31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 193500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 2510 |
| 3 | 20230823 | 193400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20230823 | 193300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20230823 | 193200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20230823 | 193100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20230823 | 193000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20230823 | 192900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20230823 | 192800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20230823 | 192700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20230823 | 192600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20230823 | 192500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20230823 | 192400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20230823 | 192300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20230823 | 192200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20230823 | 192100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20230823 | 192000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20230823 | 191900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20230823 | 191800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20230823 | 191700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20230823 | 191600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20230823 | 191500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20230823 | 191400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20230823 | 191300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20230823 | 191200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20230823 | 191100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20230823 | 191000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20230823 | 190900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20230823 | 190800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20230823 | 190700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20230823 | 190600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20230823 | 190500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 2510 |
| 33 | 20230823 | 190400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20230823 | 190300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20230823 | 190200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20230823 | 190100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20230823 | 190000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20230823 | 185900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20230823 | 185800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20230823 | 185700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20230823 | 185600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20230823 | 185500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20230823 | 185400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20230823 | 185300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20230823 | 185200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20230823 | 185100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20230823 | 185000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20230823 | 184900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20230823 | 184800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20230823 | 184700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20230823 | 184600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20230823 | 184500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20230823 | 184400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20230823 | 184300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20230823 | 184200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20230823 | 184100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20230823 | 184000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20230823 | 183900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20230823 | 183800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20230823 | 183700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20230823 | 183600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20230823 | 183500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 2510 |
| 63 | 20230823 | 183400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20230823 | 183300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20230823 | 183200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20230823 | 183100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20230823 | 183000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20230823 | 182900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20230823 | 182800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20230823 | 182700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20230823 | 182600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20230823 | 182500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20230823 | 182400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20230823 | 182300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20230823 | 182200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20230823 | 182100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20230823 | 182000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20230823 | 181900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20230823 | 181800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20230823 | 181700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20230823 | 181600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20230823 | 181500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20230823 | 181400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20230823 | 181300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20230823 | 181200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20230823 | 181100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20230823 | 181000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20230823 | 180900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20230823 | 180800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20230823 | 180700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20230823 | 180600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20230823 | 180500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 2510 |
| 93 | 20230823 | 180400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20230823 | 180300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20230823 | 180200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20230823 | 180100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20230823 | 180000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20230823 | 175900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20230823 | 175800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20230823 | 175700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20230823 | 175600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20230823 | 175500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20230823 | 175400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20230823 | 175300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20230823 | 175200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20230823 | 175100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20230823 | 175000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20230823 | 174900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20230823 | 174800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20230823 | 174700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20230823 | 174600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20230823 | 174500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20230823 | 174400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20230823 | 174300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20230823 | 174200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20230823 | 174100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20230823 | 174000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20230823 | 173900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20230823 | 173800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20230823 | 173700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20230823 | 173600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20230823 | 173500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 2510 |
| 123 | 20230823 | 173400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20230823 | 173300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20230823 | 173200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20230823 | 173100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20230823 | 173000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20230823 | 172900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20230823 | 172800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20230823 | 172700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20230823 | 172600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20230823 | 172500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20230823 | 172400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20230823 | 172300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20230823 | 172200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20230823 | 172100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20230823 | 172000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20230823 | 171900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20230823 | 171800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20230823 | 171700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20230823 | 171600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20230823 | 171500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20230823 | 171400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20230823 | 171300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20230823 | 171200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20230823 | 171100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20230823 | 171000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20230823 | 170900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20230823 | 170800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20230823 | 170700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20230823 | 170600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20230823 | 170500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 2510 |
| 153 | 20230823 | 170400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20230823 | 170300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20230823 | 170200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20230823 | 170100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20230823 | 170000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20230823 | 165900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20230823 | 165800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20230823 | 165700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20230823 | 165600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20230823 | 165500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20230823 | 165400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20230823 | 165300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20230823 | 165200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20230823 | 165100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20230823 | 165000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20230823 | 164900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20230823 | 164800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20230823 | 164700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20230823 | 164600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20230823 | 164500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20230823 | 164400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20230823 | 164300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20230823 | 164200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20230823 | 164100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20230823 | 164000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20230823 | 163900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20230823 | 163800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20230823 | 163700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20230823 | 163600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20230823 | 163500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 2510 |
| 183 | 20230823 | 163400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20230823 | 163300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20230823 | 163200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20230823 | 163100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20230823 | 163000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20230823 | 162900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20230823 | 162800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20230823 | 162700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20230823 | 162600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20230823 | 162500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20230823 | 162400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20230823 | 162300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20230823 | 162200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20230823 | 162100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20230823 | 162000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20230823 | 161900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 199 | 20230823 | 161800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20230823 | 161700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 201 | 20230823 | 161600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 202 | 20230823 | 161500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 203 | 20230823 | 161400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 204 | 20230823 | 161300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 205 | 20230823 | 161200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 206 | 20230823 | 161100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 207 | 20230823 | 161000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 208 | 20230823 | 160900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 209 | 20230823 | 160800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 210 | 20230823 | 160700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 211 | 20230823 | 160600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 212 | 20230823 | 160500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 2510 |
| 213 | 20230823 | 160400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 214 | 20230823 | 160300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 215 | 20230823 | 160200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 216 | 20230823 | 160100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 217 | 20230823 | 160000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 218 | 20230823 | 155900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 219 | 20230823 | 155800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 220 | 20230823 | 155700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 221 | 20230823 | 155600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 222 | 20230823 | 155500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 223 | 20230823 | 155400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 224 | 20230823 | 155300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 225 | 20230823 | 155200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 226 | 20230823 | 155100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 227 | 20230823 | 155000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 228 | 20230823 | 154900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 229 | 20230823 | 154800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 230 | 20230823 | 154700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 231 | 20230823 | 154600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 232 | 20230823 | 154500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 233 | 20230823 | 154400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 234 | 20230823 | 154300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 235 | 20230823 | 154200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 236 | 20230823 | 154100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 237 | 20230823 | 154000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 238 | 20230823 | 153900 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 239 | 20230823 | 153800 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 240 | 20230823 | 153700 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 241 | 20230823 | 153600 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 242 | 20230823 | 153500 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 2510 |
| 243 | 20230823 | 153400 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 244 | 20230823 | 153300 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 245 | 20230823 | 153200 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 246 | 20230823 | 153100 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 247 | 20230823 | 153000 | 1184173640 | 5510 | 5510 | 5510 | 5510 | 2510 |
| 248 | 20230823 | 152900 | 1170343540 | 5510 | 5510 | 5510 | 5510 | 0 |
| 249 | 20230823 | 152800 | 1170343540 | 5510 | 5510 | 5510 | 5510 | 0 |
| 250 | 20230823 | 152700 | 1170343540 | 5510 | 5510 | 5510 | 5510 | 0 |
| 251 | 20230823 | 152600 | 1170343540 | 5510 | 5510 | 5510 | 5510 | 0 |
| 252 | 20230823 | 152500 | 1170343540 | 5510 | 5510 | 5510 | 5510 | 0 |
| 253 | 20230823 | 152400 | 1170343540 | 5510 | 5510 | 5510 | 5510 | 0 |
| 254 | 20230823 | 152300 | 1170343540 | 5510 | 5510 | 5510 | 5510 | 0 |
| 255 | 20230823 | 152200 | 1170343540 | 5510 | 5510 | 5510 | 5510 | 0 |
| 256 | 20230823 | 152100 | 1170343540 | 5510 | 5510 | 5510 | 5510 | 0 |
| 257 | 20230823 | 152000 | 1170343540 | 5510 | 5510 | 5510 | 5510 | 0 |
| 258 | 20230823 | 151900 | 1170343540 | 5510 | 5510 | 5510 | 5510 | 183 |
| 259 | 20230823 | 151800 | 1169335210 | 5510 | 5510 | 5510 | 5500 | 75 |
| 260 | 20230823 | 151700 | 1168922210 | 5500 | 5480 | 5500 | 5480 | 1030 |
| 261 | 20230823 | 151600 | 1163272500 | 5480 | 5470 | 5480 | 5470 | 711 |
| 262 | 20230823 | 151500 | 1159376230 | 5470 | 5450 | 5470 | 5450 | 57 |
| 263 | 20230823 | 151400 | 1159065340 | 5450 | 5450 | 5450 | 5450 | 0 |
| 264 | 20230823 | 151300 | 1159065340 | 5450 | 5450 | 5450 | 5440 | 2500 |
| 265 | 20230823 | 151200 | 1145455670 | 5460 | 5450 | 5480 | 5450 | 350 |
| 266 | 20230823 | 151100 | 1143544580 | 5480 | 5480 | 5480 | 5480 | 29 |
| 267 | 20230823 | 151000 | 1143385660 | 5490 | 5460 | 5490 | 5440 | 706 |
| 268 | 20230823 | 150900 | 1139539560 | 5450 | 5450 | 5450 | 5450 | 2601 |
| 269 | 20230823 | 150800 | 1125364110 | 5490 | 5490 | 5490 | 5490 | 10 |
| 270 | 20230823 | 150700 | 1125309210 | 5450 | 5450 | 5450 | 5450 | 50 |
| 271 | 20230823 | 150600 | 1125036710 | 5450 | 5490 | 5490 | 5450 | 951 |
| 272 | 20230823 | 150500 | 1119846840 | 5490 | 5490 | 5490 | 5490 | 0 |
| 273 | 20230823 | 150400 | 1119846840 | 5490 | 5480 | 5490 | 5480 | 301 |
| 274 | 20230823 | 150300 | 1118197350 | 5480 | 5480 | 5480 | 5480 | 174 |
| 275 | 20230823 | 150200 | 1117243830 | 5490 | 5490 | 5490 | 5490 | 203 |
| 276 | 20230823 | 150100 | 1116129360 | 5500 | 5500 | 5500 | 5500 | 0 |
| 277 | 20230823 | 150000 | 1116129360 | 5500 | 5500 | 5500 | 5500 | 30 |
| 278 | 20230823 | 145900 | 1115964360 | 5500 | 5500 | 5500 | 5500 | 0 |
| 279 | 20230823 | 145800 | 1115964360 | 5500 | 5500 | 5500 | 5490 | 297 |
| 280 | 20230823 | 145700 | 1114331370 | 5500 | 5500 | 5500 | 5500 | 972 |
| 281 | 20230823 | 145600 | 1108985370 | 5500 | 5490 | 5500 | 5490 | 2309 |
| 282 | 20230823 | 145500 | 1096288450 | 5490 | 5490 | 5490 | 5490 | 51 |
| 283 | 20230823 | 145400 | 1096008460 | 5490 | 5480 | 5490 | 5480 | 786 |
| 284 | 20230823 | 145300 | 1091696620 | 5480 | 5480 | 5480 | 5480 | 179 |
| 285 | 20230823 | 145200 | 1090715700 | 5470 | 5460 | 5470 | 5460 | 41 |
| 286 | 20230823 | 145100 | 1090491440 | 5450 | 5450 | 5470 | 5450 | 1017 |
| 287 | 20230823 | 145000 | 1084948770 | 5450 | 5450 | 5450 | 5450 | 1201 |
| 288 | 20230823 | 144900 | 1078403320 | 5450 | 5450 | 5460 | 5450 | 1862 |
| 289 | 20230823 | 144800 | 1068244800 | 5480 | 5460 | 5480 | 5460 | 226 |
| 290 | 20230823 | 144700 | 1067010500 | 5500 | 5460 | 5500 | 5460 | 3776 |
| 291 | 20230823 | 144600 | 1046393500 | 5460 | 5500 | 5500 | 5450 | 7514 |
| 292 | 20230823 | 144500 | 1005289870 | 5500 | 5490 | 5500 | 5490 | 2 |
| 293 | 20230823 | 144400 | 1005278880 | 5500 | 5490 | 5500 | 5490 | 209 |
| 294 | 20230823 | 144300 | 1004130350 | 5490 | 5510 | 5510 | 5490 | 254 |
| 295 | 20230823 | 144200 | 1002735690 | 5510 | 5500 | 5510 | 5500 | 1939 |
| 296 | 20230823 | 144100 | 992069760 | 5500 | 5500 | 5500 | 5500 | 21 |
| 297 | 20230823 | 144000 | 991954260 | 5500 | 5500 | 5500 | 5500 | 0 |
| 298 | 20230823 | 143900 | 991954260 | 5500 | 5500 | 5500 | 5500 | 47 |
| 299 | 20230823 | 143800 | 991695760 | 5500 | 5500 | 5500 | 5500 | 5 |
| 300 | 20230823 | 143700 | 991668260 | 5500 | 5500 | 5500 | 5500 | 10 |
| 301 | 20230823 | 143600 | 991613260 | 5510 | 5510 | 5510 | 5510 | 16 |
| 302 | 20230823 | 143500 | 991525100 | 5500 | 5500 | 5500 | 5500 | 0 |
| 303 | 20230823 | 143400 | 991525100 | 5500 | 5500 | 5500 | 5500 | 5 |
| 304 | 20230823 | 143300 | 991497600 | 5490 | 5490 | 5490 | 5490 | 86 |
| 305 | 20230823 | 143200 | 991025460 | 5490 | 5520 | 5520 | 5490 | 62 |
| 306 | 20230823 | 143100 | 990684480 | 5520 | 5520 | 5520 | 5520 | 0 |
| 307 | 20230823 | 143000 | 990684480 | 5520 | 5520 | 5520 | 5520 | 1 |
| 308 | 20230823 | 142900 | 990678960 | 5520 | 5500 | 5520 | 5500 | 595 |
| 309 | 20230823 | 142800 | 987406430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 310 | 20230823 | 142700 | 987406430 | 5500 | 5510 | 5510 | 5490 | 1807 |
| 311 | 20230823 | 142600 | 977468070 | 5510 | 5510 | 5510 | 5500 | 129 |
| 312 | 20230823 | 142500 | 976757360 | 5510 | 5510 | 5510 | 5510 | 1 |
| 313 | 20230823 | 142400 | 976751850 | 5520 | 5500 | 5520 | 5500 | 265 |
| 314 | 20230823 | 142300 | 975294050 | 5500 | 5500 | 5500 | 5500 | 318 |
| 315 | 20230823 | 142200 | 973545050 | 5520 | 5520 | 5520 | 5520 | 100 |
| 316 | 20230823 | 142100 | 972993050 | 5530 | 5510 | 5540 | 5510 | 2370 |
| 317 | 20230823 | 142000 | 959876260 | 5510 | 5510 | 5510 | 5510 | 130 |
| 318 | 20230823 | 141900 | 959159960 | 5520 | 5520 | 5520 | 5520 | 100 |
| 319 | 20230823 | 141800 | 958607960 | 5530 | 5520 | 5530 | 5520 | 152 |
| 320 | 20230823 | 141700 | 957768880 | 5520 | 5520 | 5520 | 5520 | 0 |
| 321 | 20230823 | 141600 | 957768880 | 5520 | 5520 | 5520 | 5520 | 1 |
| 322 | 20230823 | 141500 | 957763360 | 5510 | 5520 | 5520 | 5510 | 193 |
| 323 | 20230823 | 141400 | 956699750 | 5520 | 5520 | 5520 | 5520 | 4 |
| 324 | 20230823 | 141300 | 956677670 | 5530 | 5520 | 5530 | 5510 | 56 |
| 325 | 20230823 | 141200 | 956369010 | 5530 | 5510 | 5530 | 5510 | 117 |
| 326 | 20230823 | 141100 | 955723590 | 5510 | 5500 | 5510 | 5500 | 743 |
| 327 | 20230823 | 141000 | 951634700 | 5500 | 5490 | 5500 | 5490 | 2 |
| 328 | 20230823 | 140900 | 951623710 | 5500 | 5490 | 5500 | 5490 | 5 |
| 329 | 20230823 | 140800 | 951596250 | 5490 | 5490 | 5490 | 5490 | 803 |
| 330 | 20230823 | 140700 | 947187780 | 5480 | 5490 | 5490 | 5480 | 26 |
| 331 | 20230823 | 140600 | 947045100 | 5490 | 5490 | 5490 | 5490 | 10 |
| 332 | 20230823 | 140500 | 946990200 | 5490 | 5490 | 5490 | 5490 | 1 |
| 333 | 20230823 | 140400 | 946984710 | 5490 | 5490 | 5490 | 5490 | 44 |
| 334 | 20230823 | 140300 | 946743150 | 5490 | 5480 | 5490 | 5480 | 21 |
| 335 | 20230823 | 140200 | 946627870 | 5490 | 5460 | 5490 | 5460 | 20 |
| 336 | 20230823 | 140100 | 946518640 | 5460 | 5460 | 5490 | 5450 | 4986 |
| 337 | 20230823 | 140000 | 919294770 | 5460 | 5470 | 5470 | 5450 | 4330 |
| 338 | 20230823 | 135900 | 895630690 | 5490 | 5490 | 5500 | 5470 | 864 |
| 339 | 20230823 | 135800 | 890899700 | 5500 | 5500 | 5500 | 5500 | 79 |
| 340 | 20230823 | 135700 | 890465200 | 5490 | 5500 | 5500 | 5490 | 209 |
| 341 | 20230823 | 135600 | 889317730 | 5500 | 5500 | 5500 | 5500 | 982 |
| 342 | 20230823 | 135500 | 883916730 | 5500 | 5500 | 5500 | 5500 | 94 |
| 343 | 20230823 | 135400 | 883399730 | 5500 | 5500 | 5500 | 5500 | 51 |
| 344 | 20230823 | 135300 | 883119230 | 5500 | 5500 | 5500 | 5500 | 243 |
| 345 | 20230823 | 135200 | 881782730 | 5500 | 5490 | 5500 | 5470 | 2241 |
| 346 | 20230823 | 135100 | 869506030 | 5490 | 5500 | 5500 | 5490 | 487 |
| 347 | 20230823 | 135000 | 866831420 | 5500 | 5500 | 5520 | 5500 | 900 |
| 348 | 20230823 | 134900 | 861881260 | 5500 | 5500 | 5500 | 5500 | 391 |
| 349 | 20230823 | 134800 | 859730760 | 5500 | 5510 | 5520 | 5500 | 2365 |
| 350 | 20230823 | 134700 | 846718050 | 5520 | 5510 | 5520 | 5510 | 181 |
| 351 | 20230823 | 134600 | 845718940 | 5510 | 5490 | 5510 | 5490 | 2853 |
| 352 | 20230823 | 134500 | 830048230 | 5490 | 5490 | 5500 | 5490 | 1264 |
| 353 | 20230823 | 134400 | 823102520 | 5490 | 5490 | 5490 | 5490 | 44 |
| 354 | 20230823 | 134300 | 822860960 | 5480 | 5480 | 5480 | 5480 | 85 |
| 355 | 20230823 | 134200 | 822395160 | 5470 | 5470 | 5470 | 5470 | 253 |
| 356 | 20230823 | 134100 | 821011250 | 5470 | 5480 | 5500 | 5470 | 4683 |
| 357 | 20230823 | 134000 | 795393560 | 5470 | 5490 | 5500 | 5470 | 578 |
| 358 | 20230823 | 133900 | 792229820 | 5500 | 5490 | 5500 | 5490 | 318 |
| 359 | 20230823 | 133800 | 790483900 | 5500 | 5530 | 5530 | 5460 | 2964 |
| 360 | 20230823 | 133700 | 774265430 | 5490 | 5500 | 5500 | 5490 | 301 |
| 361 | 20230823 | 133600 | 772612930 | 5530 | 5490 | 5530 | 5490 | 19 |
| 362 | 20230823 | 133500 | 772507940 | 5500 | 5530 | 5530 | 5500 | 570 |
| 363 | 20230823 | 133400 | 769372370 | 5510 | 5500 | 5510 | 5500 | 8 |
| 364 | 20230823 | 133300 | 769328320 | 5500 | 5530 | 5530 | 5500 | 8104 |
| 365 | 20230823 | 133200 | 724707300 | 5530 | 5530 | 5530 | 5530 | 503 |
| 366 | 20230823 | 133100 | 721925710 | 5520 | 5560 | 5560 | 5520 | 2369 |
| 367 | 20230823 | 133000 | 708827340 | 5560 | 5560 | 5560 | 5540 | 107 |
| 368 | 20230823 | 132900 | 708234460 | 5540 | 5560 | 5560 | 5540 | 16 |
| 369 | 20230823 | 132800 | 708145720 | 5560 | 5530 | 5560 | 5530 | 2 |
| 370 | 20230823 | 132700 | 708134630 | 5530 | 5530 | 5530 | 5530 | 500 |
| 371 | 20230823 | 132600 | 705369630 | 5540 | 5540 | 5540 | 5540 | 301 |
| 372 | 20230823 | 132500 | 703702090 | 5530 | 5540 | 5540 | 5530 | 358 |
| 373 | 20230823 | 132400 | 701719620 | 5540 | 5560 | 5560 | 5540 | 3729 |
| 374 | 20230823 | 132300 | 681028770 | 5560 | 5570 | 5570 | 5560 | 433 |
| 375 | 20230823 | 132200 | 678617090 | 5570 | 5570 | 5570 | 5560 | 68 |
| 376 | 20230823 | 132100 | 678238430 | 5580 | 5550 | 5580 | 5550 | 5 |
| 377 | 20230823 | 132000 | 678210650 | 5560 | 5560 | 5560 | 5560 | 102 |
| 378 | 20230823 | 131900 | 677643530 | 5580 | 5580 | 5580 | 5580 | 0 |
| 379 | 20230823 | 131800 | 677643530 | 5580 | 5600 | 5600 | 5560 | 254 |
| 380 | 20230823 | 131700 | 676227010 | 5570 | 5570 | 5570 | 5570 | 525 |
| 381 | 20230823 | 131600 | 673302760 | 5580 | 5580 | 5580 | 5580 | 15 |
| 382 | 20230823 | 131500 | 673219060 | 5600 | 5600 | 5600 | 5600 | 0 |
| 383 | 20230823 | 131400 | 673219060 | 5600 | 5600 | 5600 | 5600 | 0 |
| 384 | 20230823 | 131300 | 673219060 | 5600 | 5600 | 5600 | 5570 | 35 |
| 385 | 20230823 | 131200 | 673023600 | 5600 | 5600 | 5600 | 5600 | 0 |
| 386 | 20230823 | 131100 | 673023600 | 5600 | 5580 | 5600 | 5570 | 11 |
| 387 | 20230823 | 131000 | 672962220 | 5570 | 5590 | 5590 | 5570 | 365 |
| 388 | 20230823 | 130900 | 670928080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 389 | 20230823 | 130800 | 670928080 | 5580 | 5580 | 5580 | 5570 | 1021 |
| 390 | 20230823 | 130700 | 665231090 | 5600 | 5600 | 5600 | 5600 | 17 |
| 391 | 20230823 | 130600 | 665135890 | 5600 | 5600 | 5600 | 5580 | 45 |
| 392 | 20230823 | 130500 | 664883910 | 5600 | 5590 | 5600 | 5580 | 823 |
| 393 | 20230823 | 130400 | 660288720 | 5580 | 5590 | 5590 | 5580 | 443 |
| 394 | 20230823 | 130300 | 657812370 | 5600 | 5600 | 5600 | 5600 | 91 |
| 395 | 20230823 | 130200 | 657302770 | 5600 | 5590 | 5600 | 5590 | 12 |
| 396 | 20230823 | 130100 | 657235680 | 5590 | 5590 | 5590 | 5590 | 13 |
| 397 | 20230823 | 130000 | 657163010 | 5610 | 5600 | 5610 | 5580 | 8831 |
| 398 | 20230823 | 125900 | 607851270 | 5600 | 5660 | 5660 | 5600 | 314 |
| 399 | 20230823 | 125800 | 606088830 | 5620 | 5600 | 5620 | 5600 | 356 |
| 400 | 20230823 | 125700 | 604088540 | 5600 | 5600 | 5600 | 5600 | 22 |
| 401 | 20230823 | 125600 | 603965340 | 5610 | 5610 | 5610 | 5610 | 43 |
| 402 | 20230823 | 125500 | 603724110 | 5620 | 5620 | 5620 | 5620 | 44 |
| 403 | 20230823 | 125400 | 603476830 | 5620 | 5620 | 5620 | 5620 | 122 |
| 404 | 20230823 | 125300 | 602791190 | 5620 | 5640 | 5640 | 5620 | 31 |
| 405 | 20230823 | 125200 | 602616950 | 5640 | 5640 | 5640 | 5640 | 0 |
| 406 | 20230823 | 125100 | 602616950 | 5640 | 5640 | 5640 | 5640 | 6 |
| 407 | 20230823 | 125000 | 602583110 | 5630 | 5640 | 5640 | 5630 | 870 |
| 408 | 20230823 | 124900 | 597681560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 409 | 20230823 | 124800 | 597681560 | 5660 | 5660 | 5660 | 5660 | 16 |
| 410 | 20230823 | 124700 | 597591000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 411 | 20230823 | 124600 | 597591000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 412 | 20230823 | 124500 | 597591000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 413 | 20230823 | 124400 | 597591000 | 5650 | 5650 | 5650 | 5650 | 23 |
| 414 | 20230823 | 124300 | 597461050 | 5650 | 5650 | 5650 | 5650 | 301 |
| 415 | 20230823 | 124200 | 595760400 | 5660 | 5660 | 5660 | 5660 | 0 |
| 416 | 20230823 | 124100 | 595760400 | 5660 | 5660 | 5660 | 5660 | 4 |
| 417 | 20230823 | 124000 | 595737760 | 5660 | 5660 | 5660 | 5660 | 0 |
| 418 | 20230823 | 123900 | 595737760 | 5660 | 5660 | 5660 | 5660 | 4 |
| 419 | 20230823 | 123800 | 595715120 | 5660 | 5660 | 5660 | 5660 | 4 |
| 420 | 20230823 | 123700 | 595692480 | 5660 | 5660 | 5660 | 5660 | 16 |
| 421 | 20230823 | 123600 | 595601920 | 5660 | 5660 | 5660 | 5660 | 10 |
| 422 | 20230823 | 123500 | 595545320 | 5660 | 5660 | 5660 | 5660 | 0 |
| 423 | 20230823 | 123400 | 595545320 | 5660 | 5660 | 5660 | 5640 | 20 |
| 424 | 20230823 | 123300 | 595432310 | 5640 | 5650 | 5650 | 5640 | 20 |
| 425 | 20230823 | 123200 | 595319320 | 5660 | 5650 | 5660 | 5650 | 45 |
| 426 | 20230823 | 123100 | 595064630 | 5630 | 5630 | 5630 | 5630 | 2 |
| 427 | 20230823 | 123000 | 595053370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 428 | 20230823 | 122900 | 595053370 | 5650 | 5650 | 5650 | 5640 | 80 |
| 429 | 20230823 | 122800 | 594601940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 430 | 20230823 | 122700 | 594601940 | 5650 | 5650 | 5650 | 5650 | 318 |
| 431 | 20230823 | 122600 | 592805240 | 5650 | 5650 | 5650 | 5650 | 19 |
| 432 | 20230823 | 122500 | 592697890 | 5650 | 5630 | 5650 | 5630 | 490 |
| 433 | 20230823 | 122400 | 589939170 | 5620 | 5620 | 5630 | 5620 | 142 |
| 434 | 20230823 | 122300 | 589141120 | 5620 | 5620 | 5620 | 5620 | 0 |
| 435 | 20230823 | 122200 | 589141120 | 5620 | 5620 | 5620 | 5620 | 57 |
| 436 | 20230823 | 122100 | 588820780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 437 | 20230823 | 122000 | 588820780 | 5600 | 5600 | 5600 | 5600 | 2860 |
| 438 | 20230823 | 121900 | 572804780 | 5640 | 5660 | 5660 | 5600 | 7608 |
| 439 | 20230823 | 121800 | 530029250 | 5670 | 5670 | 5670 | 5670 | 1 |
| 440 | 20230823 | 121700 | 530023580 | 5660 | 5660 | 5660 | 5660 | 41 |
| 441 | 20230823 | 121600 | 529791520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 442 | 20230823 | 121500 | 529791520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 443 | 20230823 | 121400 | 529791520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 444 | 20230823 | 121300 | 529791520 | 5670 | 5670 | 5670 | 5670 | 16 |
| 445 | 20230823 | 121200 | 529700800 | 5670 | 5670 | 5670 | 5670 | 346 |
| 446 | 20230823 | 121100 | 527738980 | 5680 | 5680 | 5680 | 5680 | 4 |
| 447 | 20230823 | 121000 | 527716260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 448 | 20230823 | 120900 | 527716260 | 5680 | 5680 | 5680 | 5680 | 43 |
| 449 | 20230823 | 120800 | 527472020 | 5680 | 5670 | 5680 | 5670 | 52 |
| 450 | 20230823 | 120700 | 527177170 | 5680 | 5670 | 5680 | 5670 | 3 |
| 451 | 20230823 | 120600 | 527160150 | 5670 | 5670 | 5670 | 5670 | 152 |
| 452 | 20230823 | 120500 | 526298310 | 5670 | 5670 | 5670 | 5670 | 0 |
| 453 | 20230823 | 120400 | 526298310 | 5670 | 5670 | 5670 | 5670 | 1 |
| 454 | 20230823 | 120300 | 526292640 | 5660 | 5660 | 5660 | 5660 | 295 |
| 455 | 20230823 | 120200 | 524622940 | 5670 | 5670 | 5670 | 5670 | 378 |
| 456 | 20230823 | 120100 | 522479680 | 5670 | 5670 | 5670 | 5670 | 279 |
| 457 | 20230823 | 120000 | 520897750 | 5670 | 5670 | 5670 | 5670 | 0 |
| 458 | 20230823 | 115900 | 520897750 | 5670 | 5670 | 5670 | 5670 | 9 |
| 459 | 20230823 | 115800 | 520846720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 460 | 20230823 | 115700 | 520846720 | 5670 | 5670 | 5670 | 5670 | 30 |
| 461 | 20230823 | 115600 | 520676620 | 5670 | 5670 | 5670 | 5670 | 174 |
| 462 | 20230823 | 115500 | 519690040 | 5670 | 5670 | 5670 | 5670 | 46 |
| 463 | 20230823 | 115400 | 519429220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 464 | 20230823 | 115300 | 519429220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 465 | 20230823 | 115200 | 519429220 | 5670 | 5670 | 5670 | 5670 | 89 |
| 466 | 20230823 | 115100 | 518924590 | 5670 | 5670 | 5670 | 5670 | 48 |
| 467 | 20230823 | 115000 | 518652430 | 5670 | 5670 | 5670 | 5670 | 1 |
| 468 | 20230823 | 114900 | 518646760 | 5670 | 5650 | 5670 | 5650 | 227 |
| 469 | 20230823 | 114800 | 517360240 | 5650 | 5650 | 5650 | 5620 | 2580 |
| 470 | 20230823 | 114700 | 502829580 | 5670 | 5670 | 5670 | 5670 | 0 |
| 471 | 20230823 | 114600 | 502829580 | 5670 | 5670 | 5680 | 5670 | 98 |
| 472 | 20230823 | 114500 | 502273410 | 5670 | 5660 | 5670 | 5660 | 282 |
| 473 | 20230823 | 114400 | 500676920 | 5660 | 5660 | 5660 | 5660 | 107 |
| 474 | 20230823 | 114300 | 500071300 | 5660 | 5660 | 5660 | 5660 | 274 |
| 475 | 20230823 | 114200 | 498520460 | 5660 | 5640 | 5700 | 5620 | 3405 |
| 476 | 20230823 | 114100 | 479335070 | 5640 | 5650 | 5650 | 5640 | 1500 |
| 477 | 20230823 | 114000 | 470861140 | 5700 | 5650 | 5700 | 5650 | 204 |
| 478 | 20230823 | 113900 | 469708450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 479 | 20230823 | 113800 | 469708450 | 5660 | 5660 | 5660 | 5660 | 89 |
| 480 | 20230823 | 113700 | 469204710 | 5710 | 5710 | 5710 | 5660 | 301 |
| 481 | 20230823 | 113600 | 467497950 | 5670 | 5680 | 5680 | 5670 | 334 |
| 482 | 20230823 | 113500 | 465601170 | 5710 | 5710 | 5710 | 5710 | 132 |
| 483 | 20230823 | 113400 | 464847450 | 5710 | 5710 | 5710 | 5710 | 89 |
| 484 | 20230823 | 113300 | 464339260 | 5710 | 5670 | 5710 | 5670 | 148 |
| 485 | 20230823 | 113200 | 463498210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 486 | 20230823 | 113100 | 463498210 | 5680 | 5680 | 5680 | 5680 | 1000 |
| 487 | 20230823 | 113000 | 457818210 | 5680 | 5670 | 5680 | 5670 | 3391 |
| 488 | 20230823 | 112900 | 438566790 | 5670 | 5670 | 5670 | 5670 | 0 |
| 489 | 20230823 | 112800 | 438566790 | 5670 | 5660 | 5670 | 5660 | 246 |
| 490 | 20230823 | 112700 | 437173970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 491 | 20230823 | 112600 | 437173970 | 5670 | 5670 | 5670 | 5670 | 90 |
| 492 | 20230823 | 112500 | 436663670 | 5670 | 5670 | 5670 | 5660 | 119 |
| 493 | 20230823 | 112400 | 435988980 | 5670 | 5670 | 5670 | 5670 | 102 |
| 494 | 20230823 | 112300 | 435410640 | 5670 | 5680 | 5680 | 5670 | 1510 |
| 495 | 20230823 | 112200 | 426838960 | 5660 | 5680 | 5680 | 5660 | 517 |
| 496 | 20230823 | 112100 | 423902740 | 5680 | 5680 | 5680 | 5680 | 0 |
| 497 | 20230823 | 112000 | 423902740 | 5680 | 5680 | 5680 | 5680 | 0 |
| 498 | 20230823 | 111900 | 423902740 | 5680 | 5650 | 5680 | 5650 | 48 |
| 499 | 20230823 | 111800 | 423630370 | 5640 | 5670 | 5670 | 5630 | 3028 |
| 500 | 20230823 | 111700 | 406497430 | 5680 | 5680 | 5680 | 5680 | 317 |
| 501 | 20230823 | 111600 | 404696870 | 5700 | 5680 | 5700 | 5680 | 758 |
| 502 | 20230823 | 111500 | 400383220 | 5680 | 5690 | 5690 | 5680 | 885 |
| 503 | 20230823 | 111400 | 395351460 | 5680 | 5680 | 5680 | 5680 | 102 |
| 504 | 20230823 | 111300 | 394772100 | 5690 | 5690 | 5690 | 5690 | 61 |
| 505 | 20230823 | 111200 | 394425010 | 5690 | 5700 | 5700 | 5690 | 587 |
| 506 | 20230823 | 111100 | 391084480 | 5700 | 5700 | 5700 | 5700 | 59 |
| 507 | 20230823 | 111000 | 390748180 | 5710 | 5710 | 5720 | 5710 | 158 |
| 508 | 20230823 | 110900 | 389845310 | 5710 | 5710 | 5710 | 5710 | 1104 |
| 509 | 20230823 | 110800 | 383541470 | 5710 | 5700 | 5710 | 5700 | 1793 |
| 510 | 20230823 | 110700 | 373313060 | 5700 | 5690 | 5700 | 5690 | 97 |
| 511 | 20230823 | 110600 | 372760170 | 5690 | 5690 | 5690 | 5690 | 716 |
| 512 | 20230823 | 110500 | 368686130 | 5690 | 5690 | 5690 | 5690 | 38 |
| 513 | 20230823 | 110400 | 368469910 | 5690 | 5690 | 5690 | 5690 | 760 |
| 514 | 20230823 | 110300 | 364145510 | 5680 | 5680 | 5680 | 5670 | 639 |
| 515 | 20230823 | 110200 | 360516390 | 5670 | 5680 | 5680 | 5660 | 457 |
| 516 | 20230823 | 110100 | 357921200 | 5680 | 5690 | 5690 | 5670 | 582 |
| 517 | 20230823 | 110000 | 354618470 | 5680 | 5690 | 5690 | 5680 | 47 |
| 518 | 20230823 | 105900 | 354351060 | 5670 | 5680 | 5690 | 5670 | 536 |
| 519 | 20230823 | 105800 | 351306760 | 5700 | 5700 | 5700 | 5700 | 90 |
| 520 | 20230823 | 105700 | 350793760 | 5690 | 5710 | 5710 | 5690 | 387 |
| 521 | 20230823 | 105600 | 348585680 | 5710 | 5700 | 5710 | 5700 | 1119 |
| 522 | 20230823 | 105500 | 342206190 | 5690 | 5700 | 5710 | 5690 | 572 |
| 523 | 20230823 | 105400 | 338945790 | 5710 | 5690 | 5720 | 5690 | 3784 |
| 524 | 20230823 | 105300 | 317377980 | 5680 | 5630 | 5680 | 5630 | 3809 |
| 525 | 20230823 | 105200 | 295830240 | 5630 | 5620 | 5630 | 5620 | 542 |
| 526 | 20230823 | 105100 | 292781780 | 5630 | 5620 | 5630 | 5620 | 300 |
| 527 | 20230823 | 105000 | 291093210 | 5620 | 5620 | 5630 | 5620 | 100 |
| 528 | 20230823 | 104900 | 290531030 | 5600 | 5630 | 5630 | 5600 | 1116 |
| 529 | 20230823 | 104800 | 284273900 | 5630 | 5620 | 5630 | 5620 | 232 |
| 530 | 20230823 | 104700 | 282968190 | 5630 | 5630 | 5630 | 5630 | 15 |
| 531 | 20230823 | 104600 | 282883740 | 5630 | 5630 | 5630 | 5630 | 22 |
| 532 | 20230823 | 104500 | 282759880 | 5630 | 5630 | 5630 | 5630 | 1 |
| 533 | 20230823 | 104400 | 282754250 | 5620 | 5620 | 5620 | 5620 | 172 |
| 534 | 20230823 | 104300 | 281787610 | 5620 | 5620 | 5620 | 5620 | 212 |
| 535 | 20230823 | 104200 | 280596170 | 5620 | 5620 | 5630 | 5620 | 76 |
| 536 | 20230823 | 104100 | 280169040 | 5620 | 5630 | 5630 | 5620 | 134 |
| 537 | 20230823 | 104000 | 279414860 | 5620 | 5630 | 5640 | 5620 | 343 |
| 538 | 20230823 | 103900 | 277483190 | 5630 | 5630 | 5640 | 5630 | 1928 |
| 539 | 20230823 | 103800 | 266628080 | 5640 | 5620 | 5640 | 5620 | 1415 |
| 540 | 20230823 | 103700 | 258672730 | 5620 | 5620 | 5620 | 5610 | 1263 |
| 541 | 20230823 | 103600 | 251576460 | 5620 | 5620 | 5620 | 5620 | 239 |
| 542 | 20230823 | 103500 | 250233280 | 5620 | 5600 | 5620 | 5600 | 4893 |
| 543 | 20230823 | 103400 | 222819100 | 5590 | 5590 | 5600 | 5590 | 421 |
| 544 | 20230823 | 103300 | 220462840 | 5590 | 5590 | 5590 | 5590 | 3 |
| 545 | 20230823 | 103200 | 220446070 | 5590 | 5600 | 5600 | 5590 | 93 |
| 546 | 20230823 | 103100 | 219925300 | 5590 | 5600 | 5600 | 5590 | 465 |
| 547 | 20230823 | 103000 | 217322300 | 5590 | 5590 | 5590 | 5590 | 675 |
| 548 | 20230823 | 102900 | 213549050 | 5560 | 5590 | 5590 | 5560 | 1434 |
| 549 | 20230823 | 102800 | 205575620 | 5590 | 5590 | 5590 | 5590 | 0 |
| 550 | 20230823 | 102700 | 205575620 | 5590 | 5590 | 5590 | 5590 | 104 |
| 551 | 20230823 | 102600 | 204994260 | 5590 | 5590 | 5590 | 5590 | 1 |
| 552 | 20230823 | 102500 | 204988670 | 5580 | 5590 | 5590 | 5580 | 88 |
| 553 | 20230823 | 102400 | 204497470 | 5590 | 5590 | 5590 | 5590 | 80 |
| 554 | 20230823 | 102300 | 204050270 | 5600 | 5600 | 5600 | 5590 | 299 |
| 555 | 20230823 | 102200 | 202376690 | 5600 | 5590 | 5600 | 5590 | 290 |
| 556 | 20230823 | 102100 | 200755520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 557 | 20230823 | 102000 | 200755520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 558 | 20230823 | 101900 | 200755520 | 5600 | 5600 | 5600 | 5600 | 40 |
| 559 | 20230823 | 101800 | 200531520 | 5600 | 5590 | 5600 | 5580 | 1503 |
| 560 | 20230823 | 101700 | 192129600 | 5580 | 5580 | 5580 | 5580 | 0 |
| 561 | 20230823 | 101600 | 192129600 | 5580 | 5580 | 5580 | 5580 | 0 |
| 562 | 20230823 | 101500 | 192129600 | 5580 | 5580 | 5580 | 5580 | 5 |
| 563 | 20230823 | 101400 | 192101700 | 5580 | 5580 | 5580 | 5580 | 101 |
| 564 | 20230823 | 101300 | 191538120 | 5580 | 5570 | 5580 | 5570 | 307 |
| 565 | 20230823 | 101200 | 189827060 | 5590 | 5590 | 5590 | 5590 | 3 |
| 566 | 20230823 | 101100 | 189810290 | 5590 | 5590 | 5590 | 5590 | 0 |
| 567 | 20230823 | 101000 | 189810290 | 5590 | 5590 | 5590 | 5590 | 725 |
| 568 | 20230823 | 100900 | 185757540 | 5590 | 5570 | 5590 | 5570 | 1384 |
| 569 | 20230823 | 100800 | 178026120 | 5580 | 5570 | 5590 | 5570 | 15 |
| 570 | 20230823 | 100700 | 177942430 | 5570 | 5570 | 5570 | 5570 | 1 |
| 571 | 20230823 | 100600 | 177936860 | 5570 | 5580 | 5580 | 5570 | 2234 |
| 572 | 20230823 | 100500 | 165491030 | 5580 | 5590 | 5590 | 5580 | 308 |
| 573 | 20230823 | 100400 | 163771460 | 5590 | 5590 | 5590 | 5590 | 225 |
| 574 | 20230823 | 100300 | 162513710 | 5580 | 5570 | 5590 | 5570 | 632 |
| 575 | 20230823 | 100200 | 158985700 | 5580 | 5580 | 5580 | 5580 | 241 |
| 576 | 20230823 | 100100 | 157640920 | 5580 | 5580 | 5580 | 5580 | 23 |
| 577 | 20230823 | 100000 | 157512580 | 5580 | 5580 | 5580 | 5580 | 1 |
| 578 | 20230823 | 095900 | 157507000 | 5560 | 5590 | 5590 | 5560 | 11 |
| 579 | 20230823 | 095800 | 157445810 | 5560 | 5560 | 5580 | 5560 | 1227 |
| 580 | 20230823 | 095700 | 150620250 | 5570 | 5580 | 5580 | 5570 | 11 |
| 581 | 20230823 | 095600 | 150558970 | 5580 | 5570 | 5580 | 5570 | 91 |
| 582 | 20230823 | 095500 | 150051930 | 5570 | 5570 | 5570 | 5570 | 118 |
| 583 | 20230823 | 095400 | 149394670 | 5570 | 5570 | 5570 | 5570 | 0 |
| 584 | 20230823 | 095300 | 149394670 | 5570 | 5570 | 5570 | 5570 | 0 |
| 585 | 20230823 | 095200 | 149394670 | 5570 | 5570 | 5570 | 5570 | 23 |
| 586 | 20230823 | 095100 | 149266560 | 5550 | 5550 | 5550 | 5550 | 2 |
| 587 | 20230823 | 095000 | 149255460 | 5560 | 5560 | 5580 | 5560 | 5 |
| 588 | 20230823 | 094900 | 149227640 | 5560 | 5580 | 5580 | 5560 | 2980 |
| 589 | 20230823 | 094800 | 132629010 | 5570 | 5580 | 5580 | 5570 | 184 |
| 590 | 20230823 | 094700 | 131603180 | 5570 | 5570 | 5580 | 5570 | 146 |
| 591 | 20230823 | 094600 | 130789870 | 5570 | 5570 | 5570 | 5570 | 90 |
| 592 | 20230823 | 094500 | 130288570 | 5570 | 5560 | 5570 | 5550 | 523 |
| 593 | 20230823 | 094400 | 127384700 | 5570 | 5580 | 5590 | 5570 | 198 |
| 594 | 20230823 | 094300 | 126281680 | 5600 | 5570 | 5600 | 5570 | 2 |
| 595 | 20230823 | 094200 | 126270510 | 5580 | 5600 | 5600 | 5580 | 195 |
| 596 | 20230823 | 094100 | 125182350 | 5600 | 5600 | 5600 | 5600 | 3 |
| 597 | 20230823 | 094000 | 125165550 | 5590 | 5600 | 5600 | 5590 | 162 |
| 598 | 20230823 | 093900 | 124259940 | 5600 | 5600 | 5600 | 5600 | 7 |
| 599 | 20230823 | 093800 | 124220740 | 5600 | 5600 | 5600 | 5600 | 94 |
| 600 | 20230823 | 093700 | 123694340 | 5600 | 5600 | 5600 | 5600 | 106 |
| 601 | 20230823 | 093600 | 123100740 | 5590 | 5550 | 5590 | 5550 | 502 |
| 602 | 20230823 | 093500 | 120294600 | 5530 | 5600 | 5600 | 5530 | 430 |
| 603 | 20230823 | 093400 | 117906830 | 5600 | 5600 | 5600 | 5600 | 5 |
| 604 | 20230823 | 093300 | 117878830 | 5580 | 5580 | 5580 | 5580 | 548 |
| 605 | 20230823 | 093200 | 114820990 | 5580 | 5530 | 5580 | 5530 | 253 |
| 606 | 20230823 | 093100 | 113421800 | 5530 | 5550 | 5570 | 5530 | 2966 |
| 607 | 20230823 | 093000 | 96954770 | 5550 | 5550 | 5550 | 5540 | 269 |
| 608 | 20230823 | 092900 | 95463320 | 5550 | 5540 | 5550 | 5540 | 90 |
| 609 | 20230823 | 092800 | 94964330 | 5540 | 5540 | 5540 | 5540 | 91 |
| 610 | 20230823 | 092700 | 94460190 | 5520 | 5540 | 5560 | 5520 | 1219 |
| 611 | 20230823 | 092600 | 87730390 | 5540 | 5540 | 5560 | 5520 | 2092 |
| 612 | 20230823 | 092500 | 76181060 | 5550 | 5550 | 5550 | 5550 | 21 |
| 613 | 20230823 | 092400 | 76064510 | 5550 | 5530 | 5550 | 5530 | 10 |
| 614 | 20230823 | 092300 | 76009060 | 5510 | 5510 | 5510 | 5510 | 741 |
| 615 | 20230823 | 092200 | 71926150 | 5510 | 5520 | 5550 | 5510 | 961 |
| 616 | 20230823 | 092100 | 66628960 | 5520 | 5530 | 5530 | 5520 | 30 |
| 617 | 20230823 | 092000 | 66463240 | 5520 | 5540 | 5560 | 5520 | 663 |
| 618 | 20230823 | 091900 | 62799900 | 5540 | 5550 | 5560 | 5530 | 1613 |
| 619 | 20230823 | 091800 | 53871870 | 5550 | 5550 | 5550 | 5550 | 19 |
| 620 | 20230823 | 091700 | 53766420 | 5550 | 5550 | 5550 | 5530 | 265 |
| 621 | 20230823 | 091600 | 52299750 | 5560 | 5560 | 5560 | 5560 | 26 |
| 622 | 20230823 | 091500 | 52155190 | 5560 | 5520 | 5560 | 5520 | 114 |
| 623 | 20230823 | 091400 | 51524150 | 5520 | 5530 | 5560 | 5520 | 378 |
| 624 | 20230823 | 091300 | 49435460 | 5530 | 5560 | 5560 | 5530 | 126 |
| 625 | 20230823 | 091200 | 48737900 | 5560 | 5560 | 5560 | 5560 | 20 |
| 626 | 20230823 | 091100 | 48626700 | 5560 | 5540 | 5560 | 5540 | 144 |
| 627 | 20230823 | 091000 | 47828160 | 5540 | 5530 | 5540 | 5530 | 140 |
| 628 | 20230823 | 090900 | 47053060 | 5500 | 5500 | 5500 | 5500 | 550 |
| 629 | 20230823 | 090800 | 44028060 | 5500 | 5510 | 5540 | 5500 | 578 |
| 630 | 20230823 | 090700 | 40843000 | 5540 | 5530 | 5540 | 5510 | 728 |
| 631 | 20230823 | 090600 | 36827940 | 5530 | 5530 | 5530 | 5520 | 315 |
| 632 | 20230823 | 090500 | 35086090 | 5530 | 5500 | 5530 | 5500 | 155 |
| 633 | 20230823 | 090400 | 34228970 | 5500 | 5520 | 5520 | 5500 | 2134 |
| 634 | 20230823 | 090300 | 22482900 | 5510 | 5530 | 5530 | 5500 | 1113 |
| 635 | 20230823 | 090200 | 16342630 | 5560 | 5630 | 5630 | 5500 | 1960 |
| 636 | 20230823 | 090100 | 5508520 | 5640 | 5580 | 5660 | 5570 | 698 |
| 637 | 20230823 | 090000 | 1613640 | 5580 | 5580 | 5600 | 5580 | 289 |