29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 185500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 5986 |
| 3 | 20230816 | 185400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20230816 | 185300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20230816 | 185200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20230816 | 185100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20230816 | 185000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20230816 | 184900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20230816 | 184800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20230816 | 184700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20230816 | 184600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20230816 | 184500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20230816 | 184400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20230816 | 184300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20230816 | 184200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20230816 | 184100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20230816 | 184000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20230816 | 183900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20230816 | 183800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20230816 | 183700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20230816 | 183600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20230816 | 183500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20230816 | 183400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20230816 | 183300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20230816 | 183200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20230816 | 183100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20230816 | 183000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20230816 | 182900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20230816 | 182800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20230816 | 182700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20230816 | 182600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20230816 | 182500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 5986 |
| 33 | 20230816 | 182400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20230816 | 182300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20230816 | 182200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20230816 | 182100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20230816 | 182000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20230816 | 181900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20230816 | 181800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20230816 | 181700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20230816 | 181600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20230816 | 181500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20230816 | 181400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20230816 | 181300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20230816 | 181200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20230816 | 181100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20230816 | 181000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20230816 | 180900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20230816 | 180800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20230816 | 180700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20230816 | 180600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20230816 | 180500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20230816 | 180400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20230816 | 180300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20230816 | 180200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20230816 | 180100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20230816 | 180000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20230816 | 175900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20230816 | 175800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20230816 | 175700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20230816 | 175600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20230816 | 175500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 5986 |
| 63 | 20230816 | 175400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20230816 | 175300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20230816 | 175200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20230816 | 175100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20230816 | 175000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20230816 | 174900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20230816 | 174800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20230816 | 174700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20230816 | 174600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20230816 | 174500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20230816 | 174400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20230816 | 174300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20230816 | 174200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20230816 | 174100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20230816 | 174000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20230816 | 173900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20230816 | 173800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20230816 | 173700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20230816 | 173600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20230816 | 173500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20230816 | 173400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20230816 | 173300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20230816 | 173200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20230816 | 173100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20230816 | 173000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20230816 | 172900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20230816 | 172800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20230816 | 172700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20230816 | 172600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20230816 | 172500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 5986 |
| 93 | 20230816 | 172400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20230816 | 172300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20230816 | 172200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20230816 | 172100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20230816 | 172000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20230816 | 171900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20230816 | 171800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20230816 | 171700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20230816 | 171600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20230816 | 171500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20230816 | 171400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20230816 | 171300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20230816 | 171200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20230816 | 171100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20230816 | 171000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20230816 | 170900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20230816 | 170800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20230816 | 170700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20230816 | 170600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20230816 | 170500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20230816 | 170400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20230816 | 170300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20230816 | 170200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20230816 | 170100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20230816 | 170000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20230816 | 165900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20230816 | 165800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20230816 | 165700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20230816 | 165600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20230816 | 165500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 5986 |
| 123 | 20230816 | 165400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20230816 | 165300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20230816 | 165200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20230816 | 165100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20230816 | 165000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20230816 | 164900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20230816 | 164800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20230816 | 164700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20230816 | 164600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20230816 | 164500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20230816 | 164400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20230816 | 164300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20230816 | 164200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20230816 | 164100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20230816 | 164000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20230816 | 163900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20230816 | 163800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20230816 | 163700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20230816 | 163600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20230816 | 163500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20230816 | 163400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20230816 | 163300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20230816 | 163200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20230816 | 163100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20230816 | 163000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20230816 | 162900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20230816 | 162800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20230816 | 162700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20230816 | 162600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20230816 | 162500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 5986 |
| 153 | 20230816 | 162400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20230816 | 162300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20230816 | 162200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20230816 | 162100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20230816 | 162000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20230816 | 161900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20230816 | 161800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20230816 | 161700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20230816 | 161600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20230816 | 161500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20230816 | 161400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20230816 | 161300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20230816 | 161200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20230816 | 161100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20230816 | 161000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20230816 | 160900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20230816 | 160800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20230816 | 160700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20230816 | 160600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20230816 | 160500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20230816 | 160400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20230816 | 160300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20230816 | 160200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20230816 | 160100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20230816 | 160000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20230816 | 155900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20230816 | 155800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20230816 | 155700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20230816 | 155600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20230816 | 155500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 5986 |
| 183 | 20230816 | 155400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20230816 | 155300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20230816 | 155200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20230816 | 155100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20230816 | 155000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20230816 | 154900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20230816 | 154800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20230816 | 154700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20230816 | 154600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20230816 | 154500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20230816 | 154400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20230816 | 154300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20230816 | 154200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20230816 | 154100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20230816 | 154000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20230816 | 153900 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20230816 | 153800 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20230816 | 153700 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20230816 | 153600 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20230816 | 153500 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20230816 | 153400 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20230816 | 153300 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20230816 | 153200 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20230816 | 153100 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20230816 | 153000 | 3171166080 | 7000 | 7000 | 7000 | 7000 | 5986 |
| 208 | 20230816 | 152900 | 3129264080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20230816 | 152800 | 3129264080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20230816 | 152700 | 3129264080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20230816 | 152600 | 3129264080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20230816 | 152500 | 3129264080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 213 | 20230816 | 152400 | 3129264080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20230816 | 152300 | 3129264080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20230816 | 152200 | 3129264080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20230816 | 152100 | 3129264080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 217 | 20230816 | 152000 | 3129264080 | 7000 | 7000 | 7000 | 7000 | 0 |
| 218 | 20230816 | 151900 | 3129264080 | 7000 | 7000 | 7000 | 6990 | 469 |
| 219 | 20230816 | 151800 | 3125981280 | 7000 | 6990 | 7000 | 6990 | 50 |
| 220 | 20230816 | 151700 | 3125631320 | 6990 | 6990 | 7000 | 6990 | 35 |
| 221 | 20230816 | 151600 | 3125386460 | 7000 | 6990 | 7000 | 6980 | 1217 |
| 222 | 20230816 | 151500 | 3116879490 | 7000 | 6980 | 7000 | 6980 | 619 |
| 223 | 20230816 | 151400 | 3112552650 | 6980 | 6990 | 6990 | 6980 | 329 |
| 224 | 20230816 | 151300 | 3110255780 | 6990 | 6990 | 6990 | 6980 | 141 |
| 225 | 20230816 | 151200 | 3109270210 | 6990 | 6990 | 7000 | 6980 | 110 |
| 226 | 20230816 | 151100 | 3108500870 | 7000 | 6980 | 7000 | 6980 | 54 |
| 227 | 20230816 | 151000 | 3108123360 | 6990 | 6980 | 7000 | 6980 | 2474 |
| 228 | 20230816 | 150900 | 3090836240 | 6990 | 6970 | 6990 | 6970 | 705 |
| 229 | 20230816 | 150800 | 3085914930 | 6980 | 6980 | 6980 | 6970 | 413 |
| 230 | 20230816 | 150700 | 3083035930 | 6980 | 6980 | 6980 | 6970 | 83 |
| 231 | 20230816 | 150600 | 3082456650 | 6970 | 6970 | 6990 | 6970 | 458 |
| 232 | 20230816 | 150500 | 3079259800 | 6980 | 6970 | 6980 | 6970 | 369 |
| 233 | 20230816 | 150400 | 3076684350 | 6970 | 6970 | 6980 | 6970 | 786 |
| 234 | 20230816 | 150300 | 3071198670 | 6980 | 6980 | 6980 | 6970 | 190 |
| 235 | 20230816 | 150200 | 3069872530 | 6970 | 6970 | 6980 | 6970 | 401 |
| 236 | 20230816 | 150100 | 3067074700 | 6970 | 6970 | 6980 | 6970 | 959 |
| 237 | 20230816 | 150000 | 3060390290 | 6980 | 6970 | 6980 | 6970 | 633 |
| 238 | 20230816 | 145900 | 3055977660 | 6970 | 6970 | 6980 | 6970 | 494 |
| 239 | 20230816 | 145800 | 3052533890 | 6970 | 6980 | 6990 | 6970 | 598 |
| 240 | 20230816 | 145700 | 3048359180 | 6980 | 6980 | 6990 | 6980 | 86 |
| 241 | 20230816 | 145600 | 3047758220 | 6980 | 6980 | 6990 | 6980 | 197 |
| 242 | 20230816 | 145500 | 3046381810 | 6980 | 6980 | 6990 | 6980 | 1012 |
| 243 | 20230816 | 145400 | 3039317340 | 6970 | 6970 | 6980 | 6970 | 402 |
| 244 | 20230816 | 145300 | 3036514450 | 6970 | 6970 | 6980 | 6970 | 267 |
| 245 | 20230816 | 145200 | 3034652510 | 6970 | 6980 | 6980 | 6970 | 108 |
| 246 | 20230816 | 145100 | 3033898820 | 6980 | 6980 | 6980 | 6970 | 127 |
| 247 | 20230816 | 145000 | 3033012410 | 6980 | 6960 | 6980 | 6960 | 120 |
| 248 | 20230816 | 144900 | 3032176230 | 6970 | 6960 | 6970 | 6960 | 72 |
| 249 | 20230816 | 144800 | 3031674960 | 6960 | 6970 | 6970 | 6960 | 743 |
| 250 | 20230816 | 144700 | 3026498160 | 6970 | 6980 | 6980 | 6970 | 35 |
| 251 | 20230816 | 144600 | 3026254050 | 6970 | 6970 | 6980 | 6970 | 37 |
| 252 | 20230816 | 144500 | 3025996040 | 6970 | 6970 | 6980 | 6970 | 262 |
| 253 | 20230816 | 144400 | 3024167720 | 6970 | 6970 | 6980 | 6970 | 286 |
| 254 | 20230816 | 144300 | 3022174150 | 6970 | 6970 | 6980 | 6970 | 38 |
| 255 | 20230816 | 144200 | 3021909210 | 6970 | 6970 | 6980 | 6970 | 36 |
| 256 | 20230816 | 144100 | 3021658210 | 6970 | 6970 | 6970 | 6970 | 223 |
| 257 | 20230816 | 144000 | 3020103900 | 6970 | 6970 | 6970 | 6960 | 446 |
| 258 | 20230816 | 143900 | 3016995490 | 6960 | 6950 | 6960 | 6950 | 254 |
| 259 | 20230816 | 143800 | 3015228090 | 6950 | 6950 | 6950 | 6940 | 29 |
| 260 | 20230816 | 143700 | 3015026630 | 6950 | 6960 | 6960 | 6950 | 440 |
| 261 | 20230816 | 143600 | 3011965780 | 6960 | 6930 | 6960 | 6930 | 155 |
| 262 | 20230816 | 143500 | 3010887120 | 6960 | 6950 | 6960 | 6950 | 131 |
| 263 | 20230816 | 143400 | 3009976210 | 6950 | 6960 | 6960 | 6950 | 20 |
| 264 | 20230816 | 143300 | 3009837130 | 6950 | 6930 | 6950 | 6930 | 9 |
| 265 | 20230816 | 143200 | 3009774730 | 6950 | 6930 | 6960 | 6930 | 78 |
| 266 | 20230816 | 143100 | 3009232600 | 6930 | 6920 | 6960 | 6920 | 38 |
| 267 | 20230816 | 143000 | 3008968430 | 6960 | 6900 | 6960 | 6900 | 10 |
| 268 | 20230816 | 142900 | 3008898950 | 6970 | 6890 | 6970 | 6880 | 10925 |
| 269 | 20230816 | 142800 | 2932996940 | 6910 | 6910 | 6910 | 6890 | 13 |
| 270 | 20230816 | 142700 | 2932907170 | 6890 | 6900 | 6900 | 6890 | 48 |
| 271 | 20230816 | 142600 | 2932576360 | 6890 | 6890 | 6890 | 6890 | 976 |
| 272 | 20230816 | 142500 | 2925851720 | 6900 | 6900 | 6900 | 6890 | 824 |
| 273 | 20230816 | 142400 | 2920166480 | 6900 | 6900 | 6910 | 6900 | 53 |
| 274 | 20230816 | 142300 | 2919800700 | 6910 | 6900 | 6910 | 6900 | 208 |
| 275 | 20230816 | 142200 | 2918365420 | 6900 | 6900 | 6910 | 6900 | 114 |
| 276 | 20230816 | 142100 | 2917578350 | 6910 | 6910 | 6920 | 6910 | 568 |
| 277 | 20230816 | 142000 | 2913653390 | 6910 | 6910 | 6920 | 6910 | 137 |
| 278 | 20230816 | 141900 | 2912706640 | 6910 | 6910 | 6920 | 6910 | 706 |
| 279 | 20230816 | 141800 | 2907828090 | 6920 | 6910 | 6920 | 6910 | 54 |
| 280 | 20230816 | 141700 | 2907454770 | 6920 | 6930 | 6930 | 6920 | 721 |
| 281 | 20230816 | 141600 | 2902463370 | 6930 | 6920 | 6930 | 6920 | 39 |
| 282 | 20230816 | 141500 | 2902193460 | 6930 | 6930 | 6930 | 6920 | 28 |
| 283 | 20230816 | 141400 | 2901999450 | 6930 | 6930 | 6930 | 6920 | 105 |
| 284 | 20230816 | 141300 | 2901272160 | 6940 | 6930 | 6940 | 6930 | 552 |
| 285 | 20230816 | 141200 | 2897446640 | 6940 | 6940 | 6940 | 6940 | 623 |
| 286 | 20230816 | 141100 | 2893123020 | 6940 | 6950 | 6950 | 6940 | 44 |
| 287 | 20230816 | 141000 | 2892817580 | 6920 | 6920 | 6920 | 6920 | 631 |
| 288 | 20230816 | 140900 | 2888451060 | 6920 | 6950 | 6950 | 6920 | 39 |
| 289 | 20230816 | 140800 | 2888180730 | 6920 | 6940 | 6950 | 6920 | 3770 |
| 290 | 20230816 | 140700 | 2862053260 | 6940 | 6950 | 6950 | 6940 | 149 |
| 291 | 20230816 | 140600 | 2861018130 | 6950 | 6940 | 6950 | 6940 | 608 |
| 292 | 20230816 | 140500 | 2856798450 | 6940 | 6940 | 6940 | 6940 | 89 |
| 293 | 20230816 | 140400 | 2856180790 | 6950 | 6940 | 6950 | 6940 | 256 |
| 294 | 20230816 | 140300 | 2854403990 | 6940 | 6940 | 6940 | 6940 | 62 |
| 295 | 20230816 | 140200 | 2853973710 | 6940 | 6930 | 6940 | 6930 | 606 |
| 296 | 20230816 | 140100 | 2849773970 | 6930 | 6920 | 6930 | 6920 | 37 |
| 297 | 20230816 | 140000 | 2849517910 | 6920 | 6950 | 6950 | 6920 | 52 |
| 298 | 20230816 | 135900 | 2849157590 | 6920 | 6920 | 6920 | 6920 | 36 |
| 299 | 20230816 | 135800 | 2848908470 | 6950 | 6920 | 6950 | 6920 | 606 |
| 300 | 20230816 | 135700 | 2844714560 | 6920 | 6950 | 6950 | 6920 | 51 |
| 301 | 20230816 | 135600 | 2844361190 | 6950 | 6950 | 6950 | 6920 | 171 |
| 302 | 20230816 | 135500 | 2843174420 | 6960 | 6960 | 6970 | 6960 | 8212 |
| 303 | 20230816 | 135400 | 2786018820 | 6960 | 6960 | 6970 | 6960 | 974 |
| 304 | 20230816 | 135300 | 2779239610 | 6970 | 6920 | 6970 | 6920 | 1254 |
| 305 | 20230816 | 135200 | 2770524880 | 6920 | 6920 | 6930 | 6920 | 133 |
| 306 | 20230816 | 135100 | 2769604440 | 6920 | 6920 | 6920 | 6920 | 42 |
| 307 | 20230816 | 135000 | 2769313800 | 6930 | 6930 | 6940 | 6930 | 1200 |
| 308 | 20230816 | 134900 | 2760997720 | 6930 | 6950 | 6950 | 6930 | 1718 |
| 309 | 20230816 | 134800 | 2749089560 | 6950 | 6940 | 6950 | 6940 | 90 |
| 310 | 20230816 | 134700 | 2748464800 | 6940 | 6940 | 6940 | 6940 | 9 |
| 311 | 20230816 | 134600 | 2748402340 | 6940 | 6950 | 6960 | 6940 | 792 |
| 312 | 20230816 | 134500 | 2742898220 | 6940 | 6950 | 6950 | 6940 | 523 |
| 313 | 20230816 | 134400 | 2739263590 | 6950 | 6960 | 6960 | 6950 | 9 |
| 314 | 20230816 | 134300 | 2739200960 | 6960 | 6940 | 6960 | 6940 | 192 |
| 315 | 20230816 | 134200 | 2737866550 | 6950 | 6960 | 6960 | 6950 | 1750 |
| 316 | 20230816 | 134100 | 2725689020 | 6960 | 6950 | 6960 | 6950 | 385 |
| 317 | 20230816 | 134000 | 2723013000 | 6960 | 6960 | 6960 | 6960 | 31 |
| 318 | 20230816 | 133900 | 2722797240 | 6970 | 6960 | 6970 | 6960 | 6389 |
| 319 | 20230816 | 133800 | 2678329720 | 6960 | 6960 | 6960 | 6960 | 595 |
| 320 | 20230816 | 133700 | 2674188520 | 6970 | 6970 | 6970 | 6960 | 286 |
| 321 | 20230816 | 133600 | 2672195460 | 6960 | 6960 | 6960 | 6960 | 45 |
| 322 | 20230816 | 133500 | 2671882260 | 6970 | 6970 | 6970 | 6970 | 30 |
| 323 | 20230816 | 133400 | 2671673160 | 6960 | 6960 | 6960 | 6960 | 632 |
| 324 | 20230816 | 133300 | 2667274440 | 6960 | 6970 | 6970 | 6960 | 11 |
| 325 | 20230816 | 133200 | 2667197800 | 6960 | 6960 | 6970 | 6960 | 89 |
| 326 | 20230816 | 133100 | 2666578280 | 6960 | 6970 | 6970 | 6960 | 648 |
| 327 | 20230816 | 133000 | 2662062120 | 6970 | 6970 | 6970 | 6970 | 479 |
| 328 | 20230816 | 132900 | 2658723490 | 6970 | 6970 | 6980 | 6970 | 149 |
| 329 | 20230816 | 132800 | 2657684870 | 6980 | 6970 | 6980 | 6970 | 44 |
| 330 | 20230816 | 132700 | 2657378110 | 6980 | 6980 | 6980 | 6970 | 68 |
| 331 | 20230816 | 132600 | 2656903490 | 6980 | 6970 | 6980 | 6970 | 967 |
| 332 | 20230816 | 132500 | 2650163310 | 6970 | 6980 | 6980 | 6970 | 45 |
| 333 | 20230816 | 132400 | 2649849590 | 6970 | 6970 | 6970 | 6970 | 235 |
| 334 | 20230816 | 132300 | 2648211640 | 6980 | 6980 | 6990 | 6970 | 261 |
| 335 | 20230816 | 132200 | 2646389690 | 6980 | 6970 | 6990 | 6970 | 838 |
| 336 | 20230816 | 132100 | 2640546620 | 6980 | 6980 | 6980 | 6980 | 8 |
| 337 | 20230816 | 132000 | 2640490780 | 6980 | 6980 | 6990 | 6960 | 1454 |
| 338 | 20230816 | 131900 | 2630348360 | 6990 | 6990 | 6990 | 6990 | 8 |
| 339 | 20230816 | 131800 | 2630292440 | 6980 | 6980 | 6990 | 6980 | 640 |
| 340 | 20230816 | 131700 | 2625825150 | 6980 | 6990 | 6990 | 6980 | 65 |
| 341 | 20230816 | 131600 | 2625371190 | 6990 | 6980 | 6990 | 6980 | 438 |
| 342 | 20230816 | 131500 | 2622313870 | 6980 | 6980 | 6980 | 6980 | 236 |
| 343 | 20230816 | 131400 | 2620666590 | 6990 | 7000 | 7000 | 6980 | 3902 |
| 344 | 20230816 | 131300 | 2593398020 | 6990 | 6990 | 6990 | 6990 | 59 |
| 345 | 20230816 | 131200 | 2592985610 | 7000 | 7010 | 7010 | 7000 | 316 |
| 346 | 20230816 | 131100 | 2590773450 | 7000 | 6990 | 7000 | 6990 | 358 |
| 347 | 20230816 | 131000 | 2588267830 | 7000 | 6990 | 7010 | 6990 | 311 |
| 348 | 20230816 | 130900 | 2586090840 | 7010 | 6990 | 7010 | 6990 | 521 |
| 349 | 20230816 | 130800 | 2582441140 | 7000 | 6990 | 7000 | 6990 | 44 |
| 350 | 20230816 | 130700 | 2582133500 | 7000 | 7000 | 7010 | 7000 | 155 |
| 351 | 20230816 | 130600 | 2581048490 | 7000 | 7010 | 7010 | 7000 | 1280 |
| 352 | 20230816 | 130500 | 2572081980 | 7000 | 6980 | 7000 | 6980 | 947 |
| 353 | 20230816 | 130400 | 2565462780 | 6980 | 6990 | 6990 | 6980 | 99 |
| 354 | 20230816 | 130300 | 2564771680 | 6990 | 6980 | 7000 | 6980 | 240 |
| 355 | 20230816 | 130200 | 2563094710 | 7000 | 6980 | 7000 | 6980 | 3224 |
| 356 | 20230816 | 130100 | 2540547880 | 6970 | 6970 | 6970 | 6970 | 44 |
| 357 | 20230816 | 130000 | 2540241200 | 6960 | 6940 | 6960 | 6940 | 2294 |
| 358 | 20230816 | 125900 | 2524280920 | 6950 | 6950 | 6950 | 6940 | 37 |
| 359 | 20230816 | 125800 | 2524023980 | 6950 | 6960 | 6960 | 6950 | 772 |
| 360 | 20230816 | 125700 | 2518657580 | 6960 | 6970 | 6980 | 6960 | 8292 |
| 361 | 20230816 | 125600 | 2460941860 | 6970 | 6970 | 6980 | 6970 | 338 |
| 362 | 20230816 | 125500 | 2458585920 | 6970 | 6960 | 6970 | 6960 | 62 |
| 363 | 20230816 | 125400 | 2458154220 | 6960 | 6970 | 6970 | 6960 | 611 |
| 364 | 20230816 | 125300 | 2453901480 | 6960 | 6970 | 6970 | 6960 | 53 |
| 365 | 20230816 | 125200 | 2453532430 | 6970 | 6970 | 6970 | 6960 | 84 |
| 366 | 20230816 | 125100 | 2452947310 | 6970 | 6970 | 6970 | 6970 | 18 |
| 367 | 20230816 | 125000 | 2452821850 | 6970 | 6970 | 6970 | 6970 | 724 |
| 368 | 20230816 | 124900 | 2447775570 | 6980 | 6980 | 6980 | 6970 | 157 |
| 369 | 20230816 | 124800 | 2446680070 | 6980 | 6970 | 6980 | 6970 | 201 |
| 370 | 20230816 | 124700 | 2445278130 | 6960 | 6970 | 6970 | 6960 | 461 |
| 371 | 20230816 | 124600 | 2442065320 | 6970 | 6970 | 6980 | 6960 | 157 |
| 372 | 20230816 | 124500 | 2440971080 | 6970 | 6970 | 6970 | 6960 | 39 |
| 373 | 20230816 | 124400 | 2440699270 | 6970 | 6970 | 6970 | 6960 | 349 |
| 374 | 20230816 | 124300 | 2438267100 | 6970 | 6970 | 6970 | 6960 | 272 |
| 375 | 20230816 | 124200 | 2436371620 | 6980 | 6960 | 6980 | 6960 | 1851 |
| 376 | 20230816 | 124100 | 2423487950 | 6950 | 6960 | 6960 | 6950 | 49 |
| 377 | 20230816 | 124000 | 2423147300 | 6960 | 6960 | 6960 | 6950 | 68 |
| 378 | 20230816 | 123900 | 2422674520 | 6950 | 6960 | 6960 | 6950 | 1373 |
| 379 | 20230816 | 123800 | 2413119360 | 6970 | 6960 | 6970 | 6960 | 54 |
| 380 | 20230816 | 123700 | 2412743340 | 6960 | 6960 | 6960 | 6960 | 2 |
| 381 | 20230816 | 123600 | 2412729420 | 6960 | 6960 | 6980 | 6960 | 245 |
| 382 | 20230816 | 123500 | 2411022220 | 6960 | 6980 | 6980 | 6960 | 10306 |
| 383 | 20230816 | 123400 | 2339276370 | 6990 | 6990 | 6990 | 6990 | 16 |
| 384 | 20230816 | 123300 | 2339164530 | 6980 | 6980 | 6980 | 6980 | 129 |
| 385 | 20230816 | 123200 | 2338264110 | 6980 | 6970 | 6980 | 6970 | 177 |
| 386 | 20230816 | 123100 | 2337029010 | 6980 | 6970 | 6980 | 6970 | 620 |
| 387 | 20230816 | 123000 | 2332707330 | 6980 | 6980 | 6990 | 6980 | 129 |
| 388 | 20230816 | 122900 | 2331806810 | 6980 | 6980 | 6990 | 6980 | 457 |
| 389 | 20230816 | 122800 | 2328616860 | 6990 | 6980 | 6990 | 6980 | 177 |
| 390 | 20230816 | 122700 | 2327381320 | 6980 | 6980 | 6980 | 6970 | 474 |
| 391 | 20230816 | 122600 | 2324073160 | 6990 | 6990 | 6990 | 6990 | 9 |
| 392 | 20230816 | 122500 | 2324010250 | 6980 | 6990 | 6990 | 6980 | 70 |
| 393 | 20230816 | 122400 | 2323521400 | 6990 | 6990 | 6990 | 6990 | 297 |
| 394 | 20230816 | 122300 | 2321445370 | 6970 | 6980 | 6990 | 6970 | 1215 |
| 395 | 20230816 | 122200 | 2312968040 | 6980 | 6970 | 6980 | 6970 | 58 |
| 396 | 20230816 | 122100 | 2312563620 | 6980 | 6970 | 6990 | 6970 | 194 |
| 397 | 20230816 | 122000 | 2311210680 | 6970 | 6970 | 6980 | 6970 | 1161 |
| 398 | 20230816 | 121900 | 2303117030 | 6960 | 6970 | 6970 | 6960 | 925 |
| 399 | 20230816 | 121800 | 2296673040 | 6980 | 6970 | 6980 | 6970 | 51 |
| 400 | 20230816 | 121700 | 2296317420 | 6990 | 6950 | 6990 | 6950 | 1484 |
| 401 | 20230816 | 121600 | 2285966060 | 6910 | 6960 | 6960 | 6910 | 70 |
| 402 | 20230816 | 121500 | 2285479130 | 6970 | 6960 | 6970 | 6960 | 1896 |
| 403 | 20230816 | 121400 | 2272280800 | 6970 | 6960 | 6970 | 6960 | 1027 |
| 404 | 20230816 | 121300 | 2265124630 | 6970 | 6890 | 6980 | 6880 | 8295 |
| 405 | 20230816 | 121200 | 2207398920 | 6880 | 6900 | 6900 | 6880 | 200 |
| 406 | 20230816 | 121100 | 2206021740 | 6910 | 6900 | 6910 | 6900 | 597 |
| 407 | 20230816 | 121000 | 2201902370 | 6900 | 6920 | 6920 | 6900 | 307 |
| 408 | 20230816 | 120900 | 2199782530 | 6920 | 6950 | 6950 | 6920 | 544 |
| 409 | 20230816 | 120800 | 2196008970 | 6940 | 6970 | 6970 | 6940 | 5123 |
| 410 | 20230816 | 120700 | 2160357770 | 6980 | 6970 | 6980 | 6960 | 6011 |
| 411 | 20230816 | 120600 | 2118519300 | 6970 | 6960 | 6980 | 6960 | 195 |
| 412 | 20230816 | 120500 | 2117160070 | 6970 | 6980 | 6980 | 6970 | 126 |
| 413 | 20230816 | 120400 | 2116281760 | 6980 | 6930 | 6980 | 6930 | 1640 |
| 414 | 20230816 | 120300 | 2104872290 | 6960 | 6960 | 6970 | 6960 | 265 |
| 415 | 20230816 | 120200 | 2103027810 | 6960 | 6960 | 6960 | 6950 | 583 |
| 416 | 20230816 | 120100 | 2098970630 | 6960 | 6910 | 6980 | 6910 | 12829 |
| 417 | 20230816 | 120000 | 2009658910 | 6970 | 6910 | 6970 | 6890 | 11392 |
| 418 | 20230816 | 115900 | 1930423710 | 6900 | 6900 | 6950 | 6900 | 665 |
| 419 | 20230816 | 115800 | 1925834240 | 6950 | 6950 | 6950 | 6950 | 8 |
| 420 | 20230816 | 115700 | 1925778640 | 6900 | 6950 | 6960 | 6900 | 205 |
| 421 | 20230816 | 115600 | 1924354380 | 6970 | 6850 | 6970 | 6850 | 11356 |
| 422 | 20230816 | 115500 | 1845402050 | 6840 | 6850 | 6850 | 6840 | 381 |
| 423 | 20230816 | 115400 | 1842792920 | 6850 | 6850 | 6860 | 6840 | 60 |
| 424 | 20230816 | 115300 | 1842381850 | 6850 | 6840 | 6850 | 6840 | 3285 |
| 425 | 20230816 | 115200 | 1819906470 | 6840 | 6840 | 6850 | 6840 | 131 |
| 426 | 20230816 | 115100 | 1819010350 | 6840 | 6850 | 6850 | 6840 | 44 |
| 427 | 20230816 | 115000 | 1818709310 | 6850 | 6850 | 6860 | 6850 | 621 |
| 428 | 20230816 | 114900 | 1814455390 | 6860 | 6860 | 6860 | 6860 | 2 |
| 429 | 20230816 | 114800 | 1814441670 | 6860 | 6870 | 6870 | 6850 | 1469 |
| 430 | 20230816 | 114700 | 1804365010 | 6870 | 6890 | 6890 | 6870 | 568 |
| 431 | 20230816 | 114600 | 1800457180 | 6900 | 6890 | 6900 | 6890 | 672 |
| 432 | 20230816 | 114500 | 1795825910 | 6900 | 6920 | 6920 | 6900 | 631 |
| 433 | 20230816 | 114400 | 1791471050 | 6930 | 6930 | 6930 | 6930 | 22 |
| 434 | 20230816 | 114300 | 1791318590 | 6920 | 6950 | 6950 | 6920 | 289 |
| 435 | 20230816 | 114200 | 1789315320 | 6950 | 6960 | 6960 | 6950 | 153 |
| 436 | 20230816 | 114100 | 1788251880 | 6960 | 6960 | 6960 | 6960 | 10 |
| 437 | 20230816 | 114000 | 1788182280 | 6960 | 6960 | 6960 | 6950 | 1077 |
| 438 | 20230816 | 113900 | 1780686590 | 6960 | 6960 | 6970 | 6960 | 2364 |
| 439 | 20230816 | 113800 | 1764233070 | 6960 | 6960 | 6970 | 6960 | 6423 |
| 440 | 20230816 | 113700 | 1719528980 | 6970 | 6950 | 6970 | 6950 | 1401 |
| 441 | 20230816 | 113600 | 1709780090 | 6930 | 6940 | 6940 | 6920 | 616 |
| 442 | 20230816 | 113500 | 1705511190 | 6950 | 6960 | 6970 | 6950 | 3121 |
| 443 | 20230816 | 113400 | 1683786460 | 6970 | 6960 | 6970 | 6960 | 7124 |
| 444 | 20230816 | 113300 | 1634200300 | 6970 | 6890 | 6970 | 6890 | 14401 |
| 445 | 20230816 | 113200 | 1533968400 | 6890 | 6960 | 6960 | 6880 | 2158 |
| 446 | 20230816 | 113100 | 1518956560 | 6960 | 6910 | 6960 | 6880 | 5328 |
| 447 | 20230816 | 113000 | 1481941630 | 6960 | 6900 | 6960 | 6900 | 241 |
| 448 | 20230816 | 112900 | 1480266010 | 6900 | 6890 | 6960 | 6880 | 10295 |
| 449 | 20230816 | 112800 | 1408782490 | 6860 | 6850 | 6860 | 6850 | 650 |
| 450 | 20230816 | 112700 | 1404323880 | 6860 | 6890 | 6890 | 6860 | 36 |
| 451 | 20230816 | 112600 | 1404076620 | 6870 | 6930 | 6940 | 6870 | 427 |
| 452 | 20230816 | 112500 | 1401126380 | 6950 | 6810 | 6950 | 6810 | 22737 |
| 453 | 20230816 | 112400 | 1244158820 | 6810 | 6810 | 6810 | 6810 | 575 |
| 454 | 20230816 | 112300 | 1240243070 | 6810 | 6800 | 6810 | 6800 | 88 |
| 455 | 20230816 | 112200 | 1239644580 | 6790 | 6790 | 6790 | 6790 | 39 |
| 456 | 20230816 | 112100 | 1239379770 | 6800 | 6800 | 6800 | 6790 | 28 |
| 457 | 20230816 | 112000 | 1239189490 | 6790 | 6790 | 6790 | 6790 | 127 |
| 458 | 20230816 | 111900 | 1238327160 | 6800 | 6800 | 6800 | 6800 | 1593 |
| 459 | 20230816 | 111800 | 1227494760 | 6790 | 6800 | 6810 | 6790 | 544 |
| 460 | 20230816 | 111700 | 1223795860 | 6800 | 6790 | 6810 | 6790 | 100 |
| 461 | 20230816 | 111600 | 1223116370 | 6810 | 6790 | 6810 | 6790 | 316 |
| 462 | 20230816 | 111500 | 1220970570 | 6800 | 6800 | 6800 | 6800 | 632 |
| 463 | 20230816 | 111400 | 1216672970 | 6810 | 6800 | 6810 | 6800 | 53 |
| 464 | 20230816 | 111300 | 1216312410 | 6800 | 6800 | 6800 | 6800 | 75 |
| 465 | 20230816 | 111200 | 1215802410 | 6800 | 6790 | 6810 | 6790 | 649 |
| 466 | 20230816 | 111100 | 1211394990 | 6790 | 6790 | 6790 | 6790 | 37 |
| 467 | 20230816 | 111000 | 1211143760 | 6810 | 6790 | 6810 | 6790 | 2207 |
| 468 | 20230816 | 110900 | 1196157920 | 6790 | 6790 | 6800 | 6790 | 810 |
| 469 | 20230816 | 110800 | 1190650490 | 6800 | 6810 | 6810 | 6790 | 192 |
| 470 | 20230816 | 110700 | 1189345400 | 6800 | 6800 | 6810 | 6800 | 356 |
| 471 | 20230816 | 110600 | 1186923570 | 6800 | 6810 | 6810 | 6800 | 77 |
| 472 | 20230816 | 110500 | 1186399880 | 6800 | 6800 | 6800 | 6790 | 2713 |
| 473 | 20230816 | 110400 | 1167965430 | 6800 | 6810 | 6810 | 6800 | 234 |
| 474 | 20230816 | 110300 | 1166372360 | 6810 | 6810 | 6820 | 6810 | 96 |
| 475 | 20230816 | 110200 | 1165718320 | 6810 | 6820 | 6820 | 6810 | 30 |
| 476 | 20230816 | 110100 | 1165513940 | 6810 | 6800 | 6810 | 6800 | 192 |
| 477 | 20230816 | 110000 | 1164206520 | 6800 | 6800 | 6800 | 6790 | 754 |
| 478 | 20230816 | 105900 | 1159080770 | 6800 | 6810 | 6810 | 6800 | 2400 |
| 479 | 20230816 | 105800 | 1142760670 | 6800 | 6800 | 6800 | 6800 | 87 |
| 480 | 20230816 | 105700 | 1142169070 | 6800 | 6810 | 6810 | 6800 | 64 |
| 481 | 20230816 | 105600 | 1141733790 | 6800 | 6810 | 6810 | 6800 | 669 |
| 482 | 20230816 | 105500 | 1137184060 | 6810 | 6810 | 6810 | 6810 | 37 |
| 483 | 20230816 | 105400 | 1136932090 | 6800 | 6820 | 6820 | 6800 | 49 |
| 484 | 20230816 | 105300 | 1136598690 | 6820 | 6800 | 6820 | 6800 | 236 |
| 485 | 20230816 | 105200 | 1134993510 | 6800 | 6820 | 6820 | 6800 | 3100 |
| 486 | 20230816 | 105100 | 1113883010 | 6820 | 6820 | 6830 | 6820 | 39 |
| 487 | 20230816 | 105000 | 1113617000 | 6820 | 6810 | 6830 | 6810 | 675 |
| 488 | 20230816 | 104900 | 1109014730 | 6820 | 6820 | 6820 | 6810 | 104 |
| 489 | 20230816 | 104800 | 1108305820 | 6820 | 6830 | 6830 | 6820 | 184 |
| 490 | 20230816 | 104700 | 1107050860 | 6820 | 6830 | 6830 | 6820 | 41 |
| 491 | 20230816 | 104600 | 1106771220 | 6820 | 6830 | 6830 | 6820 | 199 |
| 492 | 20230816 | 104500 | 1105414030 | 6820 | 6830 | 6830 | 6820 | 4 |
| 493 | 20230816 | 104400 | 1105386730 | 6820 | 6830 | 6830 | 6820 | 573 |
| 494 | 20230816 | 104300 | 1101474560 | 6830 | 6820 | 6830 | 6820 | 664 |
| 495 | 20230816 | 104200 | 1096939840 | 6840 | 6840 | 6840 | 6840 | 1 |
| 496 | 20230816 | 104100 | 1096933000 | 6820 | 6820 | 6840 | 6820 | 409 |
| 497 | 20230816 | 104000 | 1094137410 | 6820 | 6820 | 6820 | 6820 | 655 |
| 498 | 20230816 | 103900 | 1089670310 | 6830 | 6830 | 6830 | 6820 | 95 |
| 499 | 20230816 | 103800 | 1089021480 | 6830 | 6830 | 6840 | 6810 | 733 |
| 500 | 20230816 | 103700 | 1084011030 | 6840 | 6810 | 6840 | 6800 | 641 |
| 501 | 20230816 | 103600 | 1079634500 | 6810 | 6810 | 6810 | 6810 | 618 |
| 502 | 20230816 | 103500 | 1075425920 | 6810 | 6830 | 6830 | 6810 | 1242 |
| 503 | 20230816 | 103400 | 1066967800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 504 | 20230816 | 103300 | 1066967800 | 6830 | 6800 | 6830 | 6800 | 1922 |
| 505 | 20230816 | 103200 | 1053890050 | 6800 | 6800 | 6800 | 6800 | 627 |
| 506 | 20230816 | 103100 | 1049626450 | 6800 | 6800 | 6800 | 6800 | 10 |
| 507 | 20230816 | 103000 | 1049558450 | 6800 | 6790 | 6810 | 6790 | 863 |
| 508 | 20230816 | 102900 | 1043683400 | 6800 | 6790 | 6800 | 6790 | 271 |
| 509 | 20230816 | 102800 | 1041841000 | 6790 | 6800 | 6800 | 6790 | 595 |
| 510 | 20230816 | 102700 | 1037800900 | 6800 | 6790 | 6800 | 6790 | 101 |
| 511 | 20230816 | 102600 | 1037114520 | 6790 | 6790 | 6790 | 6790 | 59 |
| 512 | 20230816 | 102500 | 1036713910 | 6800 | 6790 | 6800 | 6790 | 43 |
| 513 | 20230816 | 102400 | 1036421840 | 6790 | 6800 | 6800 | 6790 | 439 |
| 514 | 20230816 | 102300 | 1033436790 | 6800 | 6800 | 6800 | 6800 | 343 |
| 515 | 20230816 | 102200 | 1031104390 | 6800 | 6800 | 6800 | 6800 | 378 |
| 516 | 20230816 | 102100 | 1028533990 | 6800 | 6800 | 6800 | 6800 | 1220 |
| 517 | 20230816 | 102000 | 1020237990 | 6810 | 6830 | 6830 | 6810 | 1290 |
| 518 | 20230816 | 101900 | 1011447800 | 6820 | 6810 | 6820 | 6810 | 277 |
| 519 | 20230816 | 101800 | 1009559190 | 6810 | 6820 | 6820 | 6810 | 94 |
| 520 | 20230816 | 101700 | 1008918550 | 6820 | 6810 | 6820 | 6810 | 46 |
| 521 | 20230816 | 101600 | 1008605040 | 6810 | 6820 | 6820 | 6810 | 759 |
| 522 | 20230816 | 101500 | 1003436190 | 6810 | 6820 | 6820 | 6810 | 775 |
| 523 | 20230816 | 101400 | 998151420 | 6820 | 6810 | 6820 | 6810 | 810 |
| 524 | 20230816 | 101300 | 992633220 | 6810 | 6810 | 6810 | 6810 | 61 |
| 525 | 20230816 | 101200 | 992217810 | 6820 | 6830 | 6830 | 6820 | 93 |
| 526 | 20230816 | 101100 | 991583010 | 6810 | 6810 | 6830 | 6810 | 223 |
| 527 | 20230816 | 101000 | 990061030 | 6800 | 6800 | 6800 | 6800 | 128 |
| 528 | 20230816 | 100900 | 989190630 | 6800 | 6840 | 6840 | 6800 | 315 |
| 529 | 20230816 | 100800 | 987046960 | 6840 | 6810 | 6840 | 6810 | 1635 |
| 530 | 20230816 | 100700 | 975900340 | 6810 | 6810 | 6810 | 6800 | 99 |
| 531 | 20230816 | 100600 | 975226520 | 6810 | 6810 | 6810 | 6810 | 11 |
| 532 | 20230816 | 100500 | 975151610 | 6800 | 6790 | 6810 | 6790 | 1521 |
| 533 | 20230816 | 100400 | 964808920 | 6790 | 6780 | 6790 | 6780 | 628 |
| 534 | 20230816 | 100300 | 960545170 | 6800 | 6800 | 6800 | 6770 | 144 |
| 535 | 20230816 | 100200 | 959569280 | 6800 | 6800 | 6820 | 6800 | 559 |
| 536 | 20230816 | 100100 | 955759120 | 6800 | 6750 | 6800 | 6750 | 2205 |
| 537 | 20230816 | 100000 | 940778630 | 6750 | 6780 | 6780 | 6740 | 15628 |
| 538 | 20230816 | 095900 | 835159430 | 6780 | 6790 | 6790 | 6780 | 47 |
| 539 | 20230816 | 095800 | 834840700 | 6790 | 6780 | 6790 | 6780 | 245 |
| 540 | 20230816 | 095700 | 833179200 | 6780 | 6780 | 6790 | 6780 | 299 |
| 541 | 20230816 | 095600 | 831151380 | 6780 | 6790 | 6790 | 6780 | 1863 |
| 542 | 20230816 | 095500 | 818507970 | 6790 | 6780 | 6790 | 6780 | 170 |
| 543 | 20230816 | 095400 | 817353730 | 6780 | 6800 | 6800 | 6780 | 557 |
| 544 | 20230816 | 095300 | 813571780 | 6790 | 6790 | 6790 | 6790 | 572 |
| 545 | 20230816 | 095200 | 809687900 | 6790 | 6790 | 6800 | 6790 | 734 |
| 546 | 20230816 | 095100 | 804703940 | 6800 | 6800 | 6800 | 6790 | 154 |
| 547 | 20230816 | 095000 | 803657150 | 6800 | 6790 | 6810 | 6790 | 569 |
| 548 | 20230816 | 094900 | 799788220 | 6790 | 6820 | 6820 | 6790 | 202 |
| 549 | 20230816 | 094800 | 798412300 | 6800 | 6820 | 6820 | 6800 | 628 |
| 550 | 20230816 | 094700 | 794141880 | 6800 | 6780 | 6800 | 6780 | 2837 |
| 551 | 20230816 | 094600 | 774858340 | 6790 | 6800 | 6800 | 6770 | 8506 |
| 552 | 20230816 | 094500 | 717179320 | 6790 | 6790 | 6790 | 6790 | 169 |
| 553 | 20230816 | 094400 | 716031810 | 6790 | 6790 | 6800 | 6790 | 1206 |
| 554 | 20230816 | 094300 | 707837010 | 6790 | 6790 | 6800 | 6790 | 779 |
| 555 | 20230816 | 094200 | 702547100 | 6800 | 6800 | 6810 | 6800 | 487 |
| 556 | 20230816 | 094100 | 699235490 | 6800 | 6810 | 6810 | 6800 | 693 |
| 557 | 20230816 | 094000 | 694519970 | 6820 | 6830 | 6830 | 6820 | 8 |
| 558 | 20230816 | 093900 | 694465360 | 6830 | 6830 | 6830 | 6810 | 3559 |
| 559 | 20230816 | 093800 | 670216310 | 6830 | 6830 | 6840 | 6830 | 438 |
| 560 | 20230816 | 093700 | 667224630 | 6820 | 6820 | 6830 | 6820 | 1452 |
| 561 | 20230816 | 093600 | 657318450 | 6830 | 6820 | 6830 | 6810 | 351 |
| 562 | 20230816 | 093500 | 654923410 | 6830 | 6830 | 6830 | 6830 | 62 |
| 563 | 20230816 | 093400 | 654499950 | 6830 | 6830 | 6830 | 6800 | 40 |
| 564 | 20230816 | 093300 | 654227860 | 6810 | 6830 | 6830 | 6810 | 642 |
| 565 | 20230816 | 093200 | 649855220 | 6840 | 6830 | 6840 | 6830 | 3423 |
| 566 | 20230816 | 093100 | 626476040 | 6810 | 6800 | 6810 | 6780 | 5743 |
| 567 | 20230816 | 093000 | 587423800 | 6800 | 6800 | 6800 | 6780 | 230 |
| 568 | 20230816 | 092900 | 585860070 | 6800 | 6810 | 6810 | 6780 | 715 |
| 569 | 20230816 | 092800 | 581010190 | 6810 | 6820 | 6820 | 6770 | 2382 |
| 570 | 20230816 | 092700 | 564862300 | 6820 | 6810 | 6830 | 6800 | 637 |
| 571 | 20230816 | 092600 | 560522770 | 6830 | 6810 | 6830 | 6800 | 5684 |
| 572 | 20230816 | 092500 | 521861280 | 6810 | 6820 | 6820 | 6810 | 1820 |
| 573 | 20230816 | 092400 | 509461740 | 6810 | 6830 | 6830 | 6810 | 1400 |
| 574 | 20230816 | 092300 | 499913170 | 6840 | 6820 | 6840 | 6820 | 269 |
| 575 | 20230816 | 092200 | 498076430 | 6820 | 6840 | 6840 | 6820 | 186 |
| 576 | 20230816 | 092100 | 496806550 | 6840 | 6850 | 6850 | 6840 | 505 |
| 577 | 20230816 | 092000 | 493352320 | 6850 | 6850 | 6860 | 6840 | 372 |
| 578 | 20230816 | 091900 | 490804290 | 6850 | 6830 | 6850 | 6830 | 2474 |
| 579 | 20230816 | 091800 | 473881980 | 6840 | 6820 | 6840 | 6820 | 235 |
| 580 | 20230816 | 091700 | 472279180 | 6820 | 6820 | 6820 | 6790 | 2999 |
| 581 | 20230816 | 091600 | 451848290 | 6820 | 6810 | 6820 | 6800 | 726 |
| 582 | 20230816 | 091500 | 446909880 | 6810 | 6800 | 6820 | 6800 | 2328 |
| 583 | 20230816 | 091400 | 431066430 | 6790 | 6790 | 6800 | 6790 | 511 |
| 584 | 20230816 | 091300 | 427593070 | 6780 | 6770 | 6780 | 6760 | 8006 |
| 585 | 20230816 | 091200 | 373361520 | 6770 | 6790 | 6790 | 6760 | 3619 |
| 586 | 20230816 | 091100 | 348853720 | 6780 | 6790 | 6790 | 6780 | 611 |
| 587 | 20230816 | 091000 | 344709720 | 6790 | 6790 | 6800 | 6780 | 1338 |
| 588 | 20230816 | 090900 | 335634310 | 6780 | 6800 | 6810 | 6780 | 450 |
| 589 | 20230816 | 090800 | 332573900 | 6770 | 6800 | 6800 | 6770 | 373 |
| 590 | 20230816 | 090700 | 330046670 | 6810 | 6790 | 6810 | 6790 | 1019 |
| 591 | 20230816 | 090600 | 323123340 | 6810 | 6820 | 6820 | 6770 | 340 |
| 592 | 20230816 | 090500 | 320814160 | 6800 | 6800 | 6810 | 6750 | 10291 |
| 593 | 20230816 | 090400 | 251170920 | 6800 | 6810 | 6810 | 6800 | 2629 |
| 594 | 20230816 | 090300 | 233288190 | 6810 | 6780 | 6810 | 6780 | 2838 |
| 595 | 20230816 | 090200 | 213995280 | 6790 | 6820 | 6820 | 6790 | 5326 |
| 596 | 20230816 | 090100 | 177793120 | 6800 | 6890 | 6890 | 6740 | 21264 |
| 597 | 20230816 | 090000 | 33535590 | 6890 | 6900 | 6900 | 6880 | 4861 |