29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 3644 |
| 3 | 20230823 | 190800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20230823 | 190700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20230823 | 190600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20230823 | 190500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20230823 | 190400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20230823 | 190300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20230823 | 190200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20230823 | 190100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20230823 | 190000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20230823 | 185900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20230823 | 185800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20230823 | 185700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20230823 | 185600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20230823 | 185500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20230823 | 185400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20230823 | 185300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20230823 | 185200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20230823 | 185100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20230823 | 185000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20230823 | 184900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20230823 | 184800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20230823 | 184700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20230823 | 184600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20230823 | 184500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20230823 | 184400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20230823 | 184300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20230823 | 184200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20230823 | 184100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20230823 | 184000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20230823 | 183900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 3644 |
| 33 | 20230823 | 183800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20230823 | 183700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20230823 | 183600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20230823 | 183500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20230823 | 183400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20230823 | 183300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20230823 | 183200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20230823 | 183100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20230823 | 183000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20230823 | 182900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20230823 | 182800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20230823 | 182700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20230823 | 182600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20230823 | 182500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20230823 | 182400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20230823 | 182300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20230823 | 182200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20230823 | 182100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20230823 | 182000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20230823 | 181900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20230823 | 181800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20230823 | 181700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20230823 | 181600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20230823 | 181500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20230823 | 181400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20230823 | 181300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20230823 | 181200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20230823 | 181100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20230823 | 181000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20230823 | 180900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 3644 |
| 63 | 20230823 | 180800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20230823 | 180700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20230823 | 180600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20230823 | 180500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20230823 | 180400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20230823 | 180300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20230823 | 180200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20230823 | 180100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20230823 | 180000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20230823 | 175900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20230823 | 175800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20230823 | 175700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20230823 | 175600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20230823 | 175500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20230823 | 175400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20230823 | 175300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20230823 | 175200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20230823 | 175100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20230823 | 175000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20230823 | 174900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20230823 | 174800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20230823 | 174700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20230823 | 174600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20230823 | 174500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20230823 | 174400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20230823 | 174300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20230823 | 174200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20230823 | 174100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20230823 | 174000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20230823 | 173900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 3644 |
| 93 | 20230823 | 173800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20230823 | 173700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20230823 | 173600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20230823 | 173500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20230823 | 173400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20230823 | 173300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20230823 | 173200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20230823 | 173100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20230823 | 173000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20230823 | 172900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20230823 | 172800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20230823 | 172700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20230823 | 172600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20230823 | 172500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20230823 | 172400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20230823 | 172300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20230823 | 172200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20230823 | 172100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20230823 | 172000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20230823 | 171900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20230823 | 171800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20230823 | 171700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20230823 | 171600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20230823 | 171500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20230823 | 171400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20230823 | 171300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20230823 | 171200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20230823 | 171100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20230823 | 171000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20230823 | 170900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 3644 |
| 123 | 20230823 | 170800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20230823 | 170700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20230823 | 170600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20230823 | 170500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20230823 | 170400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20230823 | 170300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20230823 | 170200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20230823 | 170100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20230823 | 170000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20230823 | 165900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20230823 | 165800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20230823 | 165700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20230823 | 165600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20230823 | 165500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20230823 | 165400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20230823 | 165300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20230823 | 165200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20230823 | 165100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20230823 | 165000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20230823 | 164900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20230823 | 164800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20230823 | 164700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20230823 | 164600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20230823 | 164500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20230823 | 164400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20230823 | 164300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20230823 | 164200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20230823 | 164100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20230823 | 164000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20230823 | 163900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 3644 |
| 153 | 20230823 | 163800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20230823 | 163700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20230823 | 163600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20230823 | 163500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20230823 | 163400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20230823 | 163300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20230823 | 163200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20230823 | 163100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20230823 | 163000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20230823 | 162900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20230823 | 162800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20230823 | 162700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20230823 | 162600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20230823 | 162500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20230823 | 162400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20230823 | 162300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20230823 | 162200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20230823 | 162100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20230823 | 162000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20230823 | 161900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20230823 | 161800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20230823 | 161700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20230823 | 161600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20230823 | 161500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20230823 | 161400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20230823 | 161300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20230823 | 161200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20230823 | 161100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20230823 | 161000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20230823 | 160900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 3644 |
| 183 | 20230823 | 160800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20230823 | 160700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20230823 | 160600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20230823 | 160500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20230823 | 160400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20230823 | 160300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20230823 | 160200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20230823 | 160100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20230823 | 160000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20230823 | 155900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20230823 | 155800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20230823 | 155700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20230823 | 155600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20230823 | 155500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20230823 | 155400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20230823 | 155300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20230823 | 155200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20230823 | 155100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20230823 | 155000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20230823 | 154900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20230823 | 154800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20230823 | 154700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20230823 | 154600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20230823 | 154500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20230823 | 154400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20230823 | 154300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20230823 | 154200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20230823 | 154100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20230823 | 154000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20230823 | 153900 | 924548900 | 5500 | 5500 | 5500 | 5500 | 3644 |
| 213 | 20230823 | 153800 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20230823 | 153700 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20230823 | 153600 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20230823 | 153500 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20230823 | 153400 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20230823 | 153300 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20230823 | 153200 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20230823 | 153100 | 924548900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20230823 | 153000 | 924548900 | 5500 | 5500 | 5500 | 5500 | 3644 |
| 222 | 20230823 | 152900 | 904506900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 223 | 20230823 | 152800 | 904506900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 224 | 20230823 | 152700 | 904506900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 225 | 20230823 | 152600 | 904506900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 226 | 20230823 | 152500 | 904506900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 227 | 20230823 | 152400 | 904506900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 228 | 20230823 | 152300 | 904506900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 229 | 20230823 | 152200 | 904506900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 230 | 20230823 | 152100 | 904506900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 231 | 20230823 | 152000 | 904506900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 232 | 20230823 | 151900 | 904506900 | 5530 | 5520 | 5530 | 5500 | 618 |
| 233 | 20230823 | 151800 | 901094860 | 5500 | 5500 | 5510 | 5500 | 207 |
| 234 | 20230823 | 151700 | 899954610 | 5520 | 5520 | 5520 | 5520 | 1 |
| 235 | 20230823 | 151600 | 899949090 | 5500 | 5510 | 5520 | 5500 | 1453 |
| 236 | 20230823 | 151500 | 891957450 | 5530 | 5530 | 5530 | 5530 | 200 |
| 237 | 20230823 | 151400 | 890851450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 238 | 20230823 | 151300 | 890851450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 239 | 20230823 | 151200 | 890851450 | 5530 | 5510 | 5530 | 5510 | 71 |
| 240 | 20230823 | 151100 | 890460220 | 5510 | 5520 | 5520 | 5510 | 6 |
| 241 | 20230823 | 151000 | 890427120 | 5500 | 5510 | 5510 | 5500 | 249 |
| 242 | 20230823 | 150900 | 889056930 | 5530 | 5510 | 5530 | 5510 | 661 |
| 243 | 20230823 | 150800 | 885412280 | 5510 | 5510 | 5510 | 5510 | 450 |
| 244 | 20230823 | 150700 | 882932780 | 5520 | 5520 | 5520 | 5520 | 2 |
| 245 | 20230823 | 150600 | 882921740 | 5510 | 5520 | 5520 | 5510 | 19 |
| 246 | 20230823 | 150500 | 882817020 | 5510 | 5500 | 5510 | 5500 | 3548 |
| 247 | 20230823 | 150400 | 863269040 | 5510 | 5500 | 5510 | 5500 | 102 |
| 248 | 20230823 | 150300 | 862708020 | 5510 | 5510 | 5510 | 5500 | 1084 |
| 249 | 20230823 | 150200 | 856745960 | 5500 | 5500 | 5500 | 5500 | 162 |
| 250 | 20230823 | 150100 | 855854960 | 5500 | 5510 | 5510 | 5500 | 219 |
| 251 | 20230823 | 150000 | 854650450 | 5500 | 5500 | 5510 | 5500 | 1303 |
| 252 | 20230823 | 145900 | 847483930 | 5510 | 5510 | 5510 | 5510 | 547 |
| 253 | 20230823 | 145800 | 844469960 | 5510 | 5510 | 5510 | 5500 | 198 |
| 254 | 20230823 | 145700 | 843379990 | 5510 | 5510 | 5510 | 5510 | 2 |
| 255 | 20230823 | 145600 | 843368970 | 5510 | 5510 | 5510 | 5510 | 1100 |
| 256 | 20230823 | 145500 | 837307970 | 5510 | 5500 | 5510 | 5500 | 605 |
| 257 | 20230823 | 145400 | 833977030 | 5500 | 5510 | 5510 | 5500 | 1024 |
| 258 | 20230823 | 145300 | 828344970 | 5510 | 5520 | 5520 | 5500 | 1420 |
| 259 | 20230823 | 145200 | 820521380 | 5520 | 5520 | 5520 | 5510 | 304 |
| 260 | 20230823 | 145100 | 818846300 | 5520 | 5510 | 5520 | 5510 | 1287 |
| 261 | 20230823 | 145000 | 811754890 | 5510 | 5520 | 5520 | 5510 | 347 |
| 262 | 20230823 | 144900 | 809841040 | 5520 | 5520 | 5530 | 5520 | 41 |
| 263 | 20230823 | 144800 | 809614700 | 5530 | 5520 | 5530 | 5520 | 2432 |
| 264 | 20230823 | 144700 | 796190050 | 5530 | 5530 | 5530 | 5530 | 165 |
| 265 | 20230823 | 144600 | 795277600 | 5530 | 5530 | 5530 | 5530 | 321 |
| 266 | 20230823 | 144500 | 793502470 | 5530 | 5530 | 5530 | 5530 | 251 |
| 267 | 20230823 | 144400 | 792114440 | 5540 | 5540 | 5540 | 5540 | 10 |
| 268 | 20230823 | 144300 | 792059040 | 5530 | 5530 | 5530 | 5530 | 1031 |
| 269 | 20230823 | 144200 | 786357610 | 5520 | 5520 | 5520 | 5520 | 388 |
| 270 | 20230823 | 144100 | 784215850 | 5530 | 5530 | 5530 | 5530 | 0 |
| 271 | 20230823 | 144000 | 784215850 | 5530 | 5530 | 5530 | 5530 | 50 |
| 272 | 20230823 | 143900 | 783939350 | 5530 | 5530 | 5530 | 5530 | 100 |
| 273 | 20230823 | 143800 | 783386350 | 5540 | 5530 | 5540 | 5530 | 16 |
| 274 | 20230823 | 143700 | 783297820 | 5540 | 5520 | 5540 | 5520 | 1559 |
| 275 | 20230823 | 143600 | 774683750 | 5510 | 5510 | 5520 | 5500 | 8262 |
| 276 | 20230823 | 143500 | 729185200 | 5520 | 5520 | 5520 | 5520 | 677 |
| 277 | 20230823 | 143400 | 725448160 | 5520 | 5520 | 5530 | 5520 | 1195 |
| 278 | 20230823 | 143300 | 718851740 | 5520 | 5520 | 5530 | 5520 | 5629 |
| 279 | 20230823 | 143200 | 687779260 | 5530 | 5530 | 5530 | 5530 | 1285 |
| 280 | 20230823 | 143100 | 680673210 | 5530 | 5540 | 5540 | 5520 | 3672 |
| 281 | 20230823 | 143000 | 660358330 | 5540 | 5550 | 5550 | 5540 | 417 |
| 282 | 20230823 | 142900 | 658045780 | 5570 | 5570 | 5570 | 5570 | 0 |
| 283 | 20230823 | 142800 | 658045780 | 5570 | 5570 | 5570 | 5570 | 0 |
| 284 | 20230823 | 142700 | 658045780 | 5570 | 5570 | 5570 | 5570 | 0 |
| 285 | 20230823 | 142600 | 658045780 | 5570 | 5570 | 5570 | 5570 | 1 |
| 286 | 20230823 | 142500 | 658040210 | 5550 | 5560 | 5560 | 5550 | 845 |
| 287 | 20230823 | 142400 | 653345460 | 5570 | 5570 | 5570 | 5570 | 0 |
| 288 | 20230823 | 142300 | 653345460 | 5570 | 5570 | 5570 | 5570 | 0 |
| 289 | 20230823 | 142200 | 653345460 | 5570 | 5570 | 5570 | 5570 | 20 |
| 290 | 20230823 | 142100 | 653234060 | 5570 | 5570 | 5570 | 5570 | 159 |
| 291 | 20230823 | 142000 | 652348430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 292 | 20230823 | 141900 | 652348430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 293 | 20230823 | 141800 | 652348430 | 5570 | 5550 | 5570 | 5550 | 608 |
| 294 | 20230823 | 141700 | 648973930 | 5550 | 5550 | 5550 | 5550 | 1 |
| 295 | 20230823 | 141600 | 648968380 | 5550 | 5550 | 5550 | 5550 | 165 |
| 296 | 20230823 | 141500 | 648052630 | 5550 | 5560 | 5560 | 5550 | 318 |
| 297 | 20230823 | 141400 | 646286210 | 5560 | 5570 | 5570 | 5560 | 2 |
| 298 | 20230823 | 141300 | 646275080 | 5570 | 5550 | 5570 | 5550 | 61 |
| 299 | 20230823 | 141200 | 645936510 | 5550 | 5560 | 5560 | 5550 | 300 |
| 300 | 20230823 | 141100 | 644271500 | 5570 | 5570 | 5570 | 5570 | 1 |
| 301 | 20230823 | 141000 | 644265930 | 5560 | 5560 | 5560 | 5560 | 650 |
| 302 | 20230823 | 140900 | 640651930 | 5570 | 5570 | 5570 | 5570 | 0 |
| 303 | 20230823 | 140800 | 640651930 | 5570 | 5570 | 5570 | 5570 | 0 |
| 304 | 20230823 | 140700 | 640651930 | 5570 | 5570 | 5570 | 5570 | 115 |
| 305 | 20230823 | 140600 | 640011380 | 5570 | 5560 | 5570 | 5560 | 586 |
| 306 | 20230823 | 140500 | 636752070 | 5570 | 5570 | 5570 | 5570 | 0 |
| 307 | 20230823 | 140400 | 636752070 | 5570 | 5570 | 5570 | 5570 | 1035 |
| 308 | 20230823 | 140300 | 630987120 | 5580 | 5560 | 5580 | 5560 | 151 |
| 309 | 20230823 | 140200 | 630147540 | 5560 | 5570 | 5570 | 5560 | 622 |
| 310 | 20230823 | 140100 | 626688000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 311 | 20230823 | 140000 | 626688000 | 5570 | 5580 | 5580 | 5570 | 657 |
| 312 | 20230823 | 135900 | 623026820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 313 | 20230823 | 135800 | 623026820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 314 | 20230823 | 135700 | 623026820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 315 | 20230823 | 135600 | 623026820 | 5590 | 5590 | 5590 | 5590 | 23 |
| 316 | 20230823 | 135500 | 622898250 | 5590 | 5590 | 5590 | 5590 | 1 |
| 317 | 20230823 | 135400 | 622892660 | 5570 | 5580 | 5590 | 5570 | 1536 |
| 318 | 20230823 | 135300 | 614317800 | 5580 | 5580 | 5580 | 5580 | 800 |
| 319 | 20230823 | 135200 | 609853800 | 5570 | 5560 | 5570 | 5560 | 350 |
| 320 | 20230823 | 135100 | 607906200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 321 | 20230823 | 135000 | 607906200 | 5560 | 5560 | 5560 | 5560 | 3 |
| 322 | 20230823 | 134900 | 607889520 | 5560 | 5560 | 5560 | 5560 | 125 |
| 323 | 20230823 | 134800 | 607194520 | 5560 | 5560 | 5560 | 5560 | 0 |
| 324 | 20230823 | 134700 | 607194520 | 5560 | 5560 | 5560 | 5560 | 265 |
| 325 | 20230823 | 134600 | 605721120 | 5560 | 5560 | 5560 | 5560 | 300 |
| 326 | 20230823 | 134500 | 604053120 | 5570 | 5570 | 5570 | 5570 | 0 |
| 327 | 20230823 | 134400 | 604053120 | 5570 | 5570 | 5570 | 5570 | 400 |
| 328 | 20230823 | 134300 | 601825120 | 5560 | 5560 | 5560 | 5560 | 1 |
| 329 | 20230823 | 134200 | 601819560 | 5570 | 5570 | 5570 | 5570 | 0 |
| 330 | 20230823 | 134100 | 601819560 | 5570 | 5570 | 5570 | 5570 | 0 |
| 331 | 20230823 | 134000 | 601819560 | 5570 | 5570 | 5570 | 5570 | 7 |
| 332 | 20230823 | 133900 | 601780570 | 5560 | 5560 | 5560 | 5560 | 2045 |
| 333 | 20230823 | 133800 | 590410370 | 5560 | 5560 | 5560 | 5560 | 139 |
| 334 | 20230823 | 133700 | 589637530 | 5560 | 5560 | 5560 | 5560 | 309 |
| 335 | 20230823 | 133600 | 587919490 | 5540 | 5550 | 5550 | 5540 | 176 |
| 336 | 20230823 | 133500 | 586944130 | 5550 | 5560 | 5560 | 5550 | 2131 |
| 337 | 20230823 | 133400 | 575114470 | 5560 | 5560 | 5560 | 5560 | 41 |
| 338 | 20230823 | 133300 | 574886510 | 5560 | 5560 | 5560 | 5560 | 0 |
| 339 | 20230823 | 133200 | 574886510 | 5560 | 5560 | 5560 | 5560 | 0 |
| 340 | 20230823 | 133100 | 574886510 | 5560 | 5560 | 5560 | 5560 | 1132 |
| 341 | 20230823 | 133000 | 568592590 | 5560 | 5560 | 5560 | 5560 | 250 |
| 342 | 20230823 | 132900 | 567202590 | 5570 | 5570 | 5570 | 5570 | 50 |
| 343 | 20230823 | 132800 | 566924090 | 5560 | 5560 | 5560 | 5560 | 500 |
| 344 | 20230823 | 132700 | 564144090 | 5560 | 5560 | 5560 | 5560 | 0 |
| 345 | 20230823 | 132600 | 564144090 | 5560 | 5560 | 5560 | 5560 | 551 |
| 346 | 20230823 | 132500 | 561080530 | 5570 | 5570 | 5570 | 5570 | 447 |
| 347 | 20230823 | 132400 | 558590740 | 5580 | 5580 | 5580 | 5580 | 0 |
| 348 | 20230823 | 132300 | 558590740 | 5580 | 5580 | 5580 | 5580 | 0 |
| 349 | 20230823 | 132200 | 558590740 | 5580 | 5580 | 5580 | 5580 | 0 |
| 350 | 20230823 | 132100 | 558590740 | 5580 | 5580 | 5580 | 5580 | 25 |
| 351 | 20230823 | 132000 | 558451240 | 5580 | 5580 | 5580 | 5580 | 0 |
| 352 | 20230823 | 131900 | 558451240 | 5580 | 5570 | 5580 | 5570 | 202 |
| 353 | 20230823 | 131800 | 557326080 | 5560 | 5560 | 5560 | 5560 | 0 |
| 354 | 20230823 | 131700 | 557326080 | 5560 | 5560 | 5560 | 5560 | 0 |
| 355 | 20230823 | 131600 | 557326080 | 5560 | 5560 | 5560 | 5560 | 0 |
| 356 | 20230823 | 131500 | 557326080 | 5560 | 5560 | 5560 | 5560 | 218 |
| 357 | 20230823 | 131400 | 556114000 | 5560 | 5560 | 5560 | 5560 | 381 |
| 358 | 20230823 | 131300 | 553995640 | 5560 | 5560 | 5560 | 5560 | 0 |
| 359 | 20230823 | 131200 | 553995640 | 5560 | 5560 | 5560 | 5560 | 200 |
| 360 | 20230823 | 131100 | 552883640 | 5560 | 5560 | 5560 | 5560 | 550 |
| 361 | 20230823 | 131000 | 549825640 | 5570 | 5570 | 5570 | 5570 | 2 |
| 362 | 20230823 | 130900 | 549814500 | 5560 | 5560 | 5560 | 5560 | 6 |
| 363 | 20230823 | 130800 | 549781140 | 5560 | 5570 | 5570 | 5560 | 1752 |
| 364 | 20230823 | 130700 | 540031640 | 5570 | 5570 | 5570 | 5570 | 377 |
| 365 | 20230823 | 130600 | 537931750 | 5570 | 5570 | 5570 | 5570 | 0 |
| 366 | 20230823 | 130500 | 537931750 | 5570 | 5570 | 5570 | 5570 | 394 |
| 367 | 20230823 | 130400 | 535737170 | 5570 | 5560 | 5570 | 5560 | 310 |
| 368 | 20230823 | 130300 | 534013470 | 5570 | 5570 | 5570 | 5570 | 428 |
| 369 | 20230823 | 130200 | 531629510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 370 | 20230823 | 130100 | 531629510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 371 | 20230823 | 130000 | 531629510 | 5590 | 5590 | 5590 | 5590 | 1 |
| 372 | 20230823 | 125900 | 531623920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 373 | 20230823 | 125800 | 531623920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 374 | 20230823 | 125700 | 531623920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 375 | 20230823 | 125600 | 531623920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 376 | 20230823 | 125500 | 531623920 | 5590 | 5590 | 5590 | 5590 | 1495 |
| 377 | 20230823 | 125400 | 523266870 | 5600 | 5600 | 5600 | 5600 | 0 |
| 378 | 20230823 | 125300 | 523266870 | 5600 | 5600 | 5600 | 5600 | 14 |
| 379 | 20230823 | 125200 | 523188470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 380 | 20230823 | 125100 | 523188470 | 5600 | 5600 | 5600 | 5600 | 28 |
| 381 | 20230823 | 125000 | 523031670 | 5590 | 5590 | 5590 | 5590 | 0 |
| 382 | 20230823 | 124900 | 523031670 | 5590 | 5590 | 5590 | 5590 | 0 |
| 383 | 20230823 | 124800 | 523031670 | 5590 | 5590 | 5590 | 5590 | 0 |
| 384 | 20230823 | 124700 | 523031670 | 5590 | 5590 | 5590 | 5590 | 0 |
| 385 | 20230823 | 124600 | 523031670 | 5590 | 5590 | 5590 | 5590 | 449 |
| 386 | 20230823 | 124500 | 520521760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 387 | 20230823 | 124400 | 520521760 | 5590 | 5590 | 5590 | 5590 | 193 |
| 388 | 20230823 | 124300 | 519442890 | 5590 | 5590 | 5590 | 5590 | 0 |
| 389 | 20230823 | 124200 | 519442890 | 5590 | 5590 | 5590 | 5590 | 0 |
| 390 | 20230823 | 124100 | 519442890 | 5590 | 5590 | 5590 | 5590 | 0 |
| 391 | 20230823 | 124000 | 519442890 | 5590 | 5590 | 5590 | 5590 | 1 |
| 392 | 20230823 | 123900 | 519437300 | 5590 | 5590 | 5590 | 5590 | 17 |
| 393 | 20230823 | 123800 | 519342270 | 5590 | 5590 | 5590 | 5590 | 1 |
| 394 | 20230823 | 123700 | 519336680 | 5590 | 5580 | 5590 | 5580 | 6 |
| 395 | 20230823 | 123600 | 519303190 | 5580 | 5570 | 5580 | 5570 | 199 |
| 396 | 20230823 | 123500 | 518193270 | 5570 | 5570 | 5570 | 5570 | 0 |
| 397 | 20230823 | 123400 | 518193270 | 5570 | 5570 | 5570 | 5570 | 6 |
| 398 | 20230823 | 123300 | 518159850 | 5590 | 5590 | 5590 | 5590 | 0 |
| 399 | 20230823 | 123200 | 518159850 | 5590 | 5590 | 5590 | 5590 | 0 |
| 400 | 20230823 | 123100 | 518159850 | 5590 | 5590 | 5590 | 5590 | 0 |
| 401 | 20230823 | 123000 | 518159850 | 5590 | 5590 | 5590 | 5590 | 0 |
| 402 | 20230823 | 122900 | 518159850 | 5590 | 5590 | 5590 | 5590 | 0 |
| 403 | 20230823 | 122800 | 518159850 | 5590 | 5590 | 5590 | 5590 | 0 |
| 404 | 20230823 | 122700 | 518159850 | 5590 | 5590 | 5590 | 5590 | 0 |
| 405 | 20230823 | 122600 | 518159850 | 5590 | 5590 | 5590 | 5590 | 0 |
| 406 | 20230823 | 122500 | 518159850 | 5590 | 5590 | 5590 | 5590 | 2 |
| 407 | 20230823 | 122400 | 518148670 | 5590 | 5590 | 5590 | 5590 | 5 |
| 408 | 20230823 | 122300 | 518120720 | 5560 | 5560 | 5560 | 5560 | 0 |
| 409 | 20230823 | 122200 | 518120720 | 5560 | 5560 | 5560 | 5560 | 0 |
| 410 | 20230823 | 122100 | 518120720 | 5560 | 5560 | 5560 | 5560 | 0 |
| 411 | 20230823 | 122000 | 518120720 | 5560 | 5570 | 5570 | 5560 | 1333 |
| 412 | 20230823 | 121900 | 510696000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 413 | 20230823 | 121800 | 510696000 | 5570 | 5570 | 5570 | 5570 | 26 |
| 414 | 20230823 | 121700 | 510551180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 415 | 20230823 | 121600 | 510551180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 416 | 20230823 | 121500 | 510551180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 417 | 20230823 | 121400 | 510551180 | 5610 | 5570 | 5610 | 5570 | 351 |
| 418 | 20230823 | 121300 | 508596070 | 5540 | 5540 | 5540 | 5540 | 0 |
| 419 | 20230823 | 121200 | 508596070 | 5540 | 5590 | 5620 | 5540 | 4259 |
| 420 | 20230823 | 121100 | 484898490 | 5570 | 5570 | 5570 | 5570 | 0 |
| 421 | 20230823 | 121000 | 484898490 | 5570 | 5570 | 5570 | 5570 | 200 |
| 422 | 20230823 | 120900 | 483784490 | 5590 | 5590 | 5590 | 5590 | 0 |
| 423 | 20230823 | 120800 | 483784490 | 5590 | 5590 | 5590 | 5590 | 0 |
| 424 | 20230823 | 120700 | 483784490 | 5590 | 5580 | 5590 | 5560 | 208 |
| 425 | 20230823 | 120600 | 482626880 | 5590 | 5590 | 5590 | 5590 | 1 |
| 426 | 20230823 | 120500 | 482621290 | 5560 | 5560 | 5560 | 5560 | 794 |
| 427 | 20230823 | 120400 | 478206650 | 5570 | 5570 | 5570 | 5570 | 500 |
| 428 | 20230823 | 120300 | 475421650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 429 | 20230823 | 120200 | 475421650 | 5570 | 5570 | 5570 | 5570 | 50 |
| 430 | 20230823 | 120100 | 475143150 | 5570 | 5580 | 5580 | 5570 | 1004 |
| 431 | 20230823 | 120000 | 469548620 | 5580 | 5580 | 5580 | 5580 | 55 |
| 432 | 20230823 | 115900 | 469241720 | 5580 | 5580 | 5580 | 5580 | 257 |
| 433 | 20230823 | 115800 | 467807660 | 5580 | 5580 | 5580 | 5580 | 233 |
| 434 | 20230823 | 115700 | 466507520 | 5580 | 5580 | 5580 | 5580 | 367 |
| 435 | 20230823 | 115600 | 464459660 | 5580 | 5580 | 5580 | 5580 | 0 |
| 436 | 20230823 | 115500 | 464459660 | 5580 | 5580 | 5580 | 5580 | 681 |
| 437 | 20230823 | 115400 | 460659680 | 5590 | 5580 | 5590 | 5580 | 4 |
| 438 | 20230823 | 115300 | 460637350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 439 | 20230823 | 115200 | 460637350 | 5590 | 5590 | 5590 | 5590 | 100 |
| 440 | 20230823 | 115100 | 460078350 | 5590 | 5560 | 5590 | 5560 | 1335 |
| 441 | 20230823 | 115000 | 452654720 | 5540 | 5540 | 5540 | 5540 | 1000 |
| 442 | 20230823 | 114900 | 447114720 | 5550 | 5550 | 5550 | 5550 | 0 |
| 443 | 20230823 | 114800 | 447114720 | 5550 | 5560 | 5560 | 5550 | 882 |
| 444 | 20230823 | 114700 | 442219550 | 5560 | 5560 | 5560 | 5560 | 1068 |
| 445 | 20230823 | 114600 | 436281470 | 5560 | 5550 | 5560 | 5550 | 4 |
| 446 | 20230823 | 114500 | 436259240 | 5550 | 5560 | 5560 | 5550 | 303 |
| 447 | 20230823 | 114400 | 434577570 | 5560 | 5560 | 5560 | 5560 | 342 |
| 448 | 20230823 | 114300 | 432676050 | 5550 | 5560 | 5560 | 5550 | 1248 |
| 449 | 20230823 | 114200 | 425739790 | 5560 | 5560 | 5560 | 5560 | 172 |
| 450 | 20230823 | 114100 | 424783470 | 5570 | 5580 | 5580 | 5570 | 248 |
| 451 | 20230823 | 114000 | 423401700 | 5580 | 5580 | 5580 | 5580 | 2 |
| 452 | 20230823 | 113900 | 423390540 | 5580 | 5580 | 5580 | 5580 | 258 |
| 453 | 20230823 | 113800 | 421950900 | 5580 | 5580 | 5580 | 5580 | 5 |
| 454 | 20230823 | 113700 | 421923000 | 5570 | 5570 | 5570 | 5570 | 1 |
| 455 | 20230823 | 113600 | 421917430 | 5580 | 5580 | 5580 | 5580 | 537 |
| 456 | 20230823 | 113500 | 418920970 | 5580 | 5580 | 5580 | 5580 | 0 |
| 457 | 20230823 | 113400 | 418920970 | 5580 | 5580 | 5580 | 5580 | 0 |
| 458 | 20230823 | 113300 | 418920970 | 5580 | 5580 | 5580 | 5580 | 0 |
| 459 | 20230823 | 113200 | 418920970 | 5580 | 5580 | 5580 | 5580 | 0 |
| 460 | 20230823 | 113100 | 418920970 | 5580 | 5580 | 5580 | 5580 | 0 |
| 461 | 20230823 | 113000 | 418920970 | 5580 | 5580 | 5580 | 5580 | 366 |
| 462 | 20230823 | 112900 | 416878690 | 5580 | 5580 | 5580 | 5580 | 5 |
| 463 | 20230823 | 112800 | 416850790 | 5580 | 5580 | 5580 | 5580 | 180 |
| 464 | 20230823 | 112700 | 415846390 | 5560 | 5560 | 5560 | 5560 | 400 |
| 465 | 20230823 | 112600 | 413622390 | 5560 | 5560 | 5560 | 5560 | 0 |
| 466 | 20230823 | 112500 | 413622390 | 5560 | 5560 | 5560 | 5560 | 54 |
| 467 | 20230823 | 112400 | 413322150 | 5580 | 5580 | 5580 | 5580 | 82 |
| 468 | 20230823 | 112300 | 412864590 | 5580 | 5580 | 5580 | 5580 | 40 |
| 469 | 20230823 | 112200 | 412641390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 470 | 20230823 | 112100 | 412641390 | 5590 | 5590 | 5590 | 5590 | 4 |
| 471 | 20230823 | 112000 | 412619030 | 5590 | 5560 | 5590 | 5560 | 101 |
| 472 | 20230823 | 111900 | 412057440 | 5560 | 5560 | 5560 | 5560 | 0 |
| 473 | 20230823 | 111800 | 412057440 | 5560 | 5580 | 5580 | 5560 | 954 |
| 474 | 20230823 | 111700 | 406752080 | 5590 | 5590 | 5590 | 5590 | 2 |
| 475 | 20230823 | 111600 | 406740900 | 5590 | 5590 | 5590 | 5590 | 128 |
| 476 | 20230823 | 111500 | 406025380 | 5590 | 5590 | 5590 | 5590 | 0 |
| 477 | 20230823 | 111400 | 406025380 | 5590 | 5590 | 5590 | 5590 | 84 |
| 478 | 20230823 | 111300 | 405555820 | 5590 | 5590 | 5590 | 5590 | 2 |
| 479 | 20230823 | 111200 | 405544640 | 5590 | 5570 | 5590 | 5570 | 192 |
| 480 | 20230823 | 111100 | 404475160 | 5570 | 5570 | 5570 | 5570 | 520 |
| 481 | 20230823 | 111000 | 401578760 | 5580 | 5580 | 5580 | 5570 | 299 |
| 482 | 20230823 | 110900 | 399910350 | 5580 | 5580 | 5580 | 5570 | 136 |
| 483 | 20230823 | 110800 | 399152430 | 5580 | 5590 | 5590 | 5580 | 488 |
| 484 | 20230823 | 110700 | 396429380 | 5590 | 5590 | 5590 | 5590 | 4 |
| 485 | 20230823 | 110600 | 396407020 | 5590 | 5590 | 5590 | 5590 | 96 |
| 486 | 20230823 | 110500 | 395870380 | 5590 | 5590 | 5590 | 5580 | 183 |
| 487 | 20230823 | 110400 | 394849210 | 5590 | 5580 | 5590 | 5580 | 15 |
| 488 | 20230823 | 110300 | 394765370 | 5570 | 5570 | 5570 | 5570 | 0 |
| 489 | 20230823 | 110200 | 394765370 | 5570 | 5570 | 5570 | 5570 | 0 |
| 490 | 20230823 | 110100 | 394765370 | 5570 | 5590 | 5590 | 5570 | 1448 |
| 491 | 20230823 | 110000 | 386672790 | 5590 | 5590 | 5590 | 5590 | 0 |
| 492 | 20230823 | 105900 | 386672790 | 5590 | 5590 | 5600 | 5590 | 271 |
| 493 | 20230823 | 105800 | 385157880 | 5580 | 5580 | 5580 | 5580 | 21 |
| 494 | 20230823 | 105700 | 385040700 | 5580 | 5580 | 5580 | 5580 | 10 |
| 495 | 20230823 | 105600 | 384984900 | 5580 | 5580 | 5580 | 5580 | 378 |
| 496 | 20230823 | 105500 | 382875660 | 5580 | 5610 | 5610 | 5580 | 738 |
| 497 | 20230823 | 105400 | 378750710 | 5620 | 5620 | 5620 | 5620 | 3 |
| 498 | 20230823 | 105300 | 378733850 | 5600 | 5600 | 5620 | 5600 | 522 |
| 499 | 20230823 | 105200 | 375810630 | 5600 | 5630 | 5630 | 5600 | 626 |
| 500 | 20230823 | 105100 | 372302780 | 5600 | 5630 | 5630 | 5600 | 954 |
| 501 | 20230823 | 105000 | 366937670 | 5630 | 5630 | 5630 | 5600 | 240 |
| 502 | 20230823 | 104900 | 365590970 | 5630 | 5630 | 5630 | 5610 | 979 |
| 503 | 20230823 | 104800 | 360097040 | 5630 | 5620 | 5630 | 5620 | 931 |
| 504 | 20230823 | 104700 | 354864180 | 5630 | 5630 | 5630 | 5630 | 72 |
| 505 | 20230823 | 104600 | 354458820 | 5630 | 5620 | 5630 | 5620 | 319 |
| 506 | 20230823 | 104500 | 352665050 | 5620 | 5600 | 5620 | 5600 | 320 |
| 507 | 20230823 | 104400 | 350867250 | 5620 | 5620 | 5630 | 5610 | 864 |
| 508 | 20230823 | 104300 | 346014300 | 5620 | 5610 | 5630 | 5610 | 511 |
| 509 | 20230823 | 104200 | 343146830 | 5600 | 5620 | 5620 | 5600 | 1005 |
| 510 | 20230823 | 104100 | 337506930 | 5620 | 5620 | 5620 | 5620 | 60 |
| 511 | 20230823 | 104000 | 337169730 | 5620 | 5620 | 5620 | 5620 | 50 |
| 512 | 20230823 | 103900 | 336888730 | 5620 | 5620 | 5620 | 5620 | 156 |
| 513 | 20230823 | 103800 | 336012010 | 5590 | 5580 | 5610 | 5580 | 227 |
| 514 | 20230823 | 103700 | 334740070 | 5590 | 5600 | 5600 | 5590 | 338 |
| 515 | 20230823 | 103600 | 332850610 | 5590 | 5600 | 5600 | 5590 | 412 |
| 516 | 20230823 | 103500 | 330547030 | 5600 | 5600 | 5600 | 5600 | 590 |
| 517 | 20230823 | 103400 | 327243030 | 5610 | 5610 | 5610 | 5610 | 667 |
| 518 | 20230823 | 103300 | 323501160 | 5610 | 5600 | 5610 | 5600 | 1281 |
| 519 | 20230823 | 103200 | 316315760 | 5600 | 5610 | 5610 | 5600 | 1212 |
| 520 | 20230823 | 103100 | 309528450 | 5610 | 5610 | 5610 | 5610 | 615 |
| 521 | 20230823 | 103000 | 306078300 | 5600 | 5620 | 5620 | 5600 | 652 |
| 522 | 20230823 | 102900 | 302421490 | 5620 | 5610 | 5620 | 5610 | 1076 |
| 523 | 20230823 | 102800 | 296384620 | 5610 | 5610 | 5610 | 5610 | 85 |
| 524 | 20230823 | 102700 | 295907770 | 5610 | 5620 | 5620 | 5610 | 1510 |
| 525 | 20230823 | 102600 | 287425840 | 5630 | 5630 | 5630 | 5620 | 1917 |
| 526 | 20230823 | 102500 | 276636020 | 5640 | 5640 | 5660 | 5630 | 3546 |
| 527 | 20230823 | 102400 | 256614100 | 5640 | 5630 | 5640 | 5620 | 1588 |
| 528 | 20230823 | 102300 | 247681080 | 5630 | 5630 | 5630 | 5630 | 1118 |
| 529 | 20230823 | 102200 | 241386740 | 5590 | 5630 | 5630 | 5590 | 906 |
| 530 | 20230823 | 102100 | 236293120 | 5630 | 5580 | 5630 | 5580 | 5846 |
| 531 | 20230823 | 102000 | 203527860 | 5580 | 5580 | 5580 | 5580 | 50 |
| 532 | 20230823 | 101900 | 203248860 | 5580 | 5570 | 5590 | 5570 | 1103 |
| 533 | 20230823 | 101800 | 197103690 | 5590 | 5580 | 5590 | 5580 | 620 |
| 534 | 20230823 | 101700 | 193642040 | 5570 | 5570 | 5570 | 5570 | 175 |
| 535 | 20230823 | 101600 | 192667290 | 5570 | 5570 | 5570 | 5560 | 57 |
| 536 | 20230823 | 101500 | 192350000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 537 | 20230823 | 101400 | 192350000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 538 | 20230823 | 101300 | 192350000 | 5580 | 5580 | 5580 | 5580 | 1 |
| 539 | 20230823 | 101200 | 192344420 | 5560 | 5560 | 5560 | 5560 | 1500 |
| 540 | 20230823 | 101100 | 184004420 | 5560 | 5580 | 5580 | 5550 | 27 |
| 541 | 20230823 | 101000 | 183854460 | 5550 | 5570 | 5580 | 5550 | 110 |
| 542 | 20230823 | 100900 | 183241040 | 5580 | 5570 | 5580 | 5570 | 452 |
| 543 | 20230823 | 100800 | 180719470 | 5570 | 5560 | 5570 | 5560 | 976 |
| 544 | 20230823 | 100700 | 175284820 | 5560 | 5550 | 5560 | 5550 | 31 |
| 545 | 20230823 | 100600 | 175112760 | 5560 | 5560 | 5560 | 5560 | 1163 |
| 546 | 20230823 | 100500 | 168646480 | 5540 | 5540 | 5540 | 5540 | 68 |
| 547 | 20230823 | 100400 | 168269760 | 5540 | 5540 | 5540 | 5540 | 0 |
| 548 | 20230823 | 100300 | 168269760 | 5540 | 5540 | 5540 | 5540 | 114 |
| 549 | 20230823 | 100200 | 167638200 | 5560 | 5560 | 5560 | 5560 | 6 |
| 550 | 20230823 | 100100 | 167604840 | 5560 | 5530 | 5560 | 5530 | 23 |
| 551 | 20230823 | 100000 | 167477560 | 5530 | 5560 | 5560 | 5530 | 101 |
| 552 | 20230823 | 095900 | 166919000 | 5520 | 5530 | 5530 | 5520 | 180 |
| 553 | 20230823 | 095800 | 165925380 | 5520 | 5540 | 5540 | 5520 | 676 |
| 554 | 20230823 | 095700 | 162185680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 555 | 20230823 | 095600 | 162185680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 556 | 20230823 | 095500 | 162185680 | 5540 | 5560 | 5560 | 5540 | 117 |
| 557 | 20230823 | 095400 | 161535920 | 5560 | 5570 | 5580 | 5560 | 13 |
| 558 | 20230823 | 095300 | 161463550 | 5580 | 5550 | 5580 | 5550 | 281 |
| 559 | 20230823 | 095200 | 159903410 | 5550 | 5550 | 5550 | 5550 | 220 |
| 560 | 20230823 | 095100 | 158682410 | 5550 | 5550 | 5550 | 5550 | 37 |
| 561 | 20230823 | 095000 | 158477060 | 5550 | 5550 | 5550 | 5550 | 90 |
| 562 | 20230823 | 094900 | 157977560 | 5550 | 5550 | 5550 | 5550 | 176 |
| 563 | 20230823 | 094800 | 157000760 | 5560 | 5560 | 5560 | 5560 | 25 |
| 564 | 20230823 | 094700 | 156861760 | 5560 | 5560 | 5560 | 5560 | 0 |
| 565 | 20230823 | 094600 | 156861760 | 5560 | 5570 | 5570 | 5560 | 1166 |
| 566 | 20230823 | 094500 | 150367150 | 5570 | 5570 | 5570 | 5570 | 1 |
| 567 | 20230823 | 094400 | 150361580 | 5540 | 5520 | 5540 | 5520 | 89 |
| 568 | 20230823 | 094300 | 149869320 | 5530 | 5530 | 5530 | 5530 | 200 |
| 569 | 20230823 | 094200 | 148763320 | 5530 | 5540 | 5540 | 5530 | 42 |
| 570 | 20230823 | 094100 | 148531010 | 5540 | 5540 | 5540 | 5540 | 306 |
| 571 | 20230823 | 094000 | 146835770 | 5530 | 5550 | 5550 | 5530 | 99 |
| 572 | 20230823 | 093900 | 146288240 | 5520 | 5540 | 5540 | 5520 | 1200 |
| 573 | 20230823 | 093800 | 139660460 | 5550 | 5550 | 5550 | 5550 | 317 |
| 574 | 20230823 | 093700 | 137901110 | 5550 | 5570 | 5570 | 5550 | 2 |
| 575 | 20230823 | 093600 | 137889990 | 5560 | 5560 | 5560 | 5560 | 0 |
| 576 | 20230823 | 093500 | 137889990 | 5560 | 5560 | 5580 | 5560 | 710 |
| 577 | 20230823 | 093400 | 133942270 | 5560 | 5580 | 5580 | 5560 | 356 |
| 578 | 20230823 | 093300 | 131956870 | 5570 | 5570 | 5580 | 5570 | 283 |
| 579 | 20230823 | 093200 | 130380550 | 5570 | 5560 | 5570 | 5550 | 486 |
| 580 | 20230823 | 093100 | 127678730 | 5570 | 5550 | 5570 | 5550 | 766 |
| 581 | 20230823 | 093000 | 123427410 | 5570 | 5550 | 5570 | 5540 | 305 |
| 582 | 20230823 | 092900 | 121737660 | 5550 | 5570 | 5570 | 5550 | 5 |
| 583 | 20230823 | 092800 | 121709890 | 5540 | 5550 | 5550 | 5540 | 110 |
| 584 | 20230823 | 092700 | 121100080 | 5550 | 5570 | 5570 | 5550 | 430 |
| 585 | 20230823 | 092600 | 118711820 | 5550 | 5550 | 5550 | 5550 | 556 |
| 586 | 20230823 | 092500 | 115626020 | 5550 | 5550 | 5550 | 5550 | 0 |
| 587 | 20230823 | 092400 | 115626020 | 5550 | 5560 | 5560 | 5550 | 714 |
| 588 | 20230823 | 092300 | 111663270 | 5560 | 5560 | 5560 | 5560 | 250 |
| 589 | 20230823 | 092200 | 110273270 | 5570 | 5560 | 5580 | 5560 | 85 |
| 590 | 20230823 | 092100 | 109799370 | 5570 | 5560 | 5570 | 5530 | 519 |
| 591 | 20230823 | 092000 | 106912070 | 5560 | 5550 | 5560 | 5550 | 84 |
| 592 | 20230823 | 091900 | 106445370 | 5550 | 5550 | 5550 | 5510 | 56 |
| 593 | 20230823 | 091800 | 106136510 | 5550 | 5550 | 5550 | 5550 | 18 |
| 594 | 20230823 | 091700 | 106036610 | 5510 | 5550 | 5560 | 5510 | 499 |
| 595 | 20230823 | 091600 | 103280270 | 5550 | 5520 | 5550 | 5490 | 2528 |
| 596 | 20230823 | 091500 | 89361470 | 5540 | 5540 | 5540 | 5540 | 1 |
| 597 | 20230823 | 091400 | 89355930 | 5540 | 5520 | 5540 | 5510 | 601 |
| 598 | 20230823 | 091300 | 86044240 | 5510 | 5520 | 5520 | 5510 | 537 |
| 599 | 20230823 | 091200 | 83085170 | 5510 | 5520 | 5550 | 5510 | 1091 |
| 600 | 20230823 | 091100 | 77060500 | 5520 | 5550 | 5550 | 5520 | 845 |
| 601 | 20230823 | 091000 | 72395860 | 5570 | 5530 | 5570 | 5510 | 1010 |
| 602 | 20230823 | 090900 | 66824160 | 5580 | 5580 | 5580 | 5580 | 8 |
| 603 | 20230823 | 090800 | 66779520 | 5530 | 5530 | 5590 | 5510 | 2451 |
| 604 | 20230823 | 090700 | 53221790 | 5530 | 5520 | 5530 | 5520 | 203 |
| 605 | 20230823 | 090600 | 52100150 | 5520 | 5500 | 5520 | 5500 | 374 |
| 606 | 20230823 | 090500 | 50041690 | 5530 | 5530 | 5530 | 5500 | 297 |
| 607 | 20230823 | 090400 | 48399920 | 5500 | 5500 | 5520 | 5500 | 1104 |
| 608 | 20230823 | 090300 | 42327620 | 5500 | 5500 | 5520 | 5500 | 1913 |
| 609 | 20230823 | 090200 | 31804360 | 5500 | 5500 | 5530 | 5500 | 594 |
| 610 | 20230823 | 090100 | 28527690 | 5530 | 5500 | 5530 | 5490 | 835 |
| 611 | 20230823 | 090000 | 23933790 | 5500 | 5520 | 5530 | 5490 | 4344 |