30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 4004 |
| 3 | 20230829 | 191900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20230829 | 191800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20230829 | 191700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20230829 | 191600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20230829 | 191500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20230829 | 191400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20230829 | 191300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20230829 | 191200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20230829 | 191100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20230829 | 191000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20230829 | 190900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20230829 | 190800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20230829 | 190700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20230829 | 190600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20230829 | 190500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20230829 | 190400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20230829 | 190300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20230829 | 190200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20230829 | 190100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20230829 | 190000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20230829 | 185900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20230829 | 185800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20230829 | 185700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20230829 | 185600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20230829 | 185500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20230829 | 185400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20230829 | 185300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20230829 | 185200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20230829 | 185100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20230829 | 185000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 4004 |
| 33 | 20230829 | 184900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20230829 | 184800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20230829 | 184700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20230829 | 184600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20230829 | 184500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20230829 | 184400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20230829 | 184300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20230829 | 184200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20230829 | 184100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20230829 | 184000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20230829 | 183900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20230829 | 183800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20230829 | 183700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20230829 | 183600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20230829 | 183500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20230829 | 183400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20230829 | 183300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20230829 | 183200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20230829 | 183100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20230829 | 183000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20230829 | 182900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20230829 | 182800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20230829 | 182700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20230829 | 182600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20230829 | 182500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20230829 | 182400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20230829 | 182300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20230829 | 182200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20230829 | 182100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20230829 | 182000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 4004 |
| 63 | 20230829 | 181900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20230829 | 181800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20230829 | 181700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20230829 | 181600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20230829 | 181500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20230829 | 181400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20230829 | 181300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20230829 | 181200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20230829 | 181100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20230829 | 181000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20230829 | 180900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20230829 | 180800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20230829 | 180700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20230829 | 180600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20230829 | 180500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20230829 | 180400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20230829 | 180300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20230829 | 180200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20230829 | 180100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20230829 | 180000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20230829 | 175900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20230829 | 175800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20230829 | 175700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20230829 | 175600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20230829 | 175500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20230829 | 175400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20230829 | 175300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20230829 | 175200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20230829 | 175100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20230829 | 175000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 4004 |
| 93 | 20230829 | 174900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20230829 | 174800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20230829 | 174700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20230829 | 174600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20230829 | 174500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20230829 | 174400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20230829 | 174300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20230829 | 174200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20230829 | 174100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20230829 | 174000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20230829 | 173900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20230829 | 173800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20230829 | 173700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20230829 | 173600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20230829 | 173500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20230829 | 173400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20230829 | 173300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20230829 | 173200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20230829 | 173100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20230829 | 173000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20230829 | 172900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20230829 | 172800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20230829 | 172700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20230829 | 172600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20230829 | 172500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20230829 | 172400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20230829 | 172300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20230829 | 172200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20230829 | 172100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20230829 | 172000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 4004 |
| 123 | 20230829 | 171900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20230829 | 171800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20230829 | 171700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20230829 | 171600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20230829 | 171500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20230829 | 171400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20230829 | 171300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20230829 | 171200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20230829 | 171100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20230829 | 171000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20230829 | 170900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20230829 | 170800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20230829 | 170700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20230829 | 170600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20230829 | 170500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20230829 | 170400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20230829 | 170300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20230829 | 170200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20230829 | 170100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20230829 | 170000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20230829 | 165900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20230829 | 165800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20230829 | 165700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20230829 | 165600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20230829 | 165500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20230829 | 165400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20230829 | 165300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20230829 | 165200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20230829 | 165100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20230829 | 165000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 4004 |
| 153 | 20230829 | 164900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20230829 | 164800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20230829 | 164700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20230829 | 164600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20230829 | 164500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20230829 | 164400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20230829 | 164300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20230829 | 164200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20230829 | 164100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20230829 | 164000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20230829 | 163900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20230829 | 163800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20230829 | 163700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20230829 | 163600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20230829 | 163500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20230829 | 163400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20230829 | 163300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20230829 | 163200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20230829 | 163100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20230829 | 163000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20230829 | 162900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20230829 | 162800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20230829 | 162700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20230829 | 162600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20230829 | 162500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20230829 | 162400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20230829 | 162300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20230829 | 162200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20230829 | 162100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20230829 | 162000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 4004 |
| 183 | 20230829 | 161900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20230829 | 161800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20230829 | 161700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20230829 | 161600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20230829 | 161500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20230829 | 161400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20230829 | 161300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20230829 | 161200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20230829 | 161100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20230829 | 161000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20230829 | 160900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20230829 | 160800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20230829 | 160700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 196 | 20230829 | 160600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20230829 | 160500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 198 | 20230829 | 160400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20230829 | 160300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20230829 | 160200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20230829 | 160100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 202 | 20230829 | 160000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 203 | 20230829 | 155900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20230829 | 155800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 205 | 20230829 | 155700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 206 | 20230829 | 155600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 207 | 20230829 | 155500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 208 | 20230829 | 155400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 209 | 20230829 | 155300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 210 | 20230829 | 155200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 211 | 20230829 | 155100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 212 | 20230829 | 155000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 4004 |
| 213 | 20230829 | 154900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 214 | 20230829 | 154800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 215 | 20230829 | 154700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 216 | 20230829 | 154600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 217 | 20230829 | 154500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 218 | 20230829 | 154400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 219 | 20230829 | 154300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 220 | 20230829 | 154200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 221 | 20230829 | 154100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 222 | 20230829 | 154000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 223 | 20230829 | 153900 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 224 | 20230829 | 153800 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 225 | 20230829 | 153700 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 226 | 20230829 | 153600 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 227 | 20230829 | 153500 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 228 | 20230829 | 153400 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 229 | 20230829 | 153300 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 230 | 20230829 | 153200 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 231 | 20230829 | 153100 | 973042650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 232 | 20230829 | 153000 | 973042650 | 5690 | 5690 | 5690 | 5690 | 4004 |
| 233 | 20230829 | 152900 | 950259890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 234 | 20230829 | 152800 | 950259890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 235 | 20230829 | 152700 | 950259890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 236 | 20230829 | 152600 | 950259890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 237 | 20230829 | 152500 | 950259890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 238 | 20230829 | 152400 | 950259890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 239 | 20230829 | 152300 | 950259890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 240 | 20230829 | 152200 | 950259890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 241 | 20230829 | 152100 | 950259890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 242 | 20230829 | 152000 | 950259890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 243 | 20230829 | 151900 | 950259890 | 5690 | 5700 | 5700 | 5690 | 1193 |
| 244 | 20230829 | 151800 | 943470180 | 5700 | 5700 | 5700 | 5700 | 10 |
| 245 | 20230829 | 151700 | 943413180 | 5700 | 5700 | 5700 | 5700 | 943 |
| 246 | 20230829 | 151600 | 938038080 | 5700 | 5690 | 5700 | 5690 | 1157 |
| 247 | 20230829 | 151500 | 931443680 | 5700 | 5690 | 5700 | 5690 | 28 |
| 248 | 20230829 | 151400 | 931284340 | 5690 | 5690 | 5690 | 5690 | 291 |
| 249 | 20230829 | 151300 | 929628550 | 5690 | 5690 | 5690 | 5690 | 0 |
| 250 | 20230829 | 151200 | 929628550 | 5690 | 5710 | 5710 | 5690 | 114 |
| 251 | 20230829 | 151100 | 928979860 | 5680 | 5680 | 5680 | 5680 | 17 |
| 252 | 20230829 | 151000 | 928883300 | 5690 | 5700 | 5700 | 5690 | 4738 |
| 253 | 20230829 | 150900 | 901920530 | 5700 | 5700 | 5700 | 5700 | 80 |
| 254 | 20230829 | 150800 | 901464530 | 5700 | 5700 | 5710 | 5700 | 22 |
| 255 | 20230829 | 150700 | 901339080 | 5710 | 5710 | 5710 | 5710 | 0 |
| 256 | 20230829 | 150600 | 901339080 | 5710 | 5710 | 5710 | 5710 | 0 |
| 257 | 20230829 | 150500 | 901339080 | 5710 | 5700 | 5710 | 5700 | 618 |
| 258 | 20230829 | 150400 | 897816400 | 5700 | 5700 | 5700 | 5700 | 0 |
| 259 | 20230829 | 150300 | 897816400 | 5700 | 5700 | 5700 | 5700 | 672 |
| 260 | 20230829 | 150200 | 893986000 | 5700 | 5700 | 5700 | 5700 | 150 |
| 261 | 20230829 | 150100 | 893131000 | 5700 | 5700 | 5700 | 5700 | 1000 |
| 262 | 20230829 | 150000 | 887431000 | 5700 | 5700 | 5700 | 5700 | 1932 |
| 263 | 20230829 | 145900 | 876418600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 264 | 20230829 | 145800 | 876418600 | 5710 | 5710 | 5710 | 5710 | 228 |
| 265 | 20230829 | 145700 | 875116720 | 5710 | 5710 | 5710 | 5710 | 500 |
| 266 | 20230829 | 145600 | 872261720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 267 | 20230829 | 145500 | 872261720 | 5700 | 5700 | 5700 | 5700 | 2 |
| 268 | 20230829 | 145400 | 872250320 | 5700 | 5700 | 5700 | 5700 | 13 |
| 269 | 20230829 | 145300 | 872176220 | 5710 | 5710 | 5710 | 5710 | 638 |
| 270 | 20230829 | 145200 | 868533240 | 5700 | 5710 | 5710 | 5700 | 5 |
| 271 | 20230829 | 145100 | 868504730 | 5710 | 5710 | 5710 | 5710 | 73 |
| 272 | 20230829 | 145000 | 868087900 | 5710 | 5700 | 5710 | 5700 | 218 |
| 273 | 20230829 | 144900 | 866843140 | 5710 | 5710 | 5710 | 5700 | 104 |
| 274 | 20230829 | 144800 | 866249320 | 5710 | 5710 | 5710 | 5710 | 0 |
| 275 | 20230829 | 144700 | 866249320 | 5710 | 5710 | 5710 | 5710 | 0 |
| 276 | 20230829 | 144600 | 866249320 | 5710 | 5710 | 5710 | 5710 | 0 |
| 277 | 20230829 | 144500 | 866249320 | 5710 | 5710 | 5710 | 5710 | 1109 |
| 278 | 20230829 | 144400 | 859916930 | 5710 | 5700 | 5710 | 5700 | 2297 |
| 279 | 20230829 | 144300 | 846822990 | 5690 | 5700 | 5700 | 5690 | 545 |
| 280 | 20230829 | 144200 | 843721740 | 5700 | 5700 | 5700 | 5700 | 716 |
| 281 | 20230829 | 144100 | 839640540 | 5700 | 5700 | 5700 | 5700 | 30 |
| 282 | 20230829 | 144000 | 839469540 | 5700 | 5700 | 5700 | 5700 | 50 |
| 283 | 20230829 | 143900 | 839184540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 284 | 20230829 | 143800 | 839184540 | 5700 | 5700 | 5700 | 5700 | 60 |
| 285 | 20230829 | 143700 | 838842540 | 5700 | 5700 | 5700 | 5700 | 631 |
| 286 | 20230829 | 143600 | 835245840 | 5700 | 5700 | 5700 | 5700 | 56 |
| 287 | 20230829 | 143500 | 834926640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 288 | 20230829 | 143400 | 834926640 | 5700 | 5690 | 5700 | 5690 | 21 |
| 289 | 20230829 | 143300 | 834807140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 290 | 20230829 | 143200 | 834807140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 291 | 20230829 | 143100 | 834807140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 292 | 20230829 | 143000 | 834807140 | 5690 | 5690 | 5690 | 5690 | 379 |
| 293 | 20230829 | 142900 | 832650630 | 5690 | 5690 | 5690 | 5680 | 503 |
| 294 | 20230829 | 142800 | 829788570 | 5690 | 5690 | 5690 | 5680 | 1727 |
| 295 | 20230829 | 142700 | 819961970 | 5700 | 5700 | 5700 | 5700 | 40 |
| 296 | 20230829 | 142600 | 819733970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 297 | 20230829 | 142500 | 819733970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 298 | 20230829 | 142400 | 819733970 | 5690 | 5690 | 5690 | 5690 | 141 |
| 299 | 20230829 | 142300 | 818931680 | 5690 | 5690 | 5690 | 5690 | 1800 |
| 300 | 20230829 | 142200 | 808689680 | 5690 | 5690 | 5690 | 5690 | 20 |
| 301 | 20230829 | 142100 | 808575880 | 5690 | 5680 | 5690 | 5680 | 26 |
| 302 | 20230829 | 142000 | 808428180 | 5690 | 5690 | 5690 | 5690 | 1 |
| 303 | 20230829 | 141900 | 808422490 | 5690 | 5690 | 5690 | 5690 | 694 |
| 304 | 20230829 | 141800 | 804473630 | 5690 | 5690 | 5690 | 5690 | 9 |
| 305 | 20230829 | 141700 | 804422420 | 5690 | 5690 | 5690 | 5690 | 0 |
| 306 | 20230829 | 141600 | 804422420 | 5690 | 5690 | 5690 | 5690 | 0 |
| 307 | 20230829 | 141500 | 804422420 | 5690 | 5690 | 5690 | 5690 | 606 |
| 308 | 20230829 | 141400 | 800974280 | 5690 | 5690 | 5690 | 5690 | 606 |
| 309 | 20230829 | 141300 | 797526140 | 5690 | 5690 | 5690 | 5690 | 1 |
| 310 | 20230829 | 141200 | 797520450 | 5700 | 5690 | 5700 | 5690 | 13 |
| 311 | 20230829 | 141100 | 797446450 | 5680 | 5680 | 5680 | 5680 | 0 |
| 312 | 20230829 | 141000 | 797446450 | 5680 | 5680 | 5680 | 5680 | 100 |
| 313 | 20230829 | 140900 | 796878450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 314 | 20230829 | 140800 | 796878450 | 5690 | 5690 | 5690 | 5690 | 447 |
| 315 | 20230829 | 140700 | 794335020 | 5690 | 5690 | 5690 | 5690 | 12 |
| 316 | 20230829 | 140600 | 794266740 | 5690 | 5690 | 5690 | 5690 | 110 |
| 317 | 20230829 | 140500 | 793640840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 318 | 20230829 | 140400 | 793640840 | 5690 | 5690 | 5690 | 5690 | 519 |
| 319 | 20230829 | 140300 | 790687730 | 5690 | 5690 | 5690 | 5690 | 40 |
| 320 | 20230829 | 140200 | 790460130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 321 | 20230829 | 140100 | 790460130 | 5690 | 5690 | 5690 | 5690 | 50 |
| 322 | 20230829 | 140000 | 790175630 | 5680 | 5680 | 5680 | 5680 | 0 |
| 323 | 20230829 | 135900 | 790175630 | 5680 | 5680 | 5680 | 5680 | 0 |
| 324 | 20230829 | 135800 | 790175630 | 5680 | 5680 | 5690 | 5680 | 17 |
| 325 | 20230829 | 135700 | 790078970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 326 | 20230829 | 135600 | 790078970 | 5690 | 5690 | 5690 | 5690 | 40 |
| 327 | 20230829 | 135500 | 789851370 | 5690 | 5690 | 5690 | 5690 | 1 |
| 328 | 20230829 | 135400 | 789845680 | 5690 | 5680 | 5690 | 5680 | 267 |
| 329 | 20230829 | 135300 | 788328220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 330 | 20230829 | 135200 | 788328220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 331 | 20230829 | 135100 | 788328220 | 5680 | 5680 | 5680 | 5680 | 1 |
| 332 | 20230829 | 135000 | 788322540 | 5680 | 5680 | 5680 | 5680 | 5 |
| 333 | 20230829 | 134900 | 788294140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 334 | 20230829 | 134800 | 788294140 | 5680 | 5680 | 5680 | 5680 | 300 |
| 335 | 20230829 | 134700 | 786590140 | 5690 | 5690 | 5690 | 5690 | 2 |
| 336 | 20230829 | 134600 | 786578760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 337 | 20230829 | 134500 | 786578760 | 5690 | 5680 | 5690 | 5680 | 352 |
| 338 | 20230829 | 134400 | 784578880 | 5680 | 5680 | 5680 | 5680 | 6 |
| 339 | 20230829 | 134300 | 784544800 | 5700 | 5680 | 5700 | 5680 | 51 |
| 340 | 20230829 | 134200 | 784255100 | 5680 | 5680 | 5680 | 5680 | 3 |
| 341 | 20230829 | 134100 | 784238060 | 5690 | 5690 | 5690 | 5690 | 101 |
| 342 | 20230829 | 134000 | 783663370 | 5690 | 5690 | 5690 | 5690 | 500 |
| 343 | 20230829 | 133900 | 780818370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 344 | 20230829 | 133800 | 780818370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 345 | 20230829 | 133700 | 780818370 | 5690 | 5690 | 5690 | 5690 | 20 |
| 346 | 20230829 | 133600 | 780704570 | 5690 | 5690 | 5690 | 5690 | 1195 |
| 347 | 20230829 | 133500 | 773905020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 348 | 20230829 | 133400 | 773905020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 349 | 20230829 | 133300 | 773905020 | 5700 | 5700 | 5700 | 5700 | 10 |
| 350 | 20230829 | 133200 | 773848020 | 5700 | 5700 | 5700 | 5700 | 10 |
| 351 | 20230829 | 133100 | 773791020 | 5690 | 5700 | 5700 | 5690 | 223 |
| 352 | 20230829 | 133000 | 772522120 | 5700 | 5700 | 5700 | 5700 | 4 |
| 353 | 20230829 | 132900 | 772499320 | 5700 | 5700 | 5700 | 5700 | 303 |
| 354 | 20230829 | 132800 | 770772220 | 5700 | 5700 | 5700 | 5700 | 0 |
| 355 | 20230829 | 132700 | 770772220 | 5700 | 5700 | 5700 | 5700 | 0 |
| 356 | 20230829 | 132600 | 770772220 | 5700 | 5700 | 5700 | 5700 | 206 |
| 357 | 20230829 | 132500 | 769598020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 358 | 20230829 | 132400 | 769598020 | 5700 | 5700 | 5700 | 5700 | 85 |
| 359 | 20230829 | 132300 | 769113520 | 5700 | 5700 | 5700 | 5700 | 69 |
| 360 | 20230829 | 132200 | 768720220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 361 | 20230829 | 132100 | 768720220 | 5710 | 5710 | 5710 | 5710 | 367 |
| 362 | 20230829 | 132000 | 766624650 | 5700 | 5700 | 5700 | 5700 | 0 |
| 363 | 20230829 | 131900 | 766624650 | 5700 | 5700 | 5700 | 5700 | 0 |
| 364 | 20230829 | 131800 | 766624650 | 5700 | 5700 | 5700 | 5700 | 160 |
| 365 | 20230829 | 131700 | 765712650 | 5700 | 5700 | 5700 | 5700 | 1 |
| 366 | 20230829 | 131600 | 765706950 | 5700 | 5700 | 5700 | 5700 | 39 |
| 367 | 20230829 | 131500 | 765484650 | 5700 | 5700 | 5700 | 5700 | 461 |
| 368 | 20230829 | 131400 | 762856950 | 5710 | 5710 | 5710 | 5700 | 1008 |
| 369 | 20230829 | 131300 | 757110150 | 5710 | 5710 | 5710 | 5710 | 69 |
| 370 | 20230829 | 131200 | 756716160 | 5710 | 5710 | 5710 | 5710 | 92 |
| 371 | 20230829 | 131100 | 756190840 | 5710 | 5710 | 5710 | 5710 | 60 |
| 372 | 20230829 | 131000 | 755848240 | 5710 | 5710 | 5710 | 5710 | 20 |
| 373 | 20230829 | 130900 | 755734040 | 5710 | 5710 | 5710 | 5710 | 0 |
| 374 | 20230829 | 130800 | 755734040 | 5710 | 5710 | 5710 | 5710 | 0 |
| 375 | 20230829 | 130700 | 755734040 | 5710 | 5710 | 5710 | 5710 | 2 |
| 376 | 20230829 | 130600 | 755722620 | 5700 | 5700 | 5700 | 5700 | 46 |
| 377 | 20230829 | 130500 | 755460420 | 5700 | 5700 | 5700 | 5700 | 436 |
| 378 | 20230829 | 130400 | 752975220 | 5710 | 5710 | 5710 | 5710 | 5 |
| 379 | 20230829 | 130300 | 752946670 | 5710 | 5700 | 5710 | 5700 | 14 |
| 380 | 20230829 | 130200 | 752866740 | 5710 | 5710 | 5710 | 5710 | 85 |
| 381 | 20230829 | 130100 | 752381390 | 5710 | 5710 | 5710 | 5710 | 40 |
| 382 | 20230829 | 130000 | 752152990 | 5710 | 5710 | 5710 | 5710 | 114 |
| 383 | 20230829 | 125900 | 751502050 | 5710 | 5710 | 5710 | 5710 | 95 |
| 384 | 20230829 | 125800 | 750959600 | 5710 | 5710 | 5710 | 5710 | 90 |
| 385 | 20230829 | 125700 | 750445700 | 5710 | 5710 | 5710 | 5710 | 100 |
| 386 | 20230829 | 125600 | 749874700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 387 | 20230829 | 125500 | 749874700 | 5700 | 5710 | 5710 | 5700 | 36 |
| 388 | 20230829 | 125400 | 749669150 | 5700 | 5700 | 5700 | 5700 | 50 |
| 389 | 20230829 | 125300 | 749384150 | 5710 | 5710 | 5710 | 5710 | 5 |
| 390 | 20230829 | 125200 | 749355600 | 5700 | 5700 | 5700 | 5700 | 29 |
| 391 | 20230829 | 125100 | 749190300 | 5690 | 5710 | 5710 | 5690 | 826 |
| 392 | 20230829 | 125000 | 744490340 | 5710 | 5710 | 5710 | 5710 | 241 |
| 393 | 20230829 | 124900 | 743114230 | 5710 | 5710 | 5710 | 5710 | 101 |
| 394 | 20230829 | 124800 | 742537520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 395 | 20230829 | 124700 | 742537520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 396 | 20230829 | 124600 | 742537520 | 5690 | 5700 | 5700 | 5690 | 120 |
| 397 | 20230829 | 124500 | 741854160 | 5710 | 5710 | 5710 | 5710 | 3 |
| 398 | 20230829 | 124400 | 741837030 | 5690 | 5690 | 5690 | 5690 | 580 |
| 399 | 20230829 | 124300 | 738536830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 400 | 20230829 | 124200 | 738536830 | 5700 | 5700 | 5700 | 5700 | 2 |
| 401 | 20230829 | 124100 | 738525430 | 5690 | 5700 | 5700 | 5690 | 301 |
| 402 | 20230829 | 124000 | 736812490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 403 | 20230829 | 123900 | 736812490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 404 | 20230829 | 123800 | 736812490 | 5690 | 5700 | 5700 | 5690 | 942 |
| 405 | 20230829 | 123700 | 731451910 | 5710 | 5710 | 5710 | 5710 | 78 |
| 406 | 20230829 | 123600 | 731006530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 407 | 20230829 | 123500 | 731006530 | 5710 | 5710 | 5710 | 5710 | 100 |
| 408 | 20230829 | 123400 | 730435530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 409 | 20230829 | 123300 | 730435530 | 5710 | 5710 | 5710 | 5710 | 3 |
| 410 | 20230829 | 123200 | 730418400 | 5720 | 5720 | 5720 | 5720 | 10 |
| 411 | 20230829 | 123100 | 730361200 | 5720 | 5710 | 5720 | 5710 | 4 |
| 412 | 20230829 | 123000 | 730338340 | 5720 | 5700 | 5720 | 5700 | 3038 |
| 413 | 20230829 | 122900 | 713021340 | 5710 | 5710 | 5710 | 5710 | 10 |
| 414 | 20230829 | 122800 | 712964240 | 5710 | 5710 | 5710 | 5710 | 1 |
| 415 | 20230829 | 122700 | 712958530 | 5710 | 5710 | 5710 | 5710 | 16 |
| 416 | 20230829 | 122600 | 712867170 | 5710 | 5710 | 5720 | 5710 | 37 |
| 417 | 20230829 | 122500 | 712655880 | 5710 | 5700 | 5710 | 5700 | 2475 |
| 418 | 20230829 | 122400 | 698548330 | 5700 | 5710 | 5710 | 5700 | 93 |
| 419 | 20230829 | 122300 | 698017740 | 5710 | 5710 | 5710 | 5710 | 5 |
| 420 | 20230829 | 122200 | 697989190 | 5710 | 5710 | 5710 | 5710 | 89 |
| 421 | 20230829 | 122100 | 697481000 | 5720 | 5720 | 5720 | 5720 | 0 |
| 422 | 20230829 | 122000 | 697481000 | 5720 | 5710 | 5720 | 5710 | 2243 |
| 423 | 20230829 | 121900 | 684671040 | 5720 | 5710 | 5720 | 5710 | 199 |
| 424 | 20230829 | 121800 | 683532830 | 5710 | 5710 | 5710 | 5710 | 0 |
| 425 | 20230829 | 121700 | 683532830 | 5710 | 5710 | 5710 | 5710 | 10 |
| 426 | 20230829 | 121600 | 683475730 | 5720 | 5720 | 5720 | 5720 | 5 |
| 427 | 20230829 | 121500 | 683447130 | 5720 | 5720 | 5720 | 5720 | 12 |
| 428 | 20230829 | 121400 | 683378490 | 5720 | 5720 | 5720 | 5720 | 12 |
| 429 | 20230829 | 121300 | 683309850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 430 | 20230829 | 121200 | 683309850 | 5720 | 5710 | 5720 | 5710 | 2471 |
| 431 | 20230829 | 121100 | 669200420 | 5710 | 5710 | 5710 | 5710 | 1150 |
| 432 | 20230829 | 121000 | 662633920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 433 | 20230829 | 120900 | 662633920 | 5710 | 5710 | 5710 | 5710 | 1 |
| 434 | 20230829 | 120800 | 662628210 | 5710 | 5710 | 5710 | 5710 | 1 |
| 435 | 20230829 | 120700 | 662622500 | 5720 | 5720 | 5720 | 5720 | 0 |
| 436 | 20230829 | 120600 | 662622500 | 5720 | 5720 | 5720 | 5720 | 1 |
| 437 | 20230829 | 120500 | 662616780 | 5720 | 5720 | 5720 | 5720 | 1 |
| 438 | 20230829 | 120400 | 662611060 | 5710 | 5710 | 5710 | 5710 | 0 |
| 439 | 20230829 | 120300 | 662611060 | 5710 | 5710 | 5710 | 5710 | 50 |
| 440 | 20230829 | 120200 | 662325560 | 5710 | 5710 | 5710 | 5710 | 352 |
| 441 | 20230829 | 120100 | 660315640 | 5710 | 5700 | 5710 | 5700 | 20 |
| 442 | 20230829 | 120000 | 660201570 | 5710 | 5710 | 5710 | 5710 | 1 |
| 443 | 20230829 | 115900 | 660195860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 444 | 20230829 | 115800 | 660195860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 445 | 20230829 | 115700 | 660195860 | 5710 | 5720 | 5720 | 5710 | 3 |
| 446 | 20230829 | 115600 | 660178720 | 5720 | 5720 | 5720 | 5720 | 1 |
| 447 | 20230829 | 115500 | 660173000 | 5720 | 5700 | 5720 | 5700 | 7 |
| 448 | 20230829 | 115400 | 660132980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 449 | 20230829 | 115300 | 660132980 | 5700 | 5700 | 5700 | 5700 | 35 |
| 450 | 20230829 | 115200 | 659933480 | 5690 | 5690 | 5690 | 5690 | 0 |
| 451 | 20230829 | 115100 | 659933480 | 5690 | 5690 | 5690 | 5690 | 0 |
| 452 | 20230829 | 115000 | 659933480 | 5690 | 5690 | 5690 | 5690 | 0 |
| 453 | 20230829 | 114900 | 659933480 | 5690 | 5690 | 5690 | 5690 | 10 |
| 454 | 20230829 | 114800 | 659876580 | 5690 | 5700 | 5700 | 5690 | 3821 |
| 455 | 20230829 | 114700 | 638096890 | 5700 | 5720 | 5720 | 5700 | 3305 |
| 456 | 20230829 | 114600 | 619250080 | 5710 | 5710 | 5710 | 5710 | 2481 |
| 457 | 20230829 | 114500 | 605083570 | 5710 | 5710 | 5710 | 5710 | 177 |
| 458 | 20230829 | 114400 | 604072900 | 5710 | 5710 | 5710 | 5710 | 0 |
| 459 | 20230829 | 114300 | 604072900 | 5710 | 5710 | 5710 | 5710 | 0 |
| 460 | 20230829 | 114200 | 604072900 | 5710 | 5710 | 5710 | 5710 | 0 |
| 461 | 20230829 | 114100 | 604072900 | 5710 | 5710 | 5710 | 5710 | 5 |
| 462 | 20230829 | 114000 | 604044350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 463 | 20230829 | 113900 | 604044350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 464 | 20230829 | 113800 | 604044350 | 5700 | 5710 | 5710 | 5700 | 180 |
| 465 | 20230829 | 113700 | 603017550 | 5700 | 5700 | 5700 | 5700 | 50 |
| 466 | 20230829 | 113600 | 602732550 | 5700 | 5700 | 5700 | 5700 | 69 |
| 467 | 20230829 | 113500 | 602339250 | 5710 | 5710 | 5710 | 5710 | 1 |
| 468 | 20230829 | 113400 | 602333540 | 5710 | 5710 | 5710 | 5710 | 167 |
| 469 | 20230829 | 113300 | 601379970 | 5710 | 5700 | 5710 | 5690 | 1549 |
| 470 | 20230829 | 113200 | 592551210 | 5700 | 5700 | 5700 | 5700 | 0 |
| 471 | 20230829 | 113100 | 592551210 | 5700 | 5700 | 5700 | 5700 | 0 |
| 472 | 20230829 | 113000 | 592551210 | 5700 | 5700 | 5700 | 5700 | 211 |
| 473 | 20230829 | 112900 | 591348510 | 5700 | 5700 | 5700 | 5700 | 905 |
| 474 | 20230829 | 112800 | 586190010 | 5710 | 5710 | 5710 | 5710 | 17 |
| 475 | 20230829 | 112700 | 586092940 | 5710 | 5710 | 5710 | 5710 | 1860 |
| 476 | 20230829 | 112600 | 575472340 | 5710 | 5700 | 5710 | 5700 | 9441 |
| 477 | 20230829 | 112500 | 521578230 | 5700 | 5700 | 5710 | 5700 | 316 |
| 478 | 20230829 | 112400 | 519776930 | 5710 | 5710 | 5710 | 5710 | 1179 |
| 479 | 20230829 | 112300 | 513044840 | 5700 | 5710 | 5710 | 5700 | 396 |
| 480 | 20230829 | 112200 | 510783770 | 5700 | 5710 | 5710 | 5700 | 314 |
| 481 | 20230829 | 112100 | 508990840 | 5710 | 5700 | 5710 | 5700 | 776 |
| 482 | 20230829 | 112000 | 504560770 | 5710 | 5710 | 5710 | 5710 | 1049 |
| 483 | 20230829 | 111900 | 498570980 | 5710 | 5710 | 5710 | 5710 | 1710 |
| 484 | 20230829 | 111800 | 488806880 | 5710 | 5700 | 5710 | 5700 | 371 |
| 485 | 20230829 | 111700 | 486689840 | 5710 | 5710 | 5710 | 5710 | 28 |
| 486 | 20230829 | 111600 | 486529960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 487 | 20230829 | 111500 | 486529960 | 5720 | 5720 | 5720 | 5720 | 1158 |
| 488 | 20230829 | 111400 | 479906200 | 5710 | 5710 | 5710 | 5710 | 67 |
| 489 | 20230829 | 111300 | 479523630 | 5700 | 5700 | 5700 | 5700 | 0 |
| 490 | 20230829 | 111200 | 479523630 | 5700 | 5700 | 5700 | 5700 | 0 |
| 491 | 20230829 | 111100 | 479523630 | 5700 | 5710 | 5710 | 5700 | 161 |
| 492 | 20230829 | 111000 | 478604330 | 5710 | 5710 | 5710 | 5710 | 1005 |
| 493 | 20230829 | 110900 | 472865780 | 5710 | 5710 | 5710 | 5710 | 962 |
| 494 | 20230829 | 110800 | 467372760 | 5710 | 5710 | 5710 | 5710 | 1653 |
| 495 | 20230829 | 110700 | 457934130 | 5720 | 5720 | 5720 | 5720 | 0 |
| 496 | 20230829 | 110600 | 457934130 | 5720 | 5720 | 5720 | 5720 | 100 |
| 497 | 20230829 | 110500 | 457362130 | 5710 | 5720 | 5720 | 5710 | 15 |
| 498 | 20230829 | 110400 | 457276430 | 5710 | 5710 | 5710 | 5710 | 40 |
| 499 | 20230829 | 110300 | 457048030 | 5710 | 5710 | 5710 | 5710 | 333 |
| 500 | 20230829 | 110200 | 455146600 | 5720 | 5720 | 5720 | 5720 | 6 |
| 501 | 20230829 | 110100 | 455112280 | 5720 | 5720 | 5730 | 5720 | 369 |
| 502 | 20230829 | 110000 | 453000640 | 5720 | 5720 | 5720 | 5720 | 26 |
| 503 | 20230829 | 105900 | 452851920 | 5720 | 5720 | 5720 | 5720 | 642 |
| 504 | 20230829 | 105800 | 449179680 | 5720 | 5720 | 5720 | 5720 | 138 |
| 505 | 20230829 | 105700 | 448390320 | 5720 | 5720 | 5720 | 5720 | 20 |
| 506 | 20230829 | 105600 | 448275920 | 5720 | 5710 | 5720 | 5710 | 992 |
| 507 | 20230829 | 105500 | 442602130 | 5730 | 5730 | 5730 | 5730 | 0 |
| 508 | 20230829 | 105400 | 442602130 | 5730 | 5730 | 5730 | 5730 | 0 |
| 509 | 20230829 | 105300 | 442602130 | 5730 | 5730 | 5730 | 5730 | 0 |
| 510 | 20230829 | 105200 | 442602130 | 5730 | 5730 | 5730 | 5730 | 0 |
| 511 | 20230829 | 105100 | 442602130 | 5730 | 5730 | 5730 | 5730 | 5 |
| 512 | 20230829 | 105000 | 442573480 | 5730 | 5730 | 5730 | 5730 | 162 |
| 513 | 20230829 | 104900 | 441645220 | 5700 | 5700 | 5700 | 5700 | 1 |
| 514 | 20230829 | 104800 | 441639520 | 5700 | 5700 | 5700 | 5700 | 154 |
| 515 | 20230829 | 104700 | 440761720 | 5700 | 5720 | 5720 | 5700 | 1234 |
| 516 | 20230829 | 104600 | 433704140 | 5720 | 5700 | 5720 | 5700 | 1784 |
| 517 | 20230829 | 104500 | 423500260 | 5700 | 5700 | 5700 | 5700 | 0 |
| 518 | 20230829 | 104400 | 423500260 | 5700 | 5700 | 5700 | 5700 | 0 |
| 519 | 20230829 | 104300 | 423500260 | 5700 | 5700 | 5700 | 5700 | 1 |
| 520 | 20230829 | 104200 | 423494560 | 5700 | 5700 | 5700 | 5700 | 165 |
| 521 | 20230829 | 104100 | 422554060 | 5700 | 5710 | 5710 | 5700 | 2436 |
| 522 | 20230829 | 104000 | 408660800 | 5720 | 5720 | 5720 | 5720 | 131 |
| 523 | 20230829 | 103900 | 407911480 | 5720 | 5720 | 5720 | 5720 | 0 |
| 524 | 20230829 | 103800 | 407911480 | 5720 | 5720 | 5720 | 5720 | 0 |
| 525 | 20230829 | 103700 | 407911480 | 5720 | 5720 | 5720 | 5720 | 10 |
| 526 | 20230829 | 103600 | 407854280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 527 | 20230829 | 103500 | 407854280 | 5720 | 5720 | 5720 | 5720 | 60 |
| 528 | 20230829 | 103400 | 407511080 | 5710 | 5710 | 5710 | 5710 | 0 |
| 529 | 20230829 | 103300 | 407511080 | 5710 | 5710 | 5710 | 5710 | 150 |
| 530 | 20230829 | 103200 | 406654580 | 5710 | 5720 | 5720 | 5710 | 1915 |
| 531 | 20230829 | 103100 | 395714450 | 5720 | 5720 | 5720 | 5720 | 30 |
| 532 | 20230829 | 103000 | 395542850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 533 | 20230829 | 102900 | 395542850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 534 | 20230829 | 102800 | 395542850 | 5720 | 5720 | 5720 | 5720 | 3 |
| 535 | 20230829 | 102700 | 395525690 | 5710 | 5720 | 5720 | 5710 | 69 |
| 536 | 20230829 | 102600 | 395131380 | 5720 | 5710 | 5720 | 5710 | 202 |
| 537 | 20230829 | 102500 | 393976460 | 5720 | 5720 | 5720 | 5720 | 1 |
| 538 | 20230829 | 102400 | 393970740 | 5720 | 5700 | 5720 | 5700 | 2 |
| 539 | 20230829 | 102300 | 393959320 | 5720 | 5700 | 5720 | 5700 | 4 |
| 540 | 20230829 | 102200 | 393936460 | 5720 | 5710 | 5720 | 5710 | 1330 |
| 541 | 20230829 | 102100 | 386342150 | 5700 | 5700 | 5700 | 5700 | 30 |
| 542 | 20230829 | 102000 | 386171150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 543 | 20230829 | 101900 | 386171150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 544 | 20230829 | 101800 | 386171150 | 5700 | 5700 | 5700 | 5700 | 290 |
| 545 | 20230829 | 101700 | 384518150 | 5700 | 5700 | 5700 | 5700 | 240 |
| 546 | 20230829 | 101600 | 383150150 | 5700 | 5700 | 5700 | 5700 | 177 |
| 547 | 20230829 | 101500 | 382141250 | 5700 | 5700 | 5710 | 5700 | 240 |
| 548 | 20230829 | 101400 | 380770920 | 5700 | 5700 | 5700 | 5690 | 2793 |
| 549 | 20230829 | 101300 | 364851510 | 5700 | 5700 | 5700 | 5700 | 4 |
| 550 | 20230829 | 101200 | 364828710 | 5700 | 5700 | 5700 | 5700 | 994 |
| 551 | 20230829 | 101100 | 359162910 | 5690 | 5700 | 5700 | 5690 | 1909 |
| 552 | 20230829 | 101000 | 348289750 | 5690 | 5700 | 5700 | 5690 | 12 |
| 553 | 20230829 | 100900 | 348221450 | 5680 | 5680 | 5680 | 5680 | 40 |
| 554 | 20230829 | 100800 | 347994250 | 5700 | 5690 | 5700 | 5690 | 2782 |
| 555 | 20230829 | 100700 | 332146850 | 5700 | 5700 | 5700 | 5700 | 551 |
| 556 | 20230829 | 100600 | 329006150 | 5700 | 5700 | 5700 | 5700 | 100 |
| 557 | 20230829 | 100500 | 328436150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 558 | 20230829 | 100400 | 328436150 | 5700 | 5700 | 5700 | 5700 | 1238 |
| 559 | 20230829 | 100300 | 321379550 | 5670 | 5670 | 5670 | 5670 | 0 |
| 560 | 20230829 | 100200 | 321379550 | 5670 | 5670 | 5670 | 5670 | 1 |
| 561 | 20230829 | 100100 | 321373880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 562 | 20230829 | 100000 | 321373880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 563 | 20230829 | 095900 | 321373880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 564 | 20230829 | 095800 | 321373880 | 5660 | 5680 | 5680 | 5660 | 1782 |
| 565 | 20230829 | 095700 | 311259660 | 5690 | 5690 | 5690 | 5690 | 1339 |
| 566 | 20230829 | 095600 | 303640750 | 5690 | 5690 | 5690 | 5690 | 0 |
| 567 | 20230829 | 095500 | 303640750 | 5690 | 5690 | 5690 | 5690 | 0 |
| 568 | 20230829 | 095400 | 303640750 | 5690 | 5700 | 5700 | 5690 | 200 |
| 569 | 20230829 | 095300 | 302502630 | 5690 | 5690 | 5690 | 5690 | 18 |
| 570 | 20230829 | 095200 | 302400210 | 5690 | 5690 | 5690 | 5690 | 2 |
| 571 | 20230829 | 095100 | 302388830 | 5690 | 5690 | 5690 | 5690 | 130 |
| 572 | 20230829 | 095000 | 301649130 | 5690 | 5690 | 5690 | 5690 | 349 |
| 573 | 20230829 | 094900 | 299663320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 574 | 20230829 | 094800 | 299663320 | 5700 | 5690 | 5700 | 5690 | 4 |
| 575 | 20230829 | 094700 | 299640550 | 5690 | 5690 | 5690 | 5690 | 611 |
| 576 | 20230829 | 094600 | 296163960 | 5710 | 5710 | 5710 | 5710 | 0 |
| 577 | 20230829 | 094500 | 296163960 | 5710 | 5700 | 5710 | 5700 | 70 |
| 578 | 20230829 | 094400 | 295764920 | 5700 | 5700 | 5700 | 5700 | 1682 |
| 579 | 20230829 | 094300 | 286177520 | 5710 | 5710 | 5710 | 5710 | 0 |
| 580 | 20230829 | 094200 | 286177520 | 5710 | 5710 | 5710 | 5710 | 97 |
| 581 | 20230829 | 094100 | 285623650 | 5710 | 5710 | 5710 | 5710 | 0 |
| 582 | 20230829 | 094000 | 285623650 | 5710 | 5710 | 5710 | 5710 | 285 |
| 583 | 20230829 | 093900 | 283996300 | 5710 | 5710 | 5710 | 5710 | 404 |
| 584 | 20230829 | 093800 | 281689460 | 5720 | 5720 | 5720 | 5720 | 933 |
| 585 | 20230829 | 093700 | 276352700 | 5710 | 5720 | 5720 | 5710 | 1291 |
| 586 | 20230829 | 093600 | 268977080 | 5720 | 5710 | 5720 | 5710 | 2 |
| 587 | 20230829 | 093500 | 268965650 | 5710 | 5710 | 5720 | 5710 | 152 |
| 588 | 20230829 | 093400 | 268097210 | 5710 | 5710 | 5720 | 5710 | 2135 |
| 589 | 20230829 | 093300 | 255906320 | 5720 | 5720 | 5720 | 5710 | 1411 |
| 590 | 20230829 | 093200 | 247835430 | 5720 | 5720 | 5720 | 5720 | 1104 |
| 591 | 20230829 | 093100 | 241520550 | 5710 | 5710 | 5720 | 5710 | 1566 |
| 592 | 20230829 | 093000 | 232563680 | 5720 | 5710 | 5720 | 5710 | 811 |
| 593 | 20230829 | 092900 | 227932850 | 5710 | 5710 | 5710 | 5710 | 735 |
| 594 | 20230829 | 092800 | 223736000 | 5720 | 5690 | 5720 | 5690 | 217 |
| 595 | 20230829 | 092700 | 222498060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 596 | 20230829 | 092600 | 222498060 | 5690 | 5710 | 5710 | 5690 | 9 |
| 597 | 20230829 | 092500 | 222446690 | 5720 | 5700 | 5720 | 5700 | 494 |
| 598 | 20230829 | 092400 | 219627940 | 5700 | 5700 | 5700 | 5700 | 59 |
| 599 | 20230829 | 092300 | 219291640 | 5690 | 5690 | 5690 | 5690 | 109 |
| 600 | 20230829 | 092200 | 218671430 | 5690 | 5690 | 5690 | 5670 | 3459 |
| 601 | 20230829 | 092100 | 199013900 | 5690 | 5690 | 5690 | 5680 | 1460 |
| 602 | 20230829 | 092000 | 190710610 | 5690 | 5700 | 5700 | 5690 | 1432 |
| 603 | 20230829 | 091900 | 182560210 | 5690 | 5700 | 5700 | 5690 | 1828 |
| 604 | 20230829 | 091800 | 172143430 | 5700 | 5710 | 5720 | 5700 | 2084 |
| 605 | 20230829 | 091700 | 160262810 | 5720 | 5710 | 5720 | 5700 | 50 |
| 606 | 20230829 | 091600 | 159977640 | 5710 | 5710 | 5710 | 5710 | 301 |
| 607 | 20230829 | 091500 | 158258930 | 5710 | 5710 | 5710 | 5710 | 601 |
| 608 | 20230829 | 091400 | 154827220 | 5710 | 5730 | 5730 | 5710 | 89 |
| 609 | 20230829 | 091300 | 154317830 | 5720 | 5720 | 5730 | 5720 | 284 |
| 610 | 20230829 | 091200 | 152693090 | 5720 | 5720 | 5730 | 5720 | 701 |
| 611 | 20230829 | 091100 | 148681210 | 5720 | 5720 | 5750 | 5720 | 2712 |
| 612 | 20230829 | 091000 | 133148740 | 5710 | 5700 | 5710 | 5690 | 8290 |
| 613 | 20230829 | 090900 | 85844740 | 5690 | 5690 | 5700 | 5690 | 2310 |
| 614 | 20230829 | 090800 | 72695730 | 5700 | 5690 | 5700 | 5690 | 217 |
| 615 | 20230829 | 090700 | 71460980 | 5690 | 5670 | 5690 | 5670 | 4234 |
| 616 | 20230829 | 090600 | 47398110 | 5670 | 5670 | 5670 | 5670 | 200 |
| 617 | 20230829 | 090500 | 46264110 | 5670 | 5670 | 5680 | 5670 | 2258 |
| 618 | 20230829 | 090400 | 33450670 | 5670 | 5680 | 5680 | 5670 | 1036 |
| 619 | 20230829 | 090300 | 27572670 | 5680 | 5690 | 5690 | 5680 | 1567 |
| 620 | 20230829 | 090200 | 18667110 | 5690 | 5670 | 5690 | 5670 | 1167 |
| 621 | 20230829 | 090100 | 12031900 | 5670 | 5680 | 5690 | 5670 | 526 |
| 622 | 20230829 | 090000 | 9043910 | 5670 | 5650 | 5670 | 5650 | 1599 |