 20230816 | 092600 | 347940500 | 6820 | 6830 | 6830 | 6820 | 592 |
| 617 | 20230816 | 092500 | 343900230 | 6820 | 6820 | 6820 | 6820 | 458 |
| 618 | 20230816 | 092400 | 340776670 | 6800 | 6820 | 6820 | 6800 | 851 |
| 619 | 20230816 | 092300 | 334984070 | 6810 | 6800 | 6820 | 6800 | 1555 |
| 620 | 20230816 | 092200 | 324386960 | 6800 | 6810 | 6810 | 6800 | 242 |
| 621 | 20230816 | 092100 | 322738960 | 6800 | 6800 | 6810 | 6800 | 2631 |
| 622 | 20230816 | 092000 | 304828160 | 6790 | 6790 | 6800 | 6790 | 1415 |
| 623 | 20230816 | 091900 | 295216260 | 6800 | 6800 | 6800 | 6790 | 1725 |
| 624 | 20230816 | 091800 | 283498280 | 6800 | 6820 | 6820 | 6800 | 11845 |
| 625 | 20230816 | 091700 | 202906980 | 6810 | 6810 | 6820 | 6810 | 1612 |
| 626 | 20230816 | 091600 | 191928710 | 6810 | 6820 | 6820 | 6810 | 1335 |
| 627 | 20230816 | 091500 | 182835850 | 6820 | 6820 | 6830 | 6820 | 2353 |
| 628 | 20230816 | 091400 | 166787430 | 6830 | 6840 | 6840 | 6830 | 2109 |
| 629 | 20230816 | 091300 | 152382880 | 6840 | 6850 | 6850 | 6840 | 1131 |
| 630 | 20230816 | 091200 | 144645490 | 6850 | 6850 | 6850 | 6850 | 174 |
| 631 | 20230816 | 091100 | 143453590 | 6850 | 6840 | 6850 | 6840 | 44 |
| 632 | 20230816 | 091000 | 143152620 | 6840 | 6840 | 6860 | 6840 | 174 |
| 633 | 20230816 | 090900 | 141961420 | 6840 | 6860 | 6860 | 6830 | 944 |
| 634 | 20230816 | 090800 | 135505000 | 6830 | 6870 | 6870 | 6830 | 1319 |
| 635 | 20230816 | 090700 | 126491810 | 6870 | 6840 | 6870 | 6840 | 12 |
| 636 | 20230816 | 090600 | 126409700 | 6840 | 6850 | 6900 | 6840 | 2957 |
| 637 | 20230816 | 090500 | 106094200 | 6860 | 6910 | 6910 | 6860 | 1658 |
| 638 | 20230816 | 090400 | 94718530 | 6910 | 6860 | 6910 | 6860 | 2544 |
| 639 | 20230816 | 090300 | 77170140 | 6860 | 6820 | 6860 | 6810 | 1319 |
| 640 | 20230816 | 090200 | 68174280 | 6810 | 6820 | 6830 | 6810 | 2030 |
| 641 | 20230816 | 090100 | 54334240 | 6820 | 6900 | 6900 | 6820 | 4361 |
| 642 | 20230816 | 090000 | 24455030 | 6890 | 6910 | 6910 | 6890 | 3447 |