28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 183200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 1227 |
| 3 | 20230814 | 183100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20230814 | 183000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20230814 | 182900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20230814 | 182800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20230814 | 182700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20230814 | 182600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20230814 | 182500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20230814 | 182400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20230814 | 182300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20230814 | 182200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20230814 | 182100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20230814 | 182000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20230814 | 181900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20230814 | 181800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20230814 | 181700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20230814 | 181600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20230814 | 181500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20230814 | 181400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20230814 | 181300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20230814 | 181200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20230814 | 181100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20230814 | 181000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20230814 | 180900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20230814 | 180800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20230814 | 180700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20230814 | 180600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20230814 | 180500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20230814 | 180400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20230814 | 180300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20230814 | 180200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 1227 |
| 33 | 20230814 | 180100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20230814 | 180000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20230814 | 175900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20230814 | 175800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20230814 | 175700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20230814 | 175600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20230814 | 175500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20230814 | 175400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20230814 | 175300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20230814 | 175200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20230814 | 175100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20230814 | 175000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20230814 | 174900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20230814 | 174800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20230814 | 174700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20230814 | 174600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20230814 | 174500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20230814 | 174400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20230814 | 174300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20230814 | 174200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20230814 | 174100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20230814 | 174000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20230814 | 173900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20230814 | 173800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20230814 | 173700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20230814 | 173600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20230814 | 173500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20230814 | 173400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20230814 | 173300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20230814 | 173200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 1227 |
| 63 | 20230814 | 173100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20230814 | 173000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20230814 | 172900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20230814 | 172800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20230814 | 172700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20230814 | 172600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20230814 | 172500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20230814 | 172400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20230814 | 172300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20230814 | 172200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20230814 | 172100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20230814 | 172000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20230814 | 171900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20230814 | 171800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20230814 | 171700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20230814 | 171600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20230814 | 171500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20230814 | 171400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20230814 | 171300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20230814 | 171200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20230814 | 171100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20230814 | 171000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20230814 | 170900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20230814 | 170800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20230814 | 170700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20230814 | 170600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20230814 | 170500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20230814 | 170400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20230814 | 170300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20230814 | 170200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 1227 |
| 93 | 20230814 | 170100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20230814 | 170000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20230814 | 165900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20230814 | 165800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20230814 | 165700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20230814 | 165600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20230814 | 165500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20230814 | 165400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20230814 | 165300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20230814 | 165200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20230814 | 165100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20230814 | 165000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20230814 | 164900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20230814 | 164800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20230814 | 164700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20230814 | 164600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20230814 | 164500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20230814 | 164400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20230814 | 164300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20230814 | 164200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20230814 | 164100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20230814 | 164000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20230814 | 163900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20230814 | 163800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20230814 | 163700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20230814 | 163600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20230814 | 163500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20230814 | 163400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20230814 | 163300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20230814 | 163200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 1227 |
| 123 | 20230814 | 163100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20230814 | 163000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20230814 | 162900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20230814 | 162800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20230814 | 162700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20230814 | 162600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20230814 | 162500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20230814 | 162400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20230814 | 162300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20230814 | 162200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20230814 | 162100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20230814 | 162000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20230814 | 161900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20230814 | 161800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20230814 | 161700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20230814 | 161600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20230814 | 161500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20230814 | 161400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20230814 | 161300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20230814 | 161200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20230814 | 161100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20230814 | 161000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20230814 | 160900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20230814 | 160800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20230814 | 160700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20230814 | 160600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20230814 | 160500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20230814 | 160400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20230814 | 160300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20230814 | 160200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 1227 |
| 153 | 20230814 | 160100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20230814 | 160000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20230814 | 155900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20230814 | 155800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20230814 | 155700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20230814 | 155600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20230814 | 155500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20230814 | 155400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20230814 | 155300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20230814 | 155200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20230814 | 155100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20230814 | 155000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20230814 | 154900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20230814 | 154800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20230814 | 154700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20230814 | 154600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20230814 | 154500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20230814 | 154400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20230814 | 154300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20230814 | 154200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20230814 | 154100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20230814 | 154000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20230814 | 153900 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20230814 | 153800 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20230814 | 153700 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20230814 | 153600 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20230814 | 153500 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20230814 | 153400 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20230814 | 153300 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20230814 | 153200 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 1227 |
| 183 | 20230814 | 153100 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20230814 | 153000 | 1098601270 | 5700 | 5700 | 5700 | 5700 | 1227 |
| 185 | 20230814 | 152900 | 1091607370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20230814 | 152800 | 1091607370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20230814 | 152700 | 1091607370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20230814 | 152600 | 1091607370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20230814 | 152500 | 1091607370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20230814 | 152400 | 1091607370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20230814 | 152300 | 1091607370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20230814 | 152200 | 1091607370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20230814 | 152100 | 1091607370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20230814 | 152000 | 1091607370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20230814 | 151900 | 1091607370 | 5690 | 5690 | 5700 | 5690 | 23 |
| 196 | 20230814 | 151800 | 1091476490 | 5690 | 5680 | 5700 | 5670 | 1273 |
| 197 | 20230814 | 151700 | 1084255480 | 5680 | 5690 | 5690 | 5680 | 30 |
| 198 | 20230814 | 151600 | 1084084980 | 5690 | 5690 | 5690 | 5690 | 2 |
| 199 | 20230814 | 151500 | 1084073600 | 5690 | 5690 | 5690 | 5690 | 87 |
| 200 | 20230814 | 151400 | 1083578570 | 5690 | 5690 | 5690 | 5690 | 110 |
| 201 | 20230814 | 151300 | 1082952670 | 5690 | 5670 | 5690 | 5670 | 1794 |
| 202 | 20230814 | 151200 | 1072779310 | 5680 | 5680 | 5680 | 5670 | 309 |
| 203 | 20230814 | 151100 | 1071027080 | 5670 | 5680 | 5680 | 5670 | 84 |
| 204 | 20230814 | 151000 | 1070550630 | 5680 | 5680 | 5680 | 5680 | 437 |
| 205 | 20230814 | 150900 | 1068068470 | 5690 | 5680 | 5690 | 5680 | 843 |
| 206 | 20230814 | 150800 | 1063279800 | 5690 | 5690 | 5690 | 5690 | 59 |
| 207 | 20230814 | 150700 | 1062944090 | 5680 | 5680 | 5680 | 5680 | 16 |
| 208 | 20230814 | 150600 | 1062853210 | 5680 | 5700 | 5700 | 5680 | 519 |
| 209 | 20230814 | 150500 | 1059901250 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20230814 | 150400 | 1059901250 | 5700 | 5700 | 5700 | 5700 | 1 |
| 211 | 20230814 | 150300 | 1059895550 | 5700 | 5700 | 5700 | 5700 | 1 |
| 212 | 20230814 | 150200 | 1059889850 | 5690 | 5690 | 5690 | 5690 | 100 |
| 213 | 20230814 | 150100 | 1059320850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20230814 | 150000 | 1059320850 | 5700 | 5690 | 5700 | 5690 | 20 |
| 215 | 20230814 | 145900 | 1059206900 | 5690 | 5690 | 5690 | 5690 | 150 |
| 216 | 20230814 | 145800 | 1058353400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 217 | 20230814 | 145700 | 1058353400 | 5690 | 5690 | 5690 | 5690 | 4 |
| 218 | 20230814 | 145600 | 1058330640 | 5690 | 5690 | 5690 | 5690 | 1 |
| 219 | 20230814 | 145500 | 1058324950 | 5690 | 5690 | 5690 | 5690 | 0 |
| 220 | 20230814 | 145400 | 1058324950 | 5690 | 5690 | 5690 | 5690 | 4 |
| 221 | 20230814 | 145300 | 1058302190 | 5690 | 5700 | 5700 | 5690 | 6 |
| 222 | 20230814 | 145200 | 1058268000 | 5700 | 5680 | 5700 | 5680 | 76 |
| 223 | 20230814 | 145100 | 1057836300 | 5680 | 5680 | 5680 | 5680 | 49 |
| 224 | 20230814 | 145000 | 1057557980 | 5680 | 5680 | 5680 | 5680 | 11 |
| 225 | 20230814 | 144900 | 1057495500 | 5680 | 5680 | 5680 | 5680 | 40 |
| 226 | 20230814 | 144800 | 1057268300 | 5680 | 5690 | 5690 | 5680 | 15 |
| 227 | 20230814 | 144700 | 1057183000 | 5690 | 5700 | 5700 | 5690 | 249 |
| 228 | 20230814 | 144600 | 1055766180 | 5700 | 5700 | 5700 | 5700 | 745 |
| 229 | 20230814 | 144500 | 1051519680 | 5700 | 5700 | 5700 | 5700 | 136 |
| 230 | 20230814 | 144400 | 1050744480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20230814 | 144300 | 1050744480 | 5680 | 5680 | 5680 | 5680 | 1270 |
| 232 | 20230814 | 144200 | 1043530880 | 5680 | 5680 | 5680 | 5680 | 6 |
| 233 | 20230814 | 144100 | 1043496800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20230814 | 144000 | 1043496800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20230814 | 143900 | 1043496800 | 5680 | 5680 | 5680 | 5680 | 104 |
| 236 | 20230814 | 143800 | 1042906080 | 5680 | 5700 | 5700 | 5680 | 2 |
| 237 | 20230814 | 143700 | 1042894700 | 5700 | 5690 | 5700 | 5690 | 702 |
| 238 | 20230814 | 143600 | 1038898270 | 5680 | 5680 | 5680 | 5680 | 4 |
| 239 | 20230814 | 143500 | 1038875550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 240 | 20230814 | 143400 | 1038875550 | 5680 | 5680 | 5680 | 5680 | 16 |
| 241 | 20230814 | 143300 | 1038784670 | 5680 | 5680 | 5680 | 5680 | 105 |
| 242 | 20230814 | 143200 | 1038188270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 243 | 20230814 | 143100 | 1038188270 | 5680 | 5680 | 5680 | 5680 | 583 |
| 244 | 20230814 | 143000 | 1034876830 | 5680 | 5680 | 5680 | 5680 | 157 |
| 245 | 20230814 | 142900 | 1033985070 | 5690 | 5690 | 5690 | 5680 | 111 |
| 246 | 20230814 | 142800 | 1033354410 | 5680 | 5680 | 5680 | 5680 | 100 |
| 247 | 20230814 | 142700 | 1032786410 | 5690 | 5680 | 5690 | 5680 | 5 |
| 248 | 20230814 | 142600 | 1032758000 | 5690 | 5690 | 5690 | 5690 | 1 |
| 249 | 20230814 | 142500 | 1032752310 | 5690 | 5690 | 5690 | 5690 | 0 |
| 250 | 20230814 | 142400 | 1032752310 | 5690 | 5680 | 5690 | 5680 | 18 |
| 251 | 20230814 | 142300 | 1032649940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 252 | 20230814 | 142200 | 1032649940 | 5700 | 5690 | 5700 | 5690 | 302 |
| 253 | 20230814 | 142100 | 1030931540 | 5690 | 5680 | 5690 | 5680 | 5 |
| 254 | 20230814 | 142000 | 1030903130 | 5690 | 5690 | 5690 | 5680 | 456 |
| 255 | 20230814 | 141900 | 1028311180 | 5690 | 5670 | 5690 | 5670 | 2002 |
| 256 | 20230814 | 141800 | 1016959800 | 5690 | 5680 | 5690 | 5670 | 1706 |
| 257 | 20230814 | 141700 | 1007285260 | 5690 | 5690 | 5690 | 5690 | 89 |
| 258 | 20230814 | 141600 | 1006778850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 259 | 20230814 | 141500 | 1006778850 | 5690 | 5690 | 5690 | 5680 | 43 |
| 260 | 20230814 | 141400 | 1006534530 | 5690 | 5680 | 5690 | 5680 | 1001 |
| 261 | 20230814 | 141300 | 1000848840 | 5690 | 5690 | 5690 | 5690 | 150 |
| 262 | 20230814 | 141200 | 999995340 | 5670 | 5670 | 5670 | 5670 | 989 |
| 263 | 20230814 | 141100 | 994387710 | 5680 | 5680 | 5680 | 5680 | 432 |
| 264 | 20230814 | 141000 | 991933950 | 5690 | 5690 | 5690 | 5690 | 9 |
| 265 | 20230814 | 140900 | 991882740 | 5680 | 5680 | 5680 | 5680 | 5 |
| 266 | 20230814 | 140800 | 991854340 | 5680 | 5680 | 5680 | 5670 | 301 |
| 267 | 20230814 | 140700 | 990144670 | 5680 | 5680 | 5680 | 5680 | 562 |
| 268 | 20230814 | 140600 | 986952510 | 5690 | 5690 | 5690 | 5680 | 22 |
| 269 | 20230814 | 140500 | 986827370 | 5690 | 5690 | 5690 | 5690 | 2 |
| 270 | 20230814 | 140400 | 986815990 | 5690 | 5690 | 5690 | 5690 | 1 |
| 271 | 20230814 | 140300 | 986810300 | 5680 | 5680 | 5680 | 5680 | 4 |
| 272 | 20230814 | 140200 | 986787580 | 5690 | 5690 | 5690 | 5690 | 103 |
| 273 | 20230814 | 140100 | 986201510 | 5680 | 5700 | 5700 | 5680 | 11 |
| 274 | 20230814 | 140000 | 986139010 | 5680 | 5690 | 5690 | 5680 | 510 |
| 275 | 20230814 | 135900 | 983241710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 276 | 20230814 | 135800 | 983241710 | 5700 | 5700 | 5700 | 5700 | 1 |
| 277 | 20230814 | 135700 | 983236010 | 5680 | 5680 | 5680 | 5680 | 4 |
| 278 | 20230814 | 135600 | 983213290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 279 | 20230814 | 135500 | 983213290 | 5700 | 5690 | 5700 | 5690 | 29 |
| 280 | 20230814 | 135400 | 983048270 | 5690 | 5690 | 5690 | 5690 | 154 |
| 281 | 20230814 | 135300 | 982172010 | 5690 | 5690 | 5690 | 5690 | 0 |
| 282 | 20230814 | 135200 | 982172010 | 5690 | 5690 | 5690 | 5690 | 0 |
| 283 | 20230814 | 135100 | 982172010 | 5690 | 5690 | 5690 | 5690 | 5 |
| 284 | 20230814 | 135000 | 982143560 | 5700 | 5700 | 5700 | 5700 | 0 |
| 285 | 20230814 | 134900 | 982143560 | 5700 | 5700 | 5700 | 5700 | 230 |
| 286 | 20230814 | 134800 | 980832560 | 5670 | 5680 | 5680 | 5670 | 165 |
| 287 | 20230814 | 134700 | 979897000 | 5680 | 5680 | 5680 | 5680 | 5000 |
| 288 | 20230814 | 134600 | 951497000 | 5700 | 5700 | 5700 | 5700 | 1 |
| 289 | 20230814 | 134500 | 951491300 | 5680 | 5680 | 5700 | 5680 | 288 |
| 290 | 20230814 | 134400 | 949853400 | 5700 | 5700 | 5700 | 5690 | 23 |
| 291 | 20230814 | 134300 | 949722420 | 5680 | 5680 | 5680 | 5680 | 998 |
| 292 | 20230814 | 134200 | 944053780 | 5690 | 5690 | 5690 | 5680 | 55 |
| 293 | 20230814 | 134100 | 943740870 | 5690 | 5690 | 5690 | 5690 | 120 |
| 294 | 20230814 | 134000 | 943058070 | 5690 | 5690 | 5700 | 5690 | 1087 |
| 295 | 20230814 | 133900 | 936872030 | 5700 | 5690 | 5700 | 5690 | 1005 |
| 296 | 20230814 | 133800 | 931153570 | 5700 | 5700 | 5700 | 5700 | 644 |
| 297 | 20230814 | 133700 | 927482770 | 5710 | 5710 | 5710 | 5710 | 13 |
| 298 | 20230814 | 133600 | 927408540 | 5700 | 5710 | 5710 | 5700 | 6 |
| 299 | 20230814 | 133500 | 927374330 | 5700 | 5710 | 5710 | 5700 | 957 |
| 300 | 20230814 | 133400 | 921910860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 301 | 20230814 | 133300 | 921910860 | 5700 | 5700 | 5700 | 5700 | 4 |
| 302 | 20230814 | 133200 | 921888060 | 5700 | 5700 | 5700 | 5700 | 1 |
| 303 | 20230814 | 133100 | 921882360 | 5700 | 5700 | 5700 | 5700 | 0 |
| 304 | 20230814 | 133000 | 921882360 | 5700 | 5700 | 5700 | 5700 | 10 |
| 305 | 20230814 | 132900 | 921825360 | 5700 | 5700 | 5700 | 5700 | 100 |
| 306 | 20230814 | 132800 | 921255360 | 5700 | 5700 | 5700 | 5700 | 0 |
| 307 | 20230814 | 132700 | 921255360 | 5700 | 5700 | 5700 | 5700 | 16 |
| 308 | 20230814 | 132600 | 921164160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 309 | 20230814 | 132500 | 921164160 | 5700 | 5700 | 5700 | 5700 | 52 |
| 310 | 20230814 | 132400 | 920867760 | 5700 | 5700 | 5700 | 5700 | 14 |
| 311 | 20230814 | 132300 | 920787960 | 5700 | 5700 | 5700 | 5700 | 134 |
| 312 | 20230814 | 132200 | 920024160 | 5700 | 5690 | 5700 | 5690 | 230 |
| 313 | 20230814 | 132100 | 918713460 | 5690 | 5700 | 5700 | 5690 | 25 |
| 314 | 20230814 | 132000 | 918571010 | 5690 | 5690 | 5690 | 5690 | 0 |
| 315 | 20230814 | 131900 | 918571010 | 5690 | 5690 | 5690 | 5690 | 0 |
| 316 | 20230814 | 131800 | 918571010 | 5690 | 5690 | 5690 | 5690 | 5 |
| 317 | 20230814 | 131700 | 918542560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 318 | 20230814 | 131600 | 918542560 | 5690 | 5690 | 5700 | 5690 | 61 |
| 319 | 20230814 | 131500 | 918194970 | 5690 | 5690 | 5690 | 5690 | 4 |
| 320 | 20230814 | 131400 | 918172210 | 5700 | 5690 | 5700 | 5690 | 2 |
| 321 | 20230814 | 131300 | 918160820 | 5700 | 5720 | 5720 | 5700 | 2764 |
| 322 | 20230814 | 131200 | 902406000 | 5710 | 5710 | 5710 | 5710 | 990 |
| 323 | 20230814 | 131100 | 896753100 | 5720 | 5720 | 5720 | 5720 | 10 |
| 324 | 20230814 | 131000 | 896695900 | 5720 | 5710 | 5720 | 5710 | 15 |
| 325 | 20230814 | 130900 | 896610200 | 5700 | 5710 | 5710 | 5700 | 380 |
| 326 | 20230814 | 130800 | 894440440 | 5710 | 5710 | 5710 | 5710 | 0 |
| 327 | 20230814 | 130700 | 894440440 | 5710 | 5710 | 5710 | 5710 | 502 |
| 328 | 20230814 | 130600 | 891574020 | 5700 | 5700 | 5700 | 5700 | 4 |
| 329 | 20230814 | 130500 | 891551220 | 5710 | 5710 | 5710 | 5690 | 1791 |
| 330 | 20230814 | 130400 | 881350360 | 5710 | 5710 | 5710 | 5710 | 89 |
| 331 | 20230814 | 130300 | 880842170 | 5700 | 5700 | 5700 | 5700 | 5 |
| 332 | 20230814 | 130200 | 880813670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 333 | 20230814 | 130100 | 880813670 | 5700 | 5700 | 5700 | 5700 | 30 |
| 334 | 20230814 | 130000 | 880642670 | 5700 | 5700 | 5700 | 5700 | 4 |
| 335 | 20230814 | 125900 | 880619870 | 5700 | 5710 | 5710 | 5700 | 8 |
| 336 | 20230814 | 125800 | 880574220 | 5710 | 5700 | 5710 | 5700 | 100 |
| 337 | 20230814 | 125700 | 880003330 | 5700 | 5700 | 5700 | 5700 | 262 |
| 338 | 20230814 | 125600 | 878509930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 339 | 20230814 | 125500 | 878509930 | 5690 | 5690 | 5690 | 5690 | 3 |
| 340 | 20230814 | 125400 | 878492860 | 5690 | 5690 | 5690 | 5690 | 5 |
| 341 | 20230814 | 125300 | 878464410 | 5700 | 5700 | 5700 | 5700 | 27 |
| 342 | 20230814 | 125200 | 878310510 | 5690 | 5690 | 5690 | 5690 | 0 |
| 343 | 20230814 | 125100 | 878310510 | 5690 | 5700 | 5700 | 5690 | 23 |
| 344 | 20230814 | 125000 | 878179450 | 5700 | 5700 | 5700 | 5700 | 3 |
| 345 | 20230814 | 124900 | 878162350 | 5700 | 5700 | 5700 | 5700 | 215 |
| 346 | 20230814 | 124800 | 876936850 | 5700 | 5700 | 5700 | 5690 | 405 |
| 347 | 20230814 | 124700 | 874628390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 348 | 20230814 | 124600 | 874628390 | 5690 | 5690 | 5690 | 5690 | 1 |
| 349 | 20230814 | 124500 | 874622700 | 5690 | 5690 | 5690 | 5690 | 5 |
| 350 | 20230814 | 124400 | 874594250 | 5700 | 5700 | 5700 | 5700 | 360 |
| 351 | 20230814 | 124300 | 872542250 | 5690 | 5690 | 5690 | 5690 | 100 |
| 352 | 20230814 | 124200 | 871973250 | 5690 | 5690 | 5690 | 5690 | 904 |
| 353 | 20230814 | 124100 | 866829490 | 5700 | 5700 | 5700 | 5700 | 5 |
| 354 | 20230814 | 124000 | 866800990 | 5690 | 5690 | 5690 | 5690 | 60 |
| 355 | 20230814 | 123900 | 866459590 | 5690 | 5690 | 5690 | 5690 | 1005 |
| 356 | 20230814 | 123800 | 860741140 | 5690 | 5690 | 5690 | 5690 | 334 |
| 357 | 20230814 | 123700 | 858840680 | 5690 | 5690 | 5690 | 5690 | 0 |
| 358 | 20230814 | 123600 | 858840680 | 5690 | 5700 | 5700 | 5690 | 291 |
| 359 | 20230814 | 123500 | 857182020 | 5700 | 5700 | 5700 | 5700 | 500 |
| 360 | 20230814 | 123400 | 854332020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 361 | 20230814 | 123300 | 854332020 | 5700 | 5710 | 5710 | 5700 | 124 |
| 362 | 20230814 | 123200 | 853624020 | 5710 | 5710 | 5710 | 5710 | 1000 |
| 363 | 20230814 | 123100 | 847914020 | 5710 | 5710 | 5710 | 5710 | 23 |
| 364 | 20230814 | 123000 | 847782690 | 5690 | 5700 | 5700 | 5690 | 899 |
| 365 | 20230814 | 122900 | 842658460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 366 | 20230814 | 122800 | 842658460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 367 | 20230814 | 122700 | 842658460 | 5700 | 5700 | 5700 | 5700 | 4 |
| 368 | 20230814 | 122600 | 842635660 | 5700 | 5700 | 5700 | 5700 | 80 |
| 369 | 20230814 | 122500 | 842179660 | 5690 | 5690 | 5690 | 5690 | 279 |
| 370 | 20230814 | 122400 | 840592150 | 5700 | 5700 | 5700 | 5700 | 400 |
| 371 | 20230814 | 122300 | 838312150 | 5700 | 5690 | 5700 | 5690 | 120 |
| 372 | 20230814 | 122200 | 837628350 | 5690 | 5690 | 5690 | 5690 | 25 |
| 373 | 20230814 | 122100 | 837486100 | 5690 | 5690 | 5690 | 5690 | 61 |
| 374 | 20230814 | 122000 | 837139010 | 5690 | 5690 | 5690 | 5690 | 60 |
| 375 | 20230814 | 121900 | 836797610 | 5680 | 5680 | 5680 | 5680 | 4 |
| 376 | 20230814 | 121800 | 836774890 | 5690 | 5690 | 5690 | 5690 | 5 |
| 377 | 20230814 | 121700 | 836746440 | 5680 | 5680 | 5680 | 5680 | 340 |
| 378 | 20230814 | 121600 | 834815240 | 5670 | 5670 | 5670 | 5670 | 5 |
| 379 | 20230814 | 121500 | 834786890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 380 | 20230814 | 121400 | 834786890 | 5670 | 5680 | 5680 | 5670 | 77 |
| 381 | 20230814 | 121300 | 834350270 | 5680 | 5680 | 5680 | 5680 | 286 |
| 382 | 20230814 | 121200 | 832725790 | 5680 | 5670 | 5680 | 5670 | 22 |
| 383 | 20230814 | 121100 | 832601030 | 5670 | 5670 | 5670 | 5670 | 0 |
| 384 | 20230814 | 121000 | 832601030 | 5670 | 5660 | 5670 | 5660 | 252 |
| 385 | 20230814 | 120900 | 831172230 | 5670 | 5670 | 5670 | 5670 | 2 |
| 386 | 20230814 | 120800 | 831160890 | 5660 | 5660 | 5660 | 5660 | 21 |
| 387 | 20230814 | 120700 | 831042030 | 5660 | 5660 | 5670 | 5660 | 118 |
| 388 | 20230814 | 120600 | 830374050 | 5670 | 5670 | 5670 | 5670 | 795 |
| 389 | 20230814 | 120500 | 825866400 | 5670 | 5670 | 5670 | 5670 | 15 |
| 390 | 20230814 | 120400 | 825781350 | 5670 | 5670 | 5670 | 5670 | 119 |
| 391 | 20230814 | 120300 | 825106620 | 5670 | 5670 | 5670 | 5670 | 290 |
| 392 | 20230814 | 120200 | 823462320 | 5670 | 5670 | 5670 | 5670 | 11 |
| 393 | 20230814 | 120100 | 823399950 | 5660 | 5680 | 5680 | 5660 | 714 |
| 394 | 20230814 | 120000 | 819358510 | 5680 | 5660 | 5680 | 5650 | 87 |
| 395 | 20230814 | 115900 | 818864920 | 5660 | 5660 | 5660 | 5660 | 300 |
| 396 | 20230814 | 115800 | 817166920 | 5660 | 5660 | 5660 | 5660 | 35 |
| 397 | 20230814 | 115700 | 816968820 | 5660 | 5660 | 5660 | 5660 | 500 |
| 398 | 20230814 | 115600 | 814138820 | 5650 | 5650 | 5650 | 5650 | 2 |
| 399 | 20230814 | 115500 | 814127520 | 5670 | 5660 | 5670 | 5650 | 2533 |
| 400 | 20230814 | 115400 | 799807640 | 5650 | 5650 | 5650 | 5650 | 0 |
| 401 | 20230814 | 115300 | 799807640 | 5650 | 5650 | 5650 | 5650 | 0 |
| 402 | 20230814 | 115200 | 799807640 | 5650 | 5650 | 5650 | 5650 | 4 |
| 403 | 20230814 | 115100 | 799785040 | 5650 | 5660 | 5660 | 5650 | 382 |
| 404 | 20230814 | 115000 | 797624690 | 5660 | 5670 | 5670 | 5660 | 1235 |
| 405 | 20230814 | 114900 | 790632070 | 5680 | 5670 | 5680 | 5670 | 31 |
| 406 | 20230814 | 114800 | 790456280 | 5660 | 5660 | 5660 | 5660 | 200 |
| 407 | 20230814 | 114700 | 789324280 | 5660 | 5660 | 5660 | 5660 | 0 |
| 408 | 20230814 | 114600 | 789324280 | 5660 | 5670 | 5670 | 5660 | 108 |
| 409 | 20230814 | 114500 | 788712970 | 5670 | 5670 | 5670 | 5670 | 4095 |
| 410 | 20230814 | 114400 | 765494320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 411 | 20230814 | 114300 | 765494320 | 5670 | 5670 | 5680 | 5670 | 128 |
| 412 | 20230814 | 114200 | 764768530 | 5680 | 5680 | 5680 | 5680 | 150 |
| 413 | 20230814 | 114100 | 763916530 | 5680 | 5680 | 5680 | 5680 | 956 |
| 414 | 20230814 | 114000 | 758486450 | 5690 | 5690 | 5690 | 5680 | 205 |
| 415 | 20230814 | 113900 | 757321040 | 5690 | 5680 | 5690 | 5680 | 24 |
| 416 | 20230814 | 113800 | 757184700 | 5680 | 5680 | 5680 | 5680 | 1184 |
| 417 | 20230814 | 113700 | 750459580 | 5680 | 5680 | 5680 | 5680 | 604 |
| 418 | 20230814 | 113600 | 747028860 | 5690 | 5670 | 5690 | 5670 | 441 |
| 419 | 20230814 | 113500 | 744524650 | 5670 | 5670 | 5670 | 5670 | 846 |
| 420 | 20230814 | 113400 | 739727830 | 5670 | 5680 | 5680 | 5670 | 605 |
| 421 | 20230814 | 113300 | 736295860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 422 | 20230814 | 113200 | 736295860 | 5680 | 5680 | 5680 | 5680 | 48 |
| 423 | 20230814 | 113100 | 736023220 | 5680 | 5680 | 5680 | 5680 | 4 |
| 424 | 20230814 | 113000 | 736000500 | 5690 | 5680 | 5690 | 5680 | 802 |
| 425 | 20230814 | 112900 | 731445120 | 5690 | 5690 | 5690 | 5690 | 12 |
| 426 | 20230814 | 112800 | 731376840 | 5680 | 5680 | 5680 | 5680 | 4 |
| 427 | 20230814 | 112700 | 731354120 | 5680 | 5680 | 5680 | 5680 | 144 |
| 428 | 20230814 | 112600 | 730536200 | 5680 | 5680 | 5680 | 5680 | 150 |
| 429 | 20230814 | 112500 | 729684200 | 5680 | 5680 | 5680 | 5680 | 5 |
| 430 | 20230814 | 112400 | 729655800 | 5690 | 5700 | 5700 | 5690 | 18 |
| 431 | 20230814 | 112300 | 729553280 | 5680 | 5680 | 5680 | 5680 | 111 |
| 432 | 20230814 | 112200 | 728922800 | 5680 | 5680 | 5690 | 5670 | 1518 |
| 433 | 20230814 | 112100 | 720298800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 434 | 20230814 | 112000 | 720298800 | 5680 | 5690 | 5690 | 5680 | 5 |
| 435 | 20230814 | 111900 | 720270370 | 5690 | 5690 | 5690 | 5680 | 575 |
| 436 | 20230814 | 111800 | 717001080 | 5690 | 5690 | 5690 | 5690 | 1 |
| 437 | 20230814 | 111700 | 716995390 | 5690 | 5700 | 5700 | 5690 | 10593 |
| 438 | 20230814 | 111600 | 656628990 | 5700 | 5710 | 5710 | 5700 | 671 |
| 439 | 20230814 | 111500 | 652804280 | 5700 | 5710 | 5710 | 5700 | 510 |
| 440 | 20230814 | 111400 | 649897230 | 5710 | 5720 | 5720 | 5710 | 76 |
| 441 | 20230814 | 111300 | 649462760 | 5710 | 5720 | 5720 | 5710 | 2172 |
| 442 | 20230814 | 111200 | 637040630 | 5720 | 5720 | 5720 | 5710 | 19 |
| 443 | 20230814 | 111100 | 636932020 | 5720 | 5710 | 5720 | 5710 | 210 |
| 444 | 20230814 | 111000 | 635732820 | 5720 | 5710 | 5720 | 5710 | 31 |
| 445 | 20230814 | 110900 | 635555710 | 5710 | 5710 | 5720 | 5710 | 228 |
| 446 | 20230814 | 110800 | 634253750 | 5720 | 5710 | 5720 | 5710 | 235 |
| 447 | 20230814 | 110700 | 632911800 | 5710 | 5710 | 5710 | 5700 | 341 |
| 448 | 20230814 | 110600 | 630965730 | 5710 | 5710 | 5720 | 5710 | 317 |
| 449 | 20230814 | 110500 | 629155650 | 5710 | 5710 | 5710 | 5710 | 314 |
| 450 | 20230814 | 110400 | 627362710 | 5700 | 5710 | 5720 | 5700 | 1667 |
| 451 | 20230814 | 110300 | 617850810 | 5710 | 5710 | 5710 | 5710 | 227 |
| 452 | 20230814 | 110200 | 616554640 | 5710 | 5710 | 5710 | 5710 | 370 |
| 453 | 20230814 | 110100 | 614441940 | 5710 | 5720 | 5720 | 5710 | 8 |
| 454 | 20230814 | 110000 | 614396230 | 5710 | 5710 | 5710 | 5710 | 848 |
| 455 | 20230814 | 105900 | 609554150 | 5710 | 5710 | 5710 | 5710 | 0 |
| 456 | 20230814 | 105800 | 609554150 | 5710 | 5710 | 5710 | 5710 | 204 |
| 457 | 20230814 | 105700 | 608389310 | 5710 | 5730 | 5730 | 5710 | 8 |
| 458 | 20230814 | 105600 | 608343490 | 5730 | 5730 | 5730 | 5730 | 30 |
| 459 | 20230814 | 105500 | 608171590 | 5710 | 5710 | 5710 | 5710 | 282 |
| 460 | 20230814 | 105400 | 606561370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 461 | 20230814 | 105300 | 606561370 | 5710 | 5720 | 5720 | 5710 | 3740 |
| 462 | 20230814 | 105200 | 585195040 | 5720 | 5720 | 5720 | 5720 | 5 |
| 463 | 20230814 | 105100 | 585166440 | 5720 | 5720 | 5720 | 5720 | 150 |
| 464 | 20230814 | 105000 | 584308440 | 5720 | 5730 | 5750 | 5720 | 268 |
| 465 | 20230814 | 104900 | 582772770 | 5730 | 5710 | 5730 | 5710 | 884 |
| 466 | 20230814 | 104800 | 577724030 | 5720 | 5720 | 5720 | 5720 | 202 |
| 467 | 20230814 | 104700 | 576568590 | 5720 | 5720 | 5720 | 5720 | 500 |
| 468 | 20230814 | 104600 | 573708590 | 5720 | 5720 | 5720 | 5720 | 310 |
| 469 | 20230814 | 104500 | 571935390 | 5720 | 5720 | 5720 | 5720 | 0 |
| 470 | 20230814 | 104400 | 571935390 | 5720 | 5720 | 5730 | 5720 | 568 |
| 471 | 20230814 | 104300 | 568686420 | 5710 | 5710 | 5710 | 5710 | 4404 |
| 472 | 20230814 | 104200 | 543539580 | 5710 | 5720 | 5720 | 5710 | 51 |
| 473 | 20230814 | 104100 | 543247870 | 5720 | 5720 | 5720 | 5720 | 467 |
| 474 | 20230814 | 104000 | 540576630 | 5710 | 5720 | 5720 | 5710 | 21 |
| 475 | 20230814 | 103900 | 540456550 | 5720 | 5720 | 5720 | 5720 | 50 |
| 476 | 20230814 | 103800 | 540170550 | 5740 | 5740 | 5740 | 5740 | 100 |
| 477 | 20230814 | 103700 | 539596550 | 5720 | 5720 | 5720 | 5720 | 5 |
| 478 | 20230814 | 103600 | 539567950 | 5740 | 5720 | 5740 | 5710 | 3803 |
| 479 | 20230814 | 103500 | 517843620 | 5720 | 5730 | 5730 | 5720 | 140 |
| 480 | 20230814 | 103400 | 517042790 | 5730 | 5730 | 5730 | 5730 | 4 |
| 481 | 20230814 | 103300 | 517019870 | 5720 | 5720 | 5720 | 5720 | 0 |
| 482 | 20230814 | 103200 | 517019870 | 5720 | 5740 | 5740 | 5720 | 3487 |
| 483 | 20230814 | 103100 | 497045760 | 5740 | 5750 | 5750 | 5740 | 130 |
| 484 | 20230814 | 103000 | 496298520 | 5750 | 5750 | 5750 | 5740 | 166 |
| 485 | 20230814 | 102900 | 495344040 | 5750 | 5750 | 5750 | 5750 | 331 |
| 486 | 20230814 | 102800 | 493440790 | 5750 | 5740 | 5750 | 5740 | 106 |
| 487 | 20230814 | 102700 | 492831350 | 5740 | 5740 | 5750 | 5740 | 39 |
| 488 | 20230814 | 102600 | 492607450 | 5730 | 5730 | 5730 | 5730 | 400 |
| 489 | 20230814 | 102500 | 490315450 | 5730 | 5730 | 5730 | 5730 | 4 |
| 490 | 20230814 | 102400 | 490292530 | 5730 | 5730 | 5750 | 5730 | 538 |
| 491 | 20230814 | 102300 | 487203850 | 5730 | 5730 | 5730 | 5730 | 180 |
| 492 | 20230814 | 102200 | 486172450 | 5730 | 5740 | 5740 | 5730 | 8 |
| 493 | 20230814 | 102100 | 486126570 | 5730 | 5740 | 5740 | 5720 | 100 |
| 494 | 20230814 | 102000 | 485553710 | 5720 | 5730 | 5730 | 5720 | 1003 |
| 495 | 20230814 | 101900 | 479812730 | 5730 | 5730 | 5730 | 5730 | 5 |
| 496 | 20230814 | 101800 | 479784080 | 5740 | 5740 | 5740 | 5740 | 1 |
| 497 | 20230814 | 101700 | 479778340 | 5750 | 5750 | 5750 | 5750 | 1 |
| 498 | 20230814 | 101600 | 479772590 | 5750 | 5730 | 5750 | 5730 | 5 |
| 499 | 20230814 | 101500 | 479743920 | 5740 | 5740 | 5740 | 5740 | 2 |
| 500 | 20230814 | 101400 | 479732440 | 5720 | 5730 | 5730 | 5720 | 297 |
| 501 | 20230814 | 101300 | 478033550 | 5720 | 5740 | 5740 | 5720 | 6 |
| 502 | 20230814 | 101200 | 477999210 | 5740 | 5740 | 5740 | 5740 | 0 |
| 503 | 20230814 | 101100 | 477999210 | 5740 | 5740 | 5740 | 5740 | 1523 |
| 504 | 20230814 | 101000 | 469257190 | 5740 | 5750 | 5750 | 5740 | 675 |
| 505 | 20230814 | 100900 | 465375980 | 5740 | 5730 | 5740 | 5730 | 1603 |
| 506 | 20230814 | 100800 | 456185970 | 5720 | 5720 | 5720 | 5720 | 500 |
| 507 | 20230814 | 100700 | 453325970 | 5720 | 5730 | 5730 | 5720 | 3029 |
| 508 | 20230814 | 100600 | 435991140 | 5730 | 5720 | 5730 | 5720 | 165 |
| 509 | 20230814 | 100500 | 435045780 | 5720 | 5720 | 5720 | 5720 | 0 |
| 510 | 20230814 | 100400 | 435045780 | 5720 | 5730 | 5740 | 5720 | 145 |
| 511 | 20230814 | 100300 | 434216320 | 5730 | 5730 | 5730 | 5730 | 1378 |
| 512 | 20230814 | 100200 | 426320380 | 5730 | 5740 | 5740 | 5730 | 901 |
| 513 | 20230814 | 100100 | 421150700 | 5740 | 5750 | 5750 | 5740 | 12 |
| 514 | 20230814 | 100000 | 421081770 | 5750 | 5750 | 5750 | 5750 | 0 |
| 515 | 20230814 | 095900 | 421081770 | 5750 | 5750 | 5750 | 5750 | 431 |
| 516 | 20230814 | 095800 | 418603520 | 5750 | 5750 | 5750 | 5750 | 587 |
| 517 | 20230814 | 095700 | 415228270 | 5760 | 5750 | 5760 | 5750 | 61 |
| 518 | 20230814 | 095600 | 414877430 | 5750 | 5750 | 5750 | 5740 | 519 |
| 519 | 20230814 | 095500 | 411893190 | 5750 | 5750 | 5750 | 5750 | 500 |
| 520 | 20230814 | 095400 | 409018190 | 5750 | 5750 | 5760 | 5750 | 790 |
| 521 | 20230814 | 095300 | 404475370 | 5740 | 5740 | 5740 | 5740 | 660 |
| 522 | 20230814 | 095200 | 400686970 | 5740 | 5730 | 5740 | 5730 | 77 |
| 523 | 20230814 | 095100 | 400245740 | 5730 | 5750 | 5750 | 5730 | 26 |
| 524 | 20230814 | 095000 | 400096700 | 5750 | 5730 | 5750 | 5730 | 1401 |
| 525 | 20230814 | 094900 | 392068950 | 5730 | 5740 | 5740 | 5730 | 1150 |
| 526 | 20230814 | 094800 | 385479020 | 5750 | 5750 | 5750 | 5750 | 780 |
| 527 | 20230814 | 094700 | 380994020 | 5730 | 5730 | 5740 | 5730 | 227 |
| 528 | 20230814 | 094600 | 379693210 | 5730 | 5750 | 5750 | 5730 | 1034 |
| 529 | 20230814 | 094500 | 373749710 | 5730 | 5720 | 5750 | 5720 | 171 |
| 530 | 20230814 | 094400 | 372769430 | 5760 | 5750 | 5760 | 5730 | 6540 |
| 531 | 20230814 | 094300 | 335219990 | 5760 | 5770 | 5770 | 5760 | 984 |
| 532 | 20230814 | 094200 | 329551150 | 5770 | 5770 | 5770 | 5770 | 528 |
| 533 | 20230814 | 094100 | 326504590 | 5770 | 5780 | 5780 | 5770 | 474 |
| 534 | 20230814 | 094000 | 323768890 | 5780 | 5780 | 5780 | 5780 | 109 |
| 535 | 20230814 | 093900 | 323138870 | 5790 | 5780 | 5790 | 5780 | 238 |
| 536 | 20230814 | 093800 | 321763200 | 5780 | 5780 | 5780 | 5780 | 5 |
| 537 | 20230814 | 093700 | 321734300 | 5790 | 5790 | 5790 | 5790 | 20 |
| 538 | 20230814 | 093600 | 321618500 | 5790 | 5790 | 5790 | 5790 | 0 |
| 539 | 20230814 | 093500 | 321618500 | 5790 | 5790 | 5810 | 5760 | 5019 |
| 540 | 20230814 | 093400 | 292696150 | 5810 | 5780 | 5810 | 5780 | 8 |
| 541 | 20230814 | 093300 | 292649820 | 5820 | 5820 | 5820 | 5820 | 21 |
| 542 | 20230814 | 093200 | 292527600 | 5820 | 5780 | 5820 | 5770 | 756 |
| 543 | 20230814 | 093100 | 288139500 | 5780 | 5790 | 5790 | 5780 | 1500 |
| 544 | 20230814 | 093000 | 279469400 | 5780 | 5790 | 5790 | 5780 | 201 |
| 545 | 20230814 | 092900 | 278305620 | 5780 | 5790 | 5790 | 5780 | 121 |
| 546 | 20230814 | 092800 | 277605230 | 5780 | 5780 | 5780 | 5780 | 166 |
| 547 | 20230814 | 092700 | 276645750 | 5780 | 5780 | 5780 | 5760 | 1629 |
| 548 | 20230814 | 092600 | 267256710 | 5760 | 5760 | 5760 | 5760 | 0 |
| 549 | 20230814 | 092500 | 267256710 | 5760 | 5790 | 5790 | 5760 | 1128 |
| 550 | 20230814 | 092400 | 260756110 | 5790 | 5790 | 5790 | 5780 | 253 |
| 551 | 20230814 | 092300 | 259292370 | 5790 | 5790 | 5790 | 5790 | 12 |
| 552 | 20230814 | 092200 | 259222890 | 5790 | 5790 | 5800 | 5790 | 471 |
| 553 | 20230814 | 092100 | 256494800 | 5790 | 5770 | 5790 | 5770 | 371 |
| 554 | 20230814 | 092000 | 254352830 | 5770 | 5780 | 5780 | 5760 | 2214 |
| 555 | 20230814 | 091900 | 241585030 | 5780 | 5770 | 5780 | 5770 | 189 |
| 556 | 20230814 | 091800 | 240494470 | 5770 | 5800 | 5800 | 5770 | 239 |
| 557 | 20230814 | 091700 | 239115410 | 5770 | 5760 | 5780 | 5760 | 164 |
| 558 | 20230814 | 091600 | 238170180 | 5760 | 5790 | 5790 | 5760 | 3704 |
| 559 | 20230814 | 091500 | 216780940 | 5800 | 5800 | 5800 | 5800 | 182 |
| 560 | 20230814 | 091400 | 215725340 | 5800 | 5820 | 5820 | 5800 | 1566 |
| 561 | 20230814 | 091300 | 206634230 | 5820 | 5810 | 5820 | 5810 | 579 |
| 562 | 20230814 | 091200 | 203269530 | 5820 | 5820 | 5820 | 5820 | 808 |
| 563 | 20230814 | 091100 | 198566970 | 5830 | 5820 | 5830 | 5820 | 352 |
| 564 | 20230814 | 091000 | 196518310 | 5820 | 5820 | 5820 | 5810 | 503 |
| 565 | 20230814 | 090900 | 193595850 | 5820 | 5770 | 5820 | 5770 | 1067 |
| 566 | 20230814 | 090800 | 187408080 | 5770 | 5780 | 5800 | 5770 | 1667 |
| 567 | 20230814 | 090700 | 177786850 | 5770 | 5820 | 5820 | 5770 | 1778 |
| 568 | 20230814 | 090600 | 167486280 | 5820 | 5850 | 5850 | 5810 | 1407 |
| 569 | 20230814 | 090500 | 159289830 | 5850 | 5850 | 5860 | 5850 | 1724 |
| 570 | 20230814 | 090400 | 149204420 | 5850 | 5890 | 5890 | 5850 | 7549 |
| 571 | 20230814 | 090300 | 104790070 | 5890 | 5890 | 5890 | 5890 | 1325 |
| 572 | 20230814 | 090200 | 96985820 | 5890 | 5900 | 5900 | 5890 | 3678 |
| 573 | 20230814 | 090100 | 75320660 | 5900 | 5900 | 5900 | 5900 | 3340 |
| 574 | 20230814 | 090000 | 55614660 | 5900 | 5930 | 5940 | 5900 | 9141 |