28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 183200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 5032 |
| 3 | 20230823 | 183100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20230823 | 183000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20230823 | 182900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20230823 | 182800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20230823 | 182700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20230823 | 182600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20230823 | 182500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20230823 | 182400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20230823 | 182300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20230823 | 182200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20230823 | 182100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20230823 | 182000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20230823 | 181900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20230823 | 181800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20230823 | 181700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20230823 | 181600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20230823 | 181500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20230823 | 181400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20230823 | 181300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20230823 | 181200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20230823 | 181100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20230823 | 181000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20230823 | 180900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20230823 | 180800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20230823 | 180700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20230823 | 180600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20230823 | 180500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20230823 | 180400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20230823 | 180300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20230823 | 180200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 5032 |
| 33 | 20230823 | 180100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20230823 | 180000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20230823 | 175900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20230823 | 175800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20230823 | 175700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20230823 | 175600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20230823 | 175500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20230823 | 175400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20230823 | 175300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20230823 | 175200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20230823 | 175100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20230823 | 175000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20230823 | 174900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20230823 | 174800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20230823 | 174700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20230823 | 174600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20230823 | 174500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20230823 | 174400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20230823 | 174300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20230823 | 174200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20230823 | 174100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20230823 | 174000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20230823 | 173900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20230823 | 173800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20230823 | 173700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20230823 | 173600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20230823 | 173500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20230823 | 173400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20230823 | 173300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20230823 | 173200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 5032 |
| 63 | 20230823 | 173100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20230823 | 173000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20230823 | 172900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20230823 | 172800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20230823 | 172700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20230823 | 172600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20230823 | 172500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20230823 | 172400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20230823 | 172300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20230823 | 172200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20230823 | 172100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20230823 | 172000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20230823 | 171900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20230823 | 171800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20230823 | 171700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20230823 | 171600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20230823 | 171500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20230823 | 171400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20230823 | 171300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20230823 | 171200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20230823 | 171100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20230823 | 171000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20230823 | 170900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20230823 | 170800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20230823 | 170700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20230823 | 170600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20230823 | 170500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20230823 | 170400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20230823 | 170300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20230823 | 170200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 5032 |
| 93 | 20230823 | 170100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20230823 | 170000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20230823 | 165900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20230823 | 165800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20230823 | 165700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20230823 | 165600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20230823 | 165500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20230823 | 165400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20230823 | 165300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20230823 | 165200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20230823 | 165100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20230823 | 165000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20230823 | 164900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20230823 | 164800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20230823 | 164700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20230823 | 164600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20230823 | 164500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20230823 | 164400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20230823 | 164300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20230823 | 164200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20230823 | 164100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20230823 | 164000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20230823 | 163900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20230823 | 163800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20230823 | 163700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20230823 | 163600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20230823 | 163500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20230823 | 163400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20230823 | 163300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20230823 | 163200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 5032 |
| 123 | 20230823 | 163100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20230823 | 163000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20230823 | 162900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20230823 | 162800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20230823 | 162700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20230823 | 162600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20230823 | 162500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20230823 | 162400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20230823 | 162300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20230823 | 162200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20230823 | 162100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20230823 | 162000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20230823 | 161900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20230823 | 161800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20230823 | 161700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20230823 | 161600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20230823 | 161500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20230823 | 161400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20230823 | 161300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20230823 | 161200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20230823 | 161100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20230823 | 161000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20230823 | 160900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20230823 | 160800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20230823 | 160700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20230823 | 160600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20230823 | 160500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20230823 | 160400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20230823 | 160300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20230823 | 160200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 5032 |
| 153 | 20230823 | 160100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20230823 | 160000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20230823 | 155900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20230823 | 155800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20230823 | 155700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20230823 | 155600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20230823 | 155500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20230823 | 155400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20230823 | 155300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20230823 | 155200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20230823 | 155100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20230823 | 155000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20230823 | 154900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20230823 | 154800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20230823 | 154700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20230823 | 154600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20230823 | 154500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20230823 | 154400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20230823 | 154300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20230823 | 154200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20230823 | 154100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20230823 | 154000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20230823 | 153900 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20230823 | 153800 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20230823 | 153700 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20230823 | 153600 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20230823 | 153500 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20230823 | 153400 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20230823 | 153300 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20230823 | 153200 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 5032 |
| 183 | 20230823 | 153100 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20230823 | 153000 | 2604515190 | 5600 | 5600 | 5600 | 5600 | 5032 |
| 185 | 20230823 | 152900 | 2576335990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20230823 | 152800 | 2576335990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20230823 | 152700 | 2576335990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20230823 | 152600 | 2576335990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20230823 | 152500 | 2576335990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 190 | 20230823 | 152400 | 2576335990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20230823 | 152300 | 2576335990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20230823 | 152200 | 2576335990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20230823 | 152100 | 2576335990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20230823 | 152000 | 2576335990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20230823 | 151900 | 2576335990 | 5590 | 5580 | 5590 | 5570 | 1529 |
| 196 | 20230823 | 151800 | 2567803740 | 5580 | 5600 | 5600 | 5580 | 2314 |
| 197 | 20230823 | 151700 | 2554867820 | 5600 | 5600 | 5600 | 5590 | 1466 |
| 198 | 20230823 | 151600 | 2546661280 | 5590 | 5600 | 5600 | 5590 | 2180 |
| 199 | 20230823 | 151500 | 2534459680 | 5600 | 5590 | 5600 | 5590 | 1041 |
| 200 | 20230823 | 151400 | 2528635480 | 5590 | 5590 | 5590 | 5580 | 725 |
| 201 | 20230823 | 151300 | 2524588990 | 5590 | 5590 | 5590 | 5590 | 972 |
| 202 | 20230823 | 151200 | 2519155510 | 5590 | 5590 | 5590 | 5590 | 214 |
| 203 | 20230823 | 151100 | 2517959250 | 5590 | 5590 | 5590 | 5590 | 35 |
| 204 | 20230823 | 151000 | 2517763600 | 5590 | 5590 | 5590 | 5590 | 1170 |
| 205 | 20230823 | 150900 | 2511223300 | 5590 | 5590 | 5590 | 5590 | 34 |
| 206 | 20230823 | 150800 | 2511033240 | 5590 | 5590 | 5590 | 5590 | 233 |
| 207 | 20230823 | 150700 | 2509730770 | 5590 | 5590 | 5590 | 5590 | 569 |
| 208 | 20230823 | 150600 | 2506550060 | 5580 | 5590 | 5590 | 5580 | 70 |
| 209 | 20230823 | 150500 | 2506158780 | 5580 | 5570 | 5580 | 5570 | 864 |
| 210 | 20230823 | 150400 | 2501345420 | 5570 | 5570 | 5590 | 5570 | 793 |
| 211 | 20230823 | 150300 | 2496916040 | 5570 | 5570 | 5570 | 5570 | 863 |
| 212 | 20230823 | 150200 | 2492109130 | 5580 | 5580 | 5580 | 5580 | 67 |
| 213 | 20230823 | 150100 | 2491735270 | 5580 | 5580 | 5580 | 5560 | 6501 |
| 214 | 20230823 | 150000 | 2455562860 | 5590 | 5590 | 5590 | 5570 | 509 |
| 215 | 20230823 | 145900 | 2452727190 | 5590 | 5590 | 5590 | 5590 | 49 |
| 216 | 20230823 | 145800 | 2452453280 | 5580 | 5570 | 5580 | 5570 | 2919 |
| 217 | 20230823 | 145700 | 2436185390 | 5580 | 5580 | 5580 | 5570 | 904 |
| 218 | 20230823 | 145600 | 2431147090 | 5580 | 5580 | 5580 | 5570 | 283 |
| 219 | 20230823 | 145500 | 2429568480 | 5560 | 5580 | 5590 | 5560 | 3099 |
| 220 | 20230823 | 145400 | 2412293520 | 5590 | 5580 | 5590 | 5580 | 117 |
| 221 | 20230823 | 145300 | 2411640010 | 5590 | 5580 | 5590 | 5570 | 4519 |
| 222 | 20230823 | 145200 | 2386466310 | 5580 | 5580 | 5580 | 5580 | 89 |
| 223 | 20230823 | 145100 | 2385969690 | 5580 | 5580 | 5590 | 5580 | 1558 |
| 224 | 20230823 | 145000 | 2377275040 | 5580 | 5590 | 5590 | 5580 | 4640 |
| 225 | 20230823 | 144900 | 2351347310 | 5590 | 5610 | 5610 | 5590 | 563 |
| 226 | 20230823 | 144800 | 2348194190 | 5600 | 5600 | 5610 | 5600 | 1210 |
| 227 | 20230823 | 144700 | 2341417660 | 5600 | 5600 | 5600 | 5600 | 62 |
| 228 | 20230823 | 144600 | 2341070460 | 5600 | 5600 | 5600 | 5600 | 527 |
| 229 | 20230823 | 144500 | 2338119260 | 5600 | 5600 | 5600 | 5600 | 357 |
| 230 | 20230823 | 144400 | 2336120060 | 5600 | 5600 | 5600 | 5600 | 100 |
| 231 | 20230823 | 144300 | 2335560060 | 5590 | 5610 | 5610 | 5590 | 1716 |
| 232 | 20230823 | 144200 | 2325950680 | 5610 | 5630 | 5630 | 5610 | 531 |
| 233 | 20230823 | 144100 | 2322968030 | 5620 | 5620 | 5620 | 5620 | 20 |
| 234 | 20230823 | 144000 | 2322855630 | 5620 | 5610 | 5620 | 5610 | 776 |
| 235 | 20230823 | 143900 | 2318496510 | 5610 | 5610 | 5610 | 5610 | 0 |
| 236 | 20230823 | 143800 | 2318496510 | 5610 | 5610 | 5610 | 5610 | 50 |
| 237 | 20230823 | 143700 | 2318216010 | 5600 | 5600 | 5600 | 5600 | 682 |
| 238 | 20230823 | 143600 | 2314396810 | 5600 | 5610 | 5620 | 5600 | 654 |
| 239 | 20230823 | 143500 | 2310728980 | 5610 | 5610 | 5610 | 5610 | 160 |
| 240 | 20230823 | 143400 | 2309831380 | 5610 | 5610 | 5610 | 5610 | 5 |
| 241 | 20230823 | 143300 | 2309803330 | 5600 | 5610 | 5610 | 5590 | 3131 |
| 242 | 20230823 | 143200 | 2292263030 | 5610 | 5610 | 5610 | 5610 | 0 |
| 243 | 20230823 | 143100 | 2292263030 | 5610 | 5610 | 5610 | 5610 | 5 |
| 244 | 20230823 | 143000 | 2292234980 | 5610 | 5620 | 5620 | 5610 | 19 |
| 245 | 20230823 | 142900 | 2292128340 | 5620 | 5600 | 5620 | 5600 | 764 |
| 246 | 20230823 | 142800 | 2287842430 | 5600 | 5600 | 5600 | 5590 | 253 |
| 247 | 20230823 | 142700 | 2286426060 | 5610 | 5610 | 5610 | 5590 | 2034 |
| 248 | 20230823 | 142600 | 2275035330 | 5600 | 5610 | 5610 | 5600 | 335 |
| 249 | 20230823 | 142500 | 2273157980 | 5600 | 5610 | 5620 | 5600 | 2149 |
| 250 | 20230823 | 142400 | 2261095440 | 5610 | 5610 | 5610 | 5610 | 181 |
| 251 | 20230823 | 142300 | 2260080030 | 5610 | 5620 | 5620 | 5600 | 3038 |
| 252 | 20230823 | 142200 | 2243034480 | 5630 | 5630 | 5630 | 5620 | 225 |
| 253 | 20230823 | 142100 | 2241767770 | 5630 | 5630 | 5630 | 5630 | 312 |
| 254 | 20230823 | 142000 | 2240011210 | 5630 | 5630 | 5630 | 5630 | 69 |
| 255 | 20230823 | 141900 | 2239622740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 256 | 20230823 | 141800 | 2239622740 | 5630 | 5620 | 5630 | 5620 | 650 |
| 257 | 20230823 | 141700 | 2235964050 | 5620 | 5620 | 5620 | 5620 | 317 |
| 258 | 20230823 | 141600 | 2234182510 | 5630 | 5620 | 5630 | 5620 | 282 |
| 259 | 20230823 | 141500 | 2232594860 | 5610 | 5610 | 5610 | 5610 | 60 |
| 260 | 20230823 | 141400 | 2232258260 | 5610 | 5610 | 5610 | 5610 | 75 |
| 261 | 20230823 | 141300 | 2231837510 | 5600 | 5610 | 5610 | 5600 | 1572 |
| 262 | 20230823 | 141200 | 2223034020 | 5600 | 5610 | 5610 | 5600 | 458 |
| 263 | 20230823 | 141100 | 2220464700 | 5610 | 5610 | 5610 | 5610 | 493 |
| 264 | 20230823 | 141000 | 2217698970 | 5610 | 5600 | 5610 | 5600 | 797 |
| 265 | 20230823 | 140900 | 2213233760 | 5610 | 5600 | 5610 | 5600 | 1344 |
| 266 | 20230823 | 140800 | 2205703970 | 5600 | 5620 | 5620 | 5600 | 11324 |
| 267 | 20230823 | 140700 | 2142252850 | 5620 | 5630 | 5630 | 5620 | 1583 |
| 268 | 20230823 | 140600 | 2133356290 | 5630 | 5630 | 5630 | 5630 | 17 |
| 269 | 20230823 | 140500 | 2133260580 | 5630 | 5630 | 5630 | 5630 | 307 |
| 270 | 20230823 | 140400 | 2131532170 | 5630 | 5630 | 5630 | 5630 | 394 |
| 271 | 20230823 | 140300 | 2129313950 | 5630 | 5630 | 5630 | 5630 | 29 |
| 272 | 20230823 | 140200 | 2129150680 | 5630 | 5630 | 5630 | 5630 | 302 |
| 273 | 20230823 | 140100 | 2127450420 | 5640 | 5630 | 5640 | 5630 | 66 |
| 274 | 20230823 | 140000 | 2127078740 | 5630 | 5630 | 5630 | 5630 | 6 |
| 275 | 20230823 | 135900 | 2127044960 | 5620 | 5620 | 5630 | 5620 | 2549 |
| 276 | 20230823 | 135800 | 2112719250 | 5620 | 5630 | 5630 | 5620 | 56 |
| 277 | 20230823 | 135700 | 2112404360 | 5630 | 5620 | 5630 | 5620 | 81 |
| 278 | 20230823 | 135600 | 2111948410 | 5620 | 5620 | 5620 | 5620 | 403 |
| 279 | 20230823 | 135500 | 2109683550 | 5620 | 5620 | 5620 | 5620 | 1263 |
| 280 | 20230823 | 135400 | 2102585490 | 5620 | 5610 | 5620 | 5610 | 219 |
| 281 | 20230823 | 135300 | 2101355210 | 5620 | 5620 | 5620 | 5610 | 1352 |
| 282 | 20230823 | 135200 | 2093761770 | 5610 | 5630 | 5630 | 5610 | 16248 |
| 283 | 20230823 | 135100 | 2002507310 | 5630 | 5650 | 5650 | 5630 | 3006 |
| 284 | 20230823 | 135000 | 1985583330 | 5640 | 5640 | 5650 | 5640 | 405 |
| 285 | 20230823 | 134900 | 1983299120 | 5640 | 5640 | 5650 | 5640 | 654 |
| 286 | 20230823 | 134800 | 1979609540 | 5630 | 5630 | 5640 | 5630 | 436 |
| 287 | 20230823 | 134700 | 1977154820 | 5630 | 5630 | 5630 | 5630 | 15 |
| 288 | 20230823 | 134600 | 1977070370 | 5630 | 5640 | 5640 | 5630 | 411 |
| 289 | 20230823 | 134500 | 1974755800 | 5640 | 5640 | 5640 | 5640 | 0 |
| 290 | 20230823 | 134400 | 1974755800 | 5640 | 5640 | 5640 | 5640 | 1452 |
| 291 | 20230823 | 134300 | 1966566520 | 5640 | 5630 | 5640 | 5630 | 1102 |
| 292 | 20230823 | 134200 | 1960351250 | 5640 | 5630 | 5640 | 5630 | 1084 |
| 293 | 20230823 | 134100 | 1954238960 | 5630 | 5630 | 5630 | 5630 | 998 |
| 294 | 20230823 | 134000 | 1948620220 | 5640 | 5640 | 5640 | 5640 | 1667 |
| 295 | 20230823 | 133900 | 1939218340 | 5650 | 5640 | 5650 | 5640 | 30 |
| 296 | 20230823 | 133800 | 1939048940 | 5640 | 5640 | 5650 | 5640 | 248 |
| 297 | 20230823 | 133700 | 1937649720 | 5640 | 5640 | 5640 | 5640 | 31 |
| 298 | 20230823 | 133600 | 1937474880 | 5640 | 5640 | 5640 | 5640 | 6 |
| 299 | 20230823 | 133500 | 1937441040 | 5650 | 5640 | 5650 | 5640 | 125 |
| 300 | 20230823 | 133400 | 1936735040 | 5640 | 5650 | 5650 | 5640 | 330 |
| 301 | 20230823 | 133300 | 1934871540 | 5650 | 5640 | 5650 | 5640 | 289 |
| 302 | 20230823 | 133200 | 1933240580 | 5640 | 5650 | 5650 | 5640 | 1415 |
| 303 | 20230823 | 133100 | 1925256730 | 5640 | 5640 | 5640 | 5640 | 621 |
| 304 | 20230823 | 133000 | 1921754290 | 5640 | 5650 | 5650 | 5640 | 1067 |
| 305 | 20230823 | 132900 | 1915730220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 306 | 20230823 | 132800 | 1915730220 | 5650 | 5650 | 5660 | 5650 | 537 |
| 307 | 20230823 | 132700 | 1912695860 | 5650 | 5660 | 5660 | 5640 | 2590 |
| 308 | 20230823 | 132600 | 1898069760 | 5650 | 5660 | 5660 | 5650 | 445 |
| 309 | 20230823 | 132500 | 1895555420 | 5660 | 5660 | 5660 | 5660 | 18 |
| 310 | 20230823 | 132400 | 1895453540 | 5660 | 5660 | 5660 | 5660 | 618 |
| 311 | 20230823 | 132300 | 1891955660 | 5660 | 5660 | 5660 | 5660 | 1000 |
| 312 | 20230823 | 132200 | 1886295660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 313 | 20230823 | 132100 | 1886295660 | 5660 | 5660 | 5660 | 5660 | 1432 |
| 314 | 20230823 | 132000 | 1878190540 | 5650 | 5650 | 5650 | 5650 | 14 |
| 315 | 20230823 | 131900 | 1878111440 | 5660 | 5660 | 5660 | 5660 | 738 |
| 316 | 20230823 | 131800 | 1873934360 | 5660 | 5660 | 5660 | 5660 | 1598 |
| 317 | 20230823 | 131700 | 1864889680 | 5660 | 5660 | 5670 | 5660 | 2030 |
| 318 | 20230823 | 131600 | 1853395930 | 5660 | 5670 | 5670 | 5660 | 589 |
| 319 | 20230823 | 131500 | 1850062000 | 5670 | 5660 | 5670 | 5660 | 770 |
| 320 | 20230823 | 131400 | 1845703130 | 5670 | 5660 | 5670 | 5660 | 944 |
| 321 | 20230823 | 131300 | 1840354410 | 5660 | 5660 | 5660 | 5660 | 2061 |
| 322 | 20230823 | 131200 | 1828689150 | 5660 | 5660 | 5660 | 5660 | 20 |
| 323 | 20230823 | 131100 | 1828575950 | 5660 | 5680 | 5680 | 5660 | 1740 |
| 324 | 20230823 | 131000 | 1818727260 | 5680 | 5680 | 5680 | 5660 | 140 |
| 325 | 20230823 | 130900 | 1817933960 | 5680 | 5680 | 5680 | 5680 | 10 |
| 326 | 20230823 | 130800 | 1817877160 | 5660 | 5680 | 5690 | 5660 | 2348 |
| 327 | 20230823 | 130700 | 1804559590 | 5680 | 5690 | 5690 | 5680 | 3788 |
| 328 | 20230823 | 130600 | 1783040700 | 5680 | 5690 | 5690 | 5680 | 52 |
| 329 | 20230823 | 130500 | 1782744830 | 5680 | 5680 | 5680 | 5680 | 2353 |
| 330 | 20230823 | 130400 | 1769379790 | 5690 | 5690 | 5690 | 5680 | 42 |
| 331 | 20230823 | 130300 | 1769141210 | 5680 | 5670 | 5680 | 5670 | 245 |
| 332 | 20230823 | 130200 | 1767749960 | 5670 | 5670 | 5670 | 5670 | 100 |
| 333 | 20230823 | 130100 | 1767182960 | 5670 | 5690 | 5690 | 5670 | 1950 |
| 334 | 20230823 | 130000 | 1756112830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 335 | 20230823 | 125900 | 1756112830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 336 | 20230823 | 125800 | 1756112830 | 5700 | 5700 | 5700 | 5700 | 212 |
| 337 | 20230823 | 125700 | 1754904430 | 5700 | 5700 | 5700 | 5700 | 2 |
| 338 | 20230823 | 125600 | 1754893030 | 5700 | 5700 | 5700 | 5700 | 173 |
| 339 | 20230823 | 125500 | 1753906930 | 5700 | 5690 | 5700 | 5690 | 131 |
| 340 | 20230823 | 125400 | 1753161270 | 5690 | 5700 | 5700 | 5690 | 198 |
| 341 | 20230823 | 125300 | 1752034620 | 5700 | 5690 | 5700 | 5690 | 104 |
| 342 | 20230823 | 125200 | 1751442730 | 5700 | 5700 | 5700 | 5700 | 1 |
| 343 | 20230823 | 125100 | 1751437030 | 5700 | 5710 | 5710 | 5700 | 2340 |
| 344 | 20230823 | 125000 | 1738098870 | 5710 | 5710 | 5710 | 5710 | 3 |
| 345 | 20230823 | 124900 | 1738081740 | 5710 | 5710 | 5710 | 5710 | 6 |
| 346 | 20230823 | 124800 | 1738047480 | 5700 | 5710 | 5710 | 5700 | 64 |
| 347 | 20230823 | 124700 | 1737682660 | 5710 | 5700 | 5710 | 5700 | 636 |
| 348 | 20230823 | 124600 | 1734051280 | 5700 | 5700 | 5700 | 5700 | 381 |
| 349 | 20230823 | 124500 | 1731879580 | 5700 | 5700 | 5700 | 5700 | 50 |
| 350 | 20230823 | 124400 | 1731594580 | 5700 | 5710 | 5710 | 5700 | 301 |
| 351 | 20230823 | 124300 | 1729878870 | 5710 | 5700 | 5710 | 5700 | 54 |
| 352 | 20230823 | 124200 | 1729571040 | 5710 | 5700 | 5710 | 5700 | 1131 |
| 353 | 20230823 | 124100 | 1723124330 | 5700 | 5700 | 5700 | 5690 | 172 |
| 354 | 20230823 | 124000 | 1722145430 | 5700 | 5700 | 5700 | 5700 | 25 |
| 355 | 20230823 | 123900 | 1722002930 | 5700 | 5700 | 5700 | 5690 | 41 |
| 356 | 20230823 | 123800 | 1721769440 | 5700 | 5690 | 5700 | 5690 | 572 |
| 357 | 20230823 | 123700 | 1718514540 | 5700 | 5690 | 5700 | 5690 | 559 |
| 358 | 20230823 | 123600 | 1715333820 | 5690 | 5690 | 5690 | 5690 | 22 |
| 359 | 20230823 | 123500 | 1715208640 | 5690 | 5690 | 5690 | 5690 | 69 |
| 360 | 20230823 | 123400 | 1714816030 | 5690 | 5700 | 5700 | 5670 | 3369 |
| 361 | 20230823 | 123300 | 1695688020 | 5700 | 5700 | 5700 | 5700 | 110 |
| 362 | 20230823 | 123200 | 1695061020 | 5700 | 5680 | 5700 | 5680 | 664 |
| 363 | 20230823 | 123100 | 1691289480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 364 | 20230823 | 123000 | 1691289480 | 5680 | 5720 | 5720 | 5680 | 1468 |
| 365 | 20230823 | 122900 | 1682926990 | 5720 | 5710 | 5720 | 5710 | 648 |
| 366 | 20230823 | 122800 | 1679220760 | 5720 | 5720 | 5720 | 5720 | 351 |
| 367 | 20230823 | 122700 | 1677213040 | 5720 | 5720 | 5720 | 5700 | 519 |
| 368 | 20230823 | 122600 | 1674250520 | 5720 | 5720 | 5720 | 5710 | 547 |
| 369 | 20230823 | 122500 | 1671123520 | 5720 | 5720 | 5720 | 5720 | 340 |
| 370 | 20230823 | 122400 | 1669178720 | 5720 | 5730 | 5730 | 5720 | 615 |
| 371 | 20230823 | 122300 | 1665660910 | 5730 | 5720 | 5730 | 5720 | 553 |
| 372 | 20230823 | 122200 | 1662497740 | 5730 | 5720 | 5730 | 5720 | 225 |
| 373 | 20230823 | 122100 | 1661210730 | 5730 | 5720 | 5730 | 5720 | 570 |
| 374 | 20230823 | 122000 | 1657947210 | 5720 | 5720 | 5720 | 5720 | 1940 |
| 375 | 20230823 | 121900 | 1646850410 | 5720 | 5720 | 5720 | 5720 | 101 |
| 376 | 20230823 | 121800 | 1646272690 | 5720 | 5720 | 5720 | 5710 | 701 |
| 377 | 20230823 | 121700 | 1642263970 | 5720 | 5710 | 5720 | 5700 | 282 |
| 378 | 20230823 | 121600 | 1640652420 | 5720 | 5710 | 5720 | 5710 | 511 |
| 379 | 20230823 | 121500 | 1637734600 | 5730 | 5730 | 5730 | 5730 | 1 |
| 380 | 20230823 | 121400 | 1637728870 | 5730 | 5700 | 5730 | 5700 | 1538 |
| 381 | 20230823 | 121300 | 1628926410 | 5730 | 5710 | 5730 | 5700 | 2660 |
| 382 | 20230823 | 121200 | 1613727150 | 5710 | 5710 | 5710 | 5700 | 552 |
| 383 | 20230823 | 121100 | 1610578230 | 5710 | 5700 | 5710 | 5690 | 999 |
| 384 | 20230823 | 121000 | 1604883960 | 5710 | 5720 | 5720 | 5710 | 672 |
| 385 | 20230823 | 120900 | 1601046130 | 5720 | 5720 | 5720 | 5720 | 2 |
| 386 | 20230823 | 120800 | 1601034690 | 5720 | 5720 | 5720 | 5720 | 20 |
| 387 | 20230823 | 120700 | 1600920290 | 5720 | 5720 | 5720 | 5720 | 351 |
| 388 | 20230823 | 120600 | 1598912570 | 5710 | 5720 | 5720 | 5710 | 32 |
| 389 | 20230823 | 120500 | 1598729730 | 5720 | 5710 | 5720 | 5710 | 2363 |
| 390 | 20230823 | 120400 | 1585236780 | 5710 | 5710 | 5710 | 5710 | 487 |
| 391 | 20230823 | 120300 | 1582456010 | 5710 | 5710 | 5710 | 5710 | 7 |
| 392 | 20230823 | 120200 | 1582416040 | 5710 | 5700 | 5710 | 5700 | 10 |
| 393 | 20230823 | 120100 | 1582358960 | 5710 | 5710 | 5710 | 5700 | 195 |
| 394 | 20230823 | 120000 | 1581245540 | 5710 | 5710 | 5710 | 5700 | 63 |
| 395 | 20230823 | 115900 | 1580885920 | 5710 | 5700 | 5710 | 5700 | 313 |
| 396 | 20230823 | 115800 | 1579101790 | 5710 | 5710 | 5710 | 5710 | 5 |
| 397 | 20230823 | 115700 | 1579073240 | 5710 | 5710 | 5710 | 5710 | 33 |
| 398 | 20230823 | 115600 | 1578884810 | 5710 | 5710 | 5710 | 5710 | 1 |
| 399 | 20230823 | 115500 | 1578879100 | 5710 | 5700 | 5710 | 5700 | 254 |
| 400 | 20230823 | 115400 | 1577431280 | 5710 | 5710 | 5710 | 5710 | 1 |
| 401 | 20230823 | 115300 | 1577425570 | 5710 | 5710 | 5710 | 5710 | 135 |
| 402 | 20230823 | 115200 | 1576654720 | 5710 | 5710 | 5710 | 5710 | 1 |
| 403 | 20230823 | 115100 | 1576649010 | 5700 | 5700 | 5700 | 5700 | 135 |
| 404 | 20230823 | 115000 | 1575879510 | 5700 | 5700 | 5700 | 5700 | 1 |
| 405 | 20230823 | 114900 | 1575873810 | 5690 | 5690 | 5690 | 5690 | 57 |
| 406 | 20230823 | 114800 | 1575549480 | 5680 | 5690 | 5700 | 5680 | 901 |
| 407 | 20230823 | 114700 | 1570428570 | 5700 | 5700 | 5700 | 5700 | 2 |
| 408 | 20230823 | 114600 | 1570417170 | 5700 | 5700 | 5700 | 5700 | 2 |
| 409 | 20230823 | 114500 | 1570405770 | 5700 | 5700 | 5700 | 5690 | 14 |
| 410 | 20230823 | 114400 | 1570326000 | 5710 | 5700 | 5710 | 5700 | 88 |
| 411 | 20230823 | 114300 | 1569824390 | 5700 | 5690 | 5700 | 5690 | 3 |
| 412 | 20230823 | 114200 | 1569807310 | 5710 | 5690 | 5710 | 5690 | 959 |
| 413 | 20230823 | 114100 | 1564345080 | 5680 | 5690 | 5690 | 5680 | 106 |
| 414 | 20230823 | 114000 | 1563742900 | 5690 | 5690 | 5690 | 5680 | 58 |
| 415 | 20230823 | 113900 | 1563413050 | 5690 | 5680 | 5690 | 5680 | 122 |
| 416 | 20230823 | 113800 | 1562718980 | 5680 | 5680 | 5680 | 5680 | 218 |
| 417 | 20230823 | 113700 | 1561480740 | 5680 | 5690 | 5690 | 5680 | 12 |
| 418 | 20230823 | 113600 | 1561412570 | 5690 | 5690 | 5690 | 5690 | 1 |
| 419 | 20230823 | 113500 | 1561406880 | 5690 | 5690 | 5690 | 5690 | 301 |
| 420 | 20230823 | 113400 | 1559694190 | 5690 | 5670 | 5690 | 5670 | 23 |
| 421 | 20230823 | 113300 | 1559563730 | 5690 | 5690 | 5690 | 5670 | 12 |
| 422 | 20230823 | 113200 | 1559495650 | 5690 | 5660 | 5690 | 5660 | 685 |
| 423 | 20230823 | 113100 | 1555605360 | 5680 | 5680 | 5680 | 5680 | 8 |
| 424 | 20230823 | 113000 | 1555559920 | 5680 | 5680 | 5680 | 5650 | 1361 |
| 425 | 20230823 | 112900 | 1547864760 | 5680 | 5690 | 5690 | 5660 | 503 |
| 426 | 20230823 | 112800 | 1545017690 | 5690 | 5670 | 5690 | 5660 | 3001 |
| 427 | 20230823 | 112700 | 1528030030 | 5690 | 5700 | 5700 | 5660 | 812 |
| 428 | 20230823 | 112600 | 1523426800 | 5700 | 5700 | 5700 | 5700 | 1 |
| 429 | 20230823 | 112500 | 1523421100 | 5700 | 5690 | 5700 | 5690 | 1323 |
| 430 | 20230823 | 112400 | 1515893210 | 5690 | 5680 | 5690 | 5680 | 200 |
| 431 | 20230823 | 112300 | 1514757070 | 5690 | 5690 | 5690 | 5680 | 274 |
| 432 | 20230823 | 112200 | 1513199380 | 5660 | 5690 | 5690 | 5660 | 1701 |
| 433 | 20230823 | 112100 | 1503550400 | 5690 | 5680 | 5690 | 5680 | 118 |
| 434 | 20230823 | 112000 | 1502880140 | 5690 | 5690 | 5690 | 5680 | 133 |
| 435 | 20230823 | 111900 | 1502124680 | 5690 | 5680 | 5690 | 5680 | 201 |
| 436 | 20230823 | 111800 | 1500982990 | 5690 | 5710 | 5710 | 5690 | 1160 |
| 437 | 20230823 | 111700 | 1494382170 | 5710 | 5710 | 5710 | 5690 | 242 |
| 438 | 20230823 | 111600 | 1493003810 | 5710 | 5710 | 5710 | 5710 | 1 |
| 439 | 20230823 | 111500 | 1492998100 | 5710 | 5710 | 5710 | 5690 | 1869 |
| 440 | 20230823 | 111400 | 1482351330 | 5710 | 5700 | 5710 | 5690 | 1925 |
| 441 | 20230823 | 111300 | 1471381730 | 5700 | 5690 | 5700 | 5690 | 159 |
| 442 | 20230823 | 111200 | 1470476960 | 5700 | 5700 | 5700 | 5700 | 69 |
| 443 | 20230823 | 111100 | 1470083660 | 5700 | 5700 | 5700 | 5700 | 1 |
| 444 | 20230823 | 111000 | 1470077960 | 5700 | 5700 | 5700 | 5700 | 10 |
| 445 | 20230823 | 110900 | 1470020960 | 5700 | 5700 | 5700 | 5700 | 11 |
| 446 | 20230823 | 110800 | 1469958260 | 5700 | 5700 | 5700 | 5700 | 1327 |
| 447 | 20230823 | 110700 | 1462394360 | 5700 | 5700 | 5700 | 5690 | 58 |
| 448 | 20230823 | 110600 | 1462064060 | 5700 | 5700 | 5700 | 5690 | 1363 |
| 449 | 20230823 | 110500 | 1454308370 | 5700 | 5690 | 5700 | 5690 | 1657 |
| 450 | 20230823 | 110400 | 1444880020 | 5690 | 5680 | 5690 | 5680 | 173 |
| 451 | 20230823 | 110300 | 1443896990 | 5680 | 5690 | 5690 | 5680 | 3389 |
| 452 | 20230823 | 110200 | 1424642410 | 5690 | 5680 | 5690 | 5680 | 286 |
| 453 | 20230823 | 110100 | 1423016770 | 5700 | 5710 | 5710 | 5690 | 288 |
| 454 | 20230823 | 110000 | 1421378020 | 5710 | 5700 | 5710 | 5700 | 1530 |
| 455 | 20230823 | 105900 | 1412657000 | 5700 | 5700 | 5700 | 5690 | 2056 |
| 456 | 20230823 | 105800 | 1400954940 | 5710 | 5700 | 5710 | 5700 | 762 |
| 457 | 20230823 | 105700 | 1396611530 | 5690 | 5710 | 5710 | 5690 | 885 |
| 458 | 20230823 | 105600 | 1391575280 | 5710 | 5710 | 5710 | 5700 | 371 |
| 459 | 20230823 | 105500 | 1389457570 | 5700 | 5700 | 5710 | 5700 | 255 |
| 460 | 20230823 | 105400 | 1388004060 | 5710 | 5710 | 5710 | 5710 | 167 |
| 461 | 20230823 | 105300 | 1387050490 | 5720 | 5720 | 5720 | 5690 | 152 |
| 462 | 20230823 | 105200 | 1386185550 | 5720 | 5700 | 5720 | 5700 | 2856 |
| 463 | 20230823 | 105100 | 1369884360 | 5700 | 5700 | 5700 | 5690 | 688 |
| 464 | 20230823 | 105000 | 1365962770 | 5700 | 5700 | 5710 | 5690 | 304 |
| 465 | 20230823 | 104900 | 1364232750 | 5710 | 5720 | 5720 | 5700 | 1377 |
| 466 | 20230823 | 104800 | 1356383800 | 5720 | 5720 | 5720 | 5700 | 1934 |
| 467 | 20230823 | 104700 | 1345348670 | 5710 | 5710 | 5730 | 5710 | 293 |
| 468 | 20230823 | 104600 | 1343675620 | 5730 | 5730 | 5730 | 5710 | 486 |
| 469 | 20230823 | 104500 | 1340896030 | 5730 | 5720 | 5730 | 5720 | 2067 |
| 470 | 20230823 | 104400 | 1329070750 | 5730 | 5730 | 5740 | 5730 | 1007 |
| 471 | 20230823 | 104300 | 1323300630 | 5740 | 5740 | 5740 | 5730 | 29 |
| 472 | 20230823 | 104200 | 1323134250 | 5740 | 5740 | 5740 | 5730 | 230 |
| 473 | 20230823 | 104100 | 1321814060 | 5740 | 5740 | 5740 | 5740 | 101 |
| 474 | 20230823 | 104000 | 1321234320 | 5740 | 5730 | 5740 | 5730 | 662 |
| 475 | 20230823 | 103900 | 1317434540 | 5740 | 5750 | 5760 | 5720 | 3842 |
| 476 | 20230823 | 103800 | 1295393410 | 5750 | 5710 | 5780 | 5710 | 19618 |
| 477 | 20230823 | 103700 | 1182553600 | 5710 | 5700 | 5720 | 5690 | 1390 |
| 478 | 20230823 | 103600 | 1174630110 | 5700 | 5720 | 5720 | 5700 | 491 |
| 479 | 20230823 | 103500 | 1171827460 | 5720 | 5710 | 5720 | 5710 | 1290 |
| 480 | 20230823 | 103400 | 1164461500 | 5720 | 5720 | 5720 | 5710 | 98 |
| 481 | 20230823 | 103300 | 1163901620 | 5720 | 5720 | 5720 | 5720 | 353 |
| 482 | 20230823 | 103200 | 1161882460 | 5720 | 5730 | 5730 | 5720 | 901 |
| 483 | 20230823 | 103100 | 1156728730 | 5720 | 5720 | 5730 | 5720 | 411 |
| 484 | 20230823 | 103000 | 1154377800 | 5730 | 5720 | 5730 | 5720 | 96 |
| 485 | 20230823 | 102900 | 1153828530 | 5720 | 5720 | 5720 | 5710 | 1379 |
| 486 | 20230823 | 102800 | 1145947070 | 5720 | 5720 | 5720 | 5720 | 805 |
| 487 | 20230823 | 102700 | 1141342470 | 5710 | 5720 | 5720 | 5710 | 65 |
| 488 | 20230823 | 102600 | 1140971280 | 5710 | 5710 | 5720 | 5710 | 113 |
| 489 | 20230823 | 102500 | 1140326040 | 5710 | 5710 | 5710 | 5710 | 1487 |
| 490 | 20230823 | 102400 | 1131835270 | 5710 | 5720 | 5720 | 5710 | 615 |
| 491 | 20230823 | 102300 | 1128323360 | 5720 | 5720 | 5730 | 5720 | 945 |
| 492 | 20230823 | 102200 | 1122917930 | 5720 | 5710 | 5720 | 5710 | 888 |
| 493 | 20230823 | 102100 | 1117839470 | 5710 | 5720 | 5720 | 5710 | 1407 |
| 494 | 20230823 | 102000 | 1109804970 | 5720 | 5740 | 5740 | 5700 | 1403 |
| 495 | 20230823 | 101900 | 1101800360 | 5720 | 5730 | 5730 | 5720 | 243 |
| 496 | 20230823 | 101800 | 1100409350 | 5740 | 5710 | 5750 | 5710 | 155 |
| 497 | 20230823 | 101700 | 1099519380 | 5750 | 5710 | 5750 | 5710 | 4927 |
| 498 | 20230823 | 101600 | 1071243520 | 5700 | 5720 | 5720 | 5700 | 3247 |
| 499 | 20230823 | 101500 | 1052719380 | 5720 | 5720 | 5720 | 5720 | 776 |
| 500 | 20230823 | 101400 | 1048280660 | 5720 | 5730 | 5730 | 5720 | 133 |
| 501 | 20230823 | 101300 | 1047518860 | 5730 | 5720 | 5730 | 5710 | 824 |
| 502 | 20230823 | 101200 | 1042802000 | 5730 | 5740 | 5750 | 5730 | 1975 |
| 503 | 20230823 | 101100 | 1031465420 | 5740 | 5720 | 5740 | 5720 | 3649 |
| 504 | 20230823 | 101000 | 1010555790 | 5710 | 5720 | 5730 | 5710 | 1656 |
| 505 | 20230823 | 100900 | 1001080590 | 5720 | 5710 | 5720 | 5710 | 1797 |
| 506 | 20230823 | 100800 | 990811540 | 5710 | 5710 | 5710 | 5710 | 411 |
| 507 | 20230823 | 100700 | 988464730 | 5700 | 5690 | 5720 | 5690 | 3651 |
| 508 | 20230823 | 100600 | 967632390 | 5690 | 5680 | 5690 | 5680 | 850 |
| 509 | 20230823 | 100500 | 962800070 | 5680 | 5670 | 5680 | 5660 | 354 |
| 510 | 20230823 | 100400 | 960792080 | 5670 | 5680 | 5680 | 5670 | 1108 |
| 511 | 20230823 | 100300 | 954508610 | 5680 | 5690 | 5690 | 5680 | 143 |
| 512 | 20230823 | 100200 | 953696240 | 5670 | 5690 | 5690 | 5670 | 314 |
| 513 | 20230823 | 100100 | 951915800 | 5670 | 5690 | 5690 | 5670 | 2270 |
| 514 | 20230823 | 100000 | 939000780 | 5710 | 5710 | 5710 | 5700 | 2337 |
| 515 | 20230823 | 095900 | 925679670 | 5710 | 5720 | 5720 | 5700 | 1290 |
| 516 | 20230823 | 095800 | 918305770 | 5720 | 5670 | 5720 | 5670 | 2568 |
| 517 | 20230823 | 095700 | 903672400 | 5670 | 5670 | 5680 | 5670 | 555 |
| 518 | 20230823 | 095600 | 900525510 | 5670 | 5670 | 5680 | 5670 | 1120 |
| 519 | 20230823 | 095500 | 894175090 | 5680 | 5690 | 5690 | 5680 | 207 |
| 520 | 20230823 | 095400 | 892999280 | 5700 | 5730 | 5730 | 5670 | 6324 |
| 521 | 20230823 | 095300 | 856888190 | 5730 | 5720 | 5740 | 5710 | 2932 |
| 522 | 20230823 | 095200 | 840113550 | 5720 | 5650 | 5730 | 5650 | 5884 |
| 523 | 20230823 | 095100 | 806616270 | 5660 | 5680 | 5680 | 5660 | 784 |
| 524 | 20230823 | 095000 | 802177380 | 5660 | 5670 | 5690 | 5660 | 1890 |
| 525 | 20230823 | 094900 | 791443830 | 5680 | 5620 | 5680 | 5620 | 8875 |
| 526 | 20230823 | 094800 | 741335000 | 5610 | 5630 | 5630 | 5610 | 1066 |
| 527 | 20230823 | 094700 | 735338060 | 5630 | 5620 | 5640 | 5620 | 2001 |
| 528 | 20230823 | 094600 | 724075820 | 5620 | 5620 | 5620 | 5610 | 5489 |
| 529 | 20230823 | 094500 | 693279780 | 5630 | 5650 | 5650 | 5610 | 5249 |
| 530 | 20230823 | 094400 | 663721950 | 5650 | 5650 | 5650 | 5650 | 3396 |
| 531 | 20230823 | 094300 | 644534550 | 5660 | 5660 | 5660 | 5650 | 535 |
| 532 | 20230823 | 094200 | 641508800 | 5650 | 5660 | 5660 | 5650 | 475 |
| 533 | 20230823 | 094100 | 638822450 | 5660 | 5650 | 5670 | 5650 | 663 |
| 534 | 20230823 | 094000 | 635071530 | 5650 | 5660 | 5670 | 5650 | 5263 |
| 535 | 20230823 | 093900 | 605288320 | 5670 | 5670 | 5670 | 5660 | 510 |
| 536 | 20230823 | 093800 | 602397790 | 5670 | 5680 | 5680 | 5670 | 2461 |
| 537 | 20230823 | 093700 | 588439300 | 5680 | 5690 | 5690 | 5670 | 1492 |
| 538 | 20230823 | 093600 | 579969090 | 5690 | 5680 | 5690 | 5680 | 1622 |
| 539 | 20230823 | 093500 | 570745210 | 5680 | 5700 | 5700 | 5680 | 2267 |
| 540 | 20230823 | 093400 | 557846670 | 5690 | 5710 | 5710 | 5690 | 1908 |
| 541 | 20230823 | 093300 | 546974550 | 5710 | 5690 | 5720 | 5690 | 2918 |
| 542 | 20230823 | 093200 | 530316600 | 5690 | 5690 | 5700 | 5690 | 1083 |
| 543 | 20230823 | 093100 | 524151620 | 5690 | 5670 | 5700 | 5670 | 2400 |
| 544 | 20230823 | 093000 | 510514630 | 5670 | 5680 | 5680 | 5670 | 3931 |
| 545 | 20230823 | 092900 | 488205180 | 5690 | 5680 | 5690 | 5680 | 2510 |
| 546 | 20230823 | 092800 | 473946370 | 5690 | 5690 | 5690 | 5690 | 920 |
| 547 | 20230823 | 092700 | 468711570 | 5690 | 5690 | 5690 | 5680 | 373 |
| 548 | 20230823 | 092600 | 466589210 | 5700 | 5700 | 5700 | 5690 | 1713 |
| 549 | 20230823 | 092500 | 456825290 | 5700 | 5690 | 5700 | 5690 | 1409 |
| 550 | 20230823 | 092400 | 448807610 | 5690 | 5680 | 5690 | 5670 | 2982 |
| 551 | 20230823 | 092300 | 431872470 | 5690 | 5680 | 5720 | 5680 | 6107 |
| 552 | 20230823 | 092200 | 397065200 | 5680 | 5680 | 5680 | 5670 | 271 |
| 553 | 20230823 | 092100 | 395528100 | 5690 | 5660 | 5690 | 5660 | 1978 |
| 554 | 20230823 | 092000 | 384291390 | 5660 | 5650 | 5660 | 5650 | 1387 |
| 555 | 20230823 | 091900 | 376441580 | 5650 | 5670 | 5670 | 5650 | 857 |
| 556 | 20230823 | 091800 | 371591160 | 5660 | 5670 | 5670 | 5660 | 1259 |
| 557 | 20230823 | 091700 | 364457130 | 5670 | 5680 | 5680 | 5670 | 88 |
| 558 | 20230823 | 091600 | 363957360 | 5680 | 5660 | 5690 | 5650 | 1763 |
| 559 | 20230823 | 091500 | 353979010 | 5660 | 5660 | 5660 | 5650 | 3152 |
| 560 | 20230823 | 091400 | 336160890 | 5660 | 5660 | 5660 | 5650 | 5007 |
| 561 | 20230823 | 091300 | 307871210 | 5660 | 5650 | 5660 | 5650 | 1323 |
| 562 | 20230823 | 091200 | 300388720 | 5650 | 5680 | 5680 | 5650 | 9322 |
| 563 | 20230823 | 091100 | 247593600 | 5680 | 5690 | 5690 | 5680 | 541 |
| 564 | 20230823 | 091000 | 244518290 | 5680 | 5690 | 5710 | 5680 | 3033 |
| 565 | 20230823 | 090900 | 227254010 | 5690 | 5680 | 5690 | 5680 | 1070 |
| 566 | 20230823 | 090800 | 221176360 | 5680 | 5690 | 5720 | 5680 | 1596 |
| 567 | 20230823 | 090700 | 212092690 | 5710 | 5700 | 5710 | 5680 | 989 |
| 568 | 20230823 | 090600 | 206456480 | 5700 | 5690 | 5700 | 5680 | 3270 |
| 569 | 20230823 | 090500 | 187860220 | 5690 | 5680 | 5710 | 5680 | 2079 |
| 570 | 20230823 | 090400 | 176005860 | 5670 | 5670 | 5700 | 5670 | 1371 |
| 571 | 20230823 | 090300 | 168212320 | 5660 | 5680 | 5680 | 5650 | 854 |
| 572 | 20230823 | 090200 | 163369470 | 5660 | 5660 | 5660 | 5650 | 3409 |
| 573 | 20230823 | 090100 | 144103270 | 5660 | 5670 | 5700 | 5650 | 16347 |
| 574 | 20230823 | 090000 | 51487800 | 5670 | 5690 | 5700 | 5670 | 8053 |