30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 192100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 26691 |
| 3 | 20230828 | 192000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20230828 | 191900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20230828 | 191800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20230828 | 191700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20230828 | 191600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20230828 | 191500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20230828 | 191400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20230828 | 191300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20230828 | 191200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20230828 | 191100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20230828 | 191000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20230828 | 190900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20230828 | 190800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20230828 | 190700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20230828 | 190600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20230828 | 190500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20230828 | 190400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20230828 | 190300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20230828 | 190200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20230828 | 190100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20230828 | 190000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20230828 | 185900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20230828 | 185800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20230828 | 185700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20230828 | 185600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20230828 | 185500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20230828 | 185400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20230828 | 185300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20230828 | 185200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20230828 | 185100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 26691 |
| 33 | 20230828 | 185000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20230828 | 184900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20230828 | 184800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20230828 | 184700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20230828 | 184600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20230828 | 184500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20230828 | 184400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20230828 | 184300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20230828 | 184200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20230828 | 184100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20230828 | 184000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20230828 | 183900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20230828 | 183800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20230828 | 183700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20230828 | 183600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20230828 | 183500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20230828 | 183400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20230828 | 183300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20230828 | 183200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20230828 | 183100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20230828 | 183000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20230828 | 182900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20230828 | 182800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20230828 | 182700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20230828 | 182600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20230828 | 182500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20230828 | 182400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20230828 | 182300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20230828 | 182200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20230828 | 182100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 26691 |
| 63 | 20230828 | 182000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20230828 | 181900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20230828 | 181800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20230828 | 181700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20230828 | 181600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20230828 | 181500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20230828 | 181400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20230828 | 181300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20230828 | 181200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20230828 | 181100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20230828 | 181000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20230828 | 180900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20230828 | 180800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20230828 | 180700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20230828 | 180600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20230828 | 180500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20230828 | 180400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20230828 | 180300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20230828 | 180200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20230828 | 180100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20230828 | 180000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20230828 | 175900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20230828 | 175800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20230828 | 175700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20230828 | 175600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20230828 | 175500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20230828 | 175400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20230828 | 175300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20230828 | 175200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20230828 | 175100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 26691 |
| 93 | 20230828 | 175000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20230828 | 174900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20230828 | 174800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20230828 | 174700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20230828 | 174600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20230828 | 174500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20230828 | 174400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20230828 | 174300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20230828 | 174200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20230828 | 174100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20230828 | 174000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20230828 | 173900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20230828 | 173800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20230828 | 173700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20230828 | 173600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20230828 | 173500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20230828 | 173400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20230828 | 173300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20230828 | 173200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20230828 | 173100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20230828 | 173000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20230828 | 172900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20230828 | 172800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20230828 | 172700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20230828 | 172600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20230828 | 172500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20230828 | 172400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20230828 | 172300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20230828 | 172200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20230828 | 172100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 26691 |
| 123 | 20230828 | 172000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20230828 | 171900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20230828 | 171800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20230828 | 171700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20230828 | 171600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20230828 | 171500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20230828 | 171400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20230828 | 171300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20230828 | 171200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20230828 | 171100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20230828 | 171000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20230828 | 170900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20230828 | 170800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20230828 | 170700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20230828 | 170600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20230828 | 170500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20230828 | 170400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20230828 | 170300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20230828 | 170200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20230828 | 170100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20230828 | 170000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20230828 | 165900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20230828 | 165800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20230828 | 165700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20230828 | 165600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20230828 | 165500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20230828 | 165400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20230828 | 165300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20230828 | 165200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20230828 | 165100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 26691 |
| 153 | 20230828 | 165000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20230828 | 164900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20230828 | 164800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20230828 | 164700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20230828 | 164600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20230828 | 164500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20230828 | 164400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20230828 | 164300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20230828 | 164200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20230828 | 164100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20230828 | 164000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20230828 | 163900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20230828 | 163800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20230828 | 163700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20230828 | 163600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20230828 | 163500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20230828 | 163400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20230828 | 163300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20230828 | 163200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20230828 | 163100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20230828 | 163000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20230828 | 162900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20230828 | 162800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20230828 | 162700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20230828 | 162600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20230828 | 162500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20230828 | 162400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20230828 | 162300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20230828 | 162200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20230828 | 162100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 26691 |
| 183 | 20230828 | 162000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20230828 | 161900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20230828 | 161800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20230828 | 161700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20230828 | 161600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20230828 | 161500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20230828 | 161400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20230828 | 161300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20230828 | 161200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20230828 | 161100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20230828 | 161000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20230828 | 160900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20230828 | 160800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20230828 | 160700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20230828 | 160600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20230828 | 160500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20230828 | 160400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20230828 | 160300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20230828 | 160200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20230828 | 160100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20230828 | 160000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20230828 | 155900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20230828 | 155800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20230828 | 155700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20230828 | 155600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 208 | 20230828 | 155500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 209 | 20230828 | 155400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 210 | 20230828 | 155300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 211 | 20230828 | 155200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 212 | 20230828 | 155100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 26691 |
| 213 | 20230828 | 155000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 214 | 20230828 | 154900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20230828 | 154800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20230828 | 154700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20230828 | 154600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 218 | 20230828 | 154500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 219 | 20230828 | 154400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 220 | 20230828 | 154300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 221 | 20230828 | 154200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 222 | 20230828 | 154100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 223 | 20230828 | 154000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 224 | 20230828 | 153900 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 225 | 20230828 | 153800 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 226 | 20230828 | 153700 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 227 | 20230828 | 153600 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 228 | 20230828 | 153500 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 229 | 20230828 | 153400 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 230 | 20230828 | 153300 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 231 | 20230828 | 153200 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 232 | 20230828 | 153100 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 233 | 20230828 | 153000 | 1232671855 | 3835 | 3835 | 3835 | 3835 | 26691 |
| 234 | 20230828 | 152900 | 1130311870 | 3875 | 3875 | 3875 | 3875 | 0 |
| 235 | 20230828 | 152800 | 1130311870 | 3875 | 3875 | 3875 | 3875 | 0 |
| 236 | 20230828 | 152700 | 1130311870 | 3875 | 3875 | 3875 | 3875 | 0 |
| 237 | 20230828 | 152600 | 1130311870 | 3875 | 3875 | 3875 | 3875 | 0 |
| 238 | 20230828 | 152500 | 1130311870 | 3875 | 3875 | 3875 | 3875 | 0 |
| 239 | 20230828 | 152400 | 1130311870 | 3875 | 3875 | 3875 | 3875 | 0 |
| 240 | 20230828 | 152300 | 1130311870 | 3875 | 3875 | 3875 | 3875 | 0 |
| 241 | 20230828 | 152200 | 1130311870 | 3875 | 3875 | 3875 | 3875 | 0 |
| 242 | 20230828 | 152100 | 1130311870 | 3875 | 3875 | 3875 | 3875 | 0 |
| 243 | 20230828 | 152000 | 1130311870 | 3875 | 3875 | 3875 | 3875 | 0 |
| 244 | 20230828 | 151900 | 1130311870 | 3875 | 3875 | 3875 | 3860 | 4911 |
| 245 | 20230828 | 151800 | 1111323475 | 3875 | 3875 | 3875 | 3875 | 1208 |
| 246 | 20230828 | 151700 | 1106642475 | 3870 | 3870 | 3870 | 3865 | 1552 |
| 247 | 20230828 | 151600 | 1100638085 | 3865 | 3870 | 3870 | 3865 | 885 |
| 248 | 20230828 | 151500 | 1097217045 | 3870 | 3865 | 3870 | 3865 | 1190 |
| 249 | 20230828 | 151400 | 1092617670 | 3870 | 3875 | 3875 | 3870 | 1164 |
| 250 | 20230828 | 151300 | 1088109245 | 3875 | 3875 | 3875 | 3875 | 103 |
| 251 | 20230828 | 151200 | 1087710120 | 3875 | 3870 | 3875 | 3865 | 111 |
| 252 | 20230828 | 151100 | 1087280930 | 3865 | 3875 | 3875 | 3860 | 69 |
| 253 | 20230828 | 151000 | 1087014380 | 3860 | 3875 | 3875 | 3860 | 2677 |
| 254 | 20230828 | 150900 | 1076652490 | 3860 | 3865 | 3875 | 3860 | 523 |
| 255 | 20230828 | 150800 | 1074632270 | 3865 | 3860 | 3865 | 3855 | 528 |
| 256 | 20230828 | 150700 | 1072591695 | 3855 | 3855 | 3855 | 3855 | 999 |
| 257 | 20230828 | 150600 | 1068740550 | 3860 | 3860 | 3865 | 3860 | 1369 |
| 258 | 20230828 | 150500 | 1063453965 | 3860 | 3860 | 3865 | 3860 | 96 |
| 259 | 20230828 | 150400 | 1063083400 | 3860 | 3865 | 3865 | 3860 | 1049 |
| 260 | 20230828 | 150300 | 1059033755 | 3860 | 3860 | 3860 | 3860 | 0 |
| 261 | 20230828 | 150200 | 1059033755 | 3860 | 3860 | 3860 | 3860 | 503 |
| 262 | 20230828 | 150100 | 1057092175 | 3860 | 3865 | 3865 | 3860 | 511 |
| 263 | 20230828 | 150000 | 1055119160 | 3855 | 3855 | 3855 | 3855 | 520 |
| 264 | 20230828 | 145900 | 1053114560 | 3865 | 3865 | 3865 | 3865 | 123 |
| 265 | 20230828 | 145800 | 1052639165 | 3865 | 3865 | 3865 | 3855 | 480 |
| 266 | 20230828 | 145700 | 1050785965 | 3870 | 3860 | 3870 | 3860 | 2955 |
| 267 | 20230828 | 145600 | 1039363190 | 3865 | 3855 | 3865 | 3855 | 1497 |
| 268 | 20230828 | 145500 | 1033591530 | 3860 | 3860 | 3860 | 3860 | 543 |
| 269 | 20230828 | 145400 | 1031495550 | 3865 | 3865 | 3865 | 3865 | 370 |
| 270 | 20230828 | 145300 | 1030065500 | 3865 | 3860 | 3865 | 3860 | 13 |
| 271 | 20230828 | 145200 | 1030015295 | 3860 | 3855 | 3860 | 3855 | 113 |
| 272 | 20230828 | 145100 | 1029579155 | 3855 | 3855 | 3855 | 3855 | 120 |
| 273 | 20230828 | 145000 | 1029116555 | 3855 | 3850 | 3855 | 3850 | 1317 |
| 274 | 20230828 | 144900 | 1024039965 | 3855 | 3860 | 3860 | 3850 | 2633 |
| 275 | 20230828 | 144800 | 1013891900 | 3865 | 3865 | 3865 | 3865 | 1 |
| 276 | 20230828 | 144700 | 1013888035 | 3855 | 3855 | 3855 | 3855 | 206 |
| 277 | 20230828 | 144600 | 1013093905 | 3855 | 3855 | 3855 | 3855 | 0 |
| 278 | 20230828 | 144500 | 1013093905 | 3855 | 3860 | 3865 | 3855 | 432 |
| 279 | 20230828 | 144400 | 1011425805 | 3860 | 3865 | 3870 | 3860 | 312 |
| 280 | 20230828 | 144300 | 1010219885 | 3865 | 3865 | 3865 | 3865 | 0 |
| 281 | 20230828 | 144200 | 1010219885 | 3865 | 3865 | 3865 | 3865 | 920 |
| 282 | 20230828 | 144100 | 1006664085 | 3870 | 3870 | 3870 | 3870 | 3 |
| 283 | 20230828 | 144000 | 1006652475 | 3870 | 3870 | 3870 | 3870 | 0 |
| 284 | 20230828 | 143900 | 1006652475 | 3870 | 3870 | 3870 | 3870 | 3 |
| 285 | 20230828 | 143800 | 1006640865 | 3855 | 3855 | 3855 | 3855 | 687 |
| 286 | 20230828 | 143700 | 1003992480 | 3865 | 3865 | 3865 | 3865 | 1000 |
| 287 | 20230828 | 143600 | 1000127480 | 3870 | 3850 | 3870 | 3840 | 7222 |
| 288 | 20230828 | 143500 | 972374550 | 3850 | 3860 | 3860 | 3850 | 4082 |
| 289 | 20230828 | 143400 | 956641630 | 3865 | 3865 | 3865 | 3865 | 700 |
| 290 | 20230828 | 143300 | 953936130 | 3860 | 3860 | 3860 | 3860 | 1060 |
| 291 | 20230828 | 143200 | 949844530 | 3860 | 3860 | 3860 | 3860 | 0 |
| 292 | 20230828 | 143100 | 949844530 | 3860 | 3875 | 3875 | 3860 | 142 |
| 293 | 20230828 | 143000 | 949294880 | 3860 | 3870 | 3870 | 3860 | 999 |
| 294 | 20230828 | 142900 | 945433215 | 3870 | 3870 | 3870 | 3870 | 50 |
| 295 | 20230828 | 142800 | 945239715 | 3870 | 3870 | 3870 | 3870 | 78 |
| 296 | 20230828 | 142700 | 944937855 | 3870 | 3870 | 3870 | 3870 | 158 |
| 297 | 20230828 | 142600 | 944326395 | 3870 | 3865 | 3870 | 3865 | 730 |
| 298 | 20230828 | 142500 | 941502295 | 3865 | 3865 | 3865 | 3865 | 122 |
| 299 | 20230828 | 142400 | 941030765 | 3870 | 3870 | 3870 | 3870 | 0 |
| 300 | 20230828 | 142300 | 941030765 | 3870 | 3870 | 3870 | 3870 | 17 |
| 301 | 20230828 | 142200 | 940964975 | 3875 | 3875 | 3875 | 3875 | 0 |
| 302 | 20230828 | 142100 | 940964975 | 3875 | 3875 | 3890 | 3875 | 2283 |
| 303 | 20230828 | 142000 | 932118335 | 3890 | 3890 | 3890 | 3890 | 0 |
| 304 | 20230828 | 141900 | 932118335 | 3890 | 3890 | 3890 | 3890 | 0 |
| 305 | 20230828 | 141800 | 932118335 | 3890 | 3870 | 3890 | 3870 | 17 |
| 306 | 20230828 | 141700 | 932052525 | 3870 | 3870 | 3885 | 3870 | 205 |
| 307 | 20230828 | 141600 | 931259130 | 3870 | 3890 | 3890 | 3870 | 9 |
| 308 | 20230828 | 141500 | 931224220 | 3890 | 3890 | 3890 | 3890 | 53 |
| 309 | 20230828 | 141400 | 931018050 | 3895 | 3885 | 3895 | 3870 | 863 |
| 310 | 20230828 | 141300 | 927663785 | 3885 | 3880 | 3885 | 3880 | 287 |
| 311 | 20230828 | 141200 | 926549285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 312 | 20230828 | 141100 | 926549285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 313 | 20230828 | 141000 | 926549285 | 3885 | 3885 | 3890 | 3885 | 221 |
| 314 | 20230828 | 140900 | 925690685 | 3885 | 3885 | 3885 | 3885 | 1143 |
| 315 | 20230828 | 140800 | 921250130 | 3890 | 3890 | 3890 | 3890 | 0 |
| 316 | 20230828 | 140700 | 921250130 | 3890 | 3890 | 3890 | 3890 | 0 |
| 317 | 20230828 | 140600 | 921250130 | 3890 | 3890 | 3890 | 3890 | 0 |
| 318 | 20230828 | 140500 | 921250130 | 3890 | 3890 | 3890 | 3890 | 0 |
| 319 | 20230828 | 140400 | 921250130 | 3890 | 3885 | 3890 | 3885 | 599 |
| 320 | 20230828 | 140300 | 918920085 | 3885 | 3870 | 3885 | 3870 | 608 |
| 321 | 20230828 | 140200 | 916559195 | 3870 | 3870 | 3870 | 3870 | 7 |
| 322 | 20230828 | 140100 | 916532105 | 3880 | 3865 | 3880 | 3865 | 500 |
| 323 | 20230828 | 140000 | 914599590 | 3880 | 3880 | 3880 | 3880 | 0 |
| 324 | 20230828 | 135900 | 914599590 | 3880 | 3865 | 3880 | 3855 | 5995 |
| 325 | 20230828 | 135800 | 891473720 | 3865 | 3885 | 3885 | 3865 | 3793 |
| 326 | 20230828 | 135700 | 876781710 | 3895 | 3895 | 3895 | 3895 | 400 |
| 327 | 20230828 | 135600 | 875223710 | 3895 | 3895 | 3895 | 3895 | 11 |
| 328 | 20230828 | 135500 | 875180865 | 3890 | 3895 | 3895 | 3890 | 1362 |
| 329 | 20230828 | 135400 | 869880480 | 3895 | 3895 | 3895 | 3890 | 463 |
| 330 | 20230828 | 135300 | 868077240 | 3900 | 3900 | 3900 | 3895 | 17 |
| 331 | 20230828 | 135200 | 868011000 | 3910 | 3910 | 3910 | 3895 | 163 |
| 332 | 20230828 | 135100 | 867374390 | 3910 | 3910 | 3910 | 3910 | 207 |
| 333 | 20230828 | 135000 | 866565020 | 3910 | 3905 | 3910 | 3900 | 502 |
| 334 | 20230828 | 134900 | 864603450 | 3905 | 3900 | 3905 | 3900 | 43 |
| 335 | 20230828 | 134800 | 864435590 | 3890 | 3890 | 3890 | 3890 | 77 |
| 336 | 20230828 | 134700 | 864136060 | 3890 | 3890 | 3890 | 3890 | 5 |
| 337 | 20230828 | 134600 | 864116610 | 3905 | 3900 | 3905 | 3900 | 60 |
| 338 | 20230828 | 134500 | 863882585 | 3900 | 3900 | 3900 | 3900 | 9 |
| 339 | 20230828 | 134400 | 863847485 | 3890 | 3895 | 3895 | 3890 | 108 |
| 340 | 20230828 | 134300 | 863427325 | 3895 | 3900 | 3905 | 3895 | 12 |
| 341 | 20230828 | 134200 | 863380525 | 3895 | 3895 | 3895 | 3895 | 205 |
| 342 | 20230828 | 134100 | 862582050 | 3895 | 3895 | 3895 | 3895 | 12 |
| 343 | 20230828 | 134000 | 862535310 | 3890 | 3900 | 3905 | 3890 | 36 |
| 344 | 20230828 | 133900 | 862395160 | 3905 | 3905 | 3905 | 3905 | 6 |
| 345 | 20230828 | 133800 | 862371730 | 3905 | 3905 | 3905 | 3905 | 26 |
| 346 | 20230828 | 133700 | 862270200 | 3905 | 3905 | 3905 | 3905 | 196 |
| 347 | 20230828 | 133600 | 861504820 | 3905 | 3885 | 3905 | 3885 | 3098 |
| 348 | 20230828 | 133500 | 849413430 | 3885 | 3890 | 3890 | 3885 | 339 |
| 349 | 20230828 | 133400 | 848095775 | 3895 | 3895 | 3895 | 3895 | 111 |
| 350 | 20230828 | 133300 | 847663430 | 3895 | 3895 | 3895 | 3895 | 28 |
| 351 | 20230828 | 133200 | 847554370 | 3900 | 3900 | 3900 | 3900 | 0 |
| 352 | 20230828 | 133100 | 847554370 | 3900 | 3900 | 3900 | 3900 | 20 |
| 353 | 20230828 | 133000 | 847476370 | 3900 | 3900 | 3900 | 3900 | 2 |
| 354 | 20230828 | 132900 | 847468570 | 3890 | 3890 | 3890 | 3890 | 128 |
| 355 | 20230828 | 132800 | 846970650 | 3890 | 3890 | 3890 | 3890 | 163 |
| 356 | 20230828 | 132700 | 846336580 | 3890 | 3900 | 3900 | 3890 | 30 |
| 357 | 20230828 | 132600 | 846219680 | 3900 | 3900 | 3900 | 3900 | 498 |
| 358 | 20230828 | 132500 | 844277480 | 3900 | 3900 | 3900 | 3900 | 540 |
| 359 | 20230828 | 132400 | 842171480 | 3900 | 3895 | 3900 | 3895 | 912 |
| 360 | 20230828 | 132300 | 838615215 | 3895 | 3895 | 3895 | 3895 | 11 |
| 361 | 20230828 | 132200 | 838572370 | 3895 | 3895 | 3895 | 3895 | 10 |
| 362 | 20230828 | 132100 | 838533420 | 3890 | 3890 | 3890 | 3890 | 1409 |
| 363 | 20230828 | 132000 | 833052410 | 3885 | 3885 | 3885 | 3885 | 301 |
| 364 | 20230828 | 131900 | 831883025 | 3890 | 3890 | 3890 | 3890 | 608 |
| 365 | 20230828 | 131800 | 829517905 | 3885 | 3885 | 3885 | 3885 | 6 |
| 366 | 20230828 | 131700 | 829494595 | 3890 | 3890 | 3890 | 3890 | 500 |
| 367 | 20230828 | 131600 | 827549595 | 3885 | 3880 | 3885 | 3880 | 614 |
| 368 | 20230828 | 131500 | 825164815 | 3875 | 3875 | 3875 | 3875 | 229 |
| 369 | 20230828 | 131400 | 824277440 | 3875 | 3880 | 3880 | 3875 | 400 |
| 370 | 20230828 | 131300 | 822725940 | 3880 | 3880 | 3880 | 3880 | 0 |
| 371 | 20230828 | 131200 | 822725940 | 3880 | 3865 | 3880 | 3865 | 468 |
| 372 | 20230828 | 131100 | 820910325 | 3865 | 3880 | 3880 | 3865 | 3237 |
| 373 | 20230828 | 131000 | 808390500 | 3880 | 3880 | 3880 | 3880 | 12 |
| 374 | 20230828 | 130900 | 808343940 | 3880 | 3880 | 3880 | 3880 | 973 |
| 375 | 20230828 | 130800 | 804568700 | 3880 | 3880 | 3880 | 3880 | 0 |
| 376 | 20230828 | 130700 | 804568700 | 3880 | 3880 | 3880 | 3880 | 8 |
| 377 | 20230828 | 130600 | 804537660 | 3880 | 3870 | 3890 | 3870 | 2041 |
| 378 | 20230828 | 130500 | 796621030 | 3870 | 3875 | 3875 | 3870 | 903 |
| 379 | 20230828 | 130400 | 793125500 | 3880 | 3880 | 3880 | 3880 | 100 |
| 380 | 20230828 | 130300 | 792737500 | 3875 | 3875 | 3875 | 3875 | 46 |
| 381 | 20230828 | 130200 | 792559250 | 3875 | 3875 | 3875 | 3875 | 0 |
| 382 | 20230828 | 130100 | 792559250 | 3875 | 3875 | 3875 | 3875 | 0 |
| 383 | 20230828 | 130000 | 792559250 | 3875 | 3875 | 3875 | 3875 | 1 |
| 384 | 20230828 | 125900 | 792555375 | 3875 | 3890 | 3890 | 3875 | 176 |
| 385 | 20230828 | 125800 | 791872835 | 3890 | 3880 | 3890 | 3880 | 797 |
| 386 | 20230828 | 125700 | 788774415 | 3885 | 3880 | 3885 | 3880 | 614 |
| 387 | 20230828 | 125600 | 786389070 | 3880 | 3880 | 3880 | 3880 | 13 |
| 388 | 20230828 | 125500 | 786338630 | 3880 | 3880 | 3880 | 3880 | 573 |
| 389 | 20230828 | 125400 | 784115390 | 3870 | 3870 | 3870 | 3870 | 26 |
| 390 | 20230828 | 125300 | 784014770 | 3870 | 3870 | 3870 | 3870 | 301 |
| 391 | 20230828 | 125200 | 782849900 | 3865 | 3865 | 3865 | 3865 | 0 |
| 392 | 20230828 | 125100 | 782849900 | 3865 | 3865 | 3865 | 3865 | 39 |
| 393 | 20230828 | 125000 | 782699165 | 3865 | 3865 | 3865 | 3865 | 35 |
| 394 | 20230828 | 124900 | 782563890 | 3865 | 3865 | 3865 | 3865 | 7 |
| 395 | 20230828 | 124800 | 782536835 | 3860 | 3860 | 3860 | 3860 | 4 |
| 396 | 20230828 | 124700 | 782521395 | 3860 | 3860 | 3860 | 3860 | 0 |
| 397 | 20230828 | 124600 | 782521395 | 3860 | 3860 | 3860 | 3860 | 0 |
| 398 | 20230828 | 124500 | 782521395 | 3860 | 3860 | 3860 | 3860 | 51 |
| 399 | 20230828 | 124400 | 782324535 | 3875 | 3860 | 3875 | 3860 | 1292 |
| 400 | 20230828 | 124300 | 777318050 | 3860 | 3870 | 3870 | 3860 | 471 |
| 401 | 20230828 | 124200 | 775496280 | 3860 | 3865 | 3865 | 3860 | 5 |
| 402 | 20230828 | 124100 | 775476960 | 3870 | 3870 | 3870 | 3870 | 405 |
| 403 | 20230828 | 124000 | 773909610 | 3875 | 3875 | 3875 | 3875 | 1 |
| 404 | 20230828 | 123900 | 773905735 | 3875 | 3875 | 3875 | 3875 | 21 |
| 405 | 20230828 | 123800 | 773824360 | 3875 | 3870 | 3875 | 3870 | 585 |
| 406 | 20230828 | 123700 | 771559405 | 3870 | 3865 | 3870 | 3865 | 707 |
| 407 | 20230828 | 123600 | 768824315 | 3865 | 3865 | 3870 | 3865 | 219 |
| 408 | 20230828 | 123500 | 767977380 | 3865 | 3870 | 3870 | 3865 | 886 |
| 409 | 20230828 | 123400 | 764552025 | 3870 | 3870 | 3870 | 3870 | 24 |
| 410 | 20230828 | 123300 | 764459145 | 3870 | 3870 | 3870 | 3870 | 64 |
| 411 | 20230828 | 123200 | 764211465 | 3875 | 3875 | 3880 | 3875 | 301 |
| 412 | 20230828 | 123100 | 763044590 | 3880 | 3865 | 3880 | 3865 | 791 |
| 413 | 20230828 | 123000 | 759977165 | 3860 | 3860 | 3860 | 3860 | 17 |
| 414 | 20230828 | 122900 | 759911545 | 3860 | 3860 | 3860 | 3860 | 23 |
| 415 | 20230828 | 122800 | 759822765 | 3860 | 3870 | 3870 | 3860 | 150 |
| 416 | 20230828 | 122700 | 759242965 | 3870 | 3870 | 3870 | 3870 | 0 |
| 417 | 20230828 | 122600 | 759242965 | 3870 | 3870 | 3870 | 3870 | 258 |
| 418 | 20230828 | 122500 | 758244505 | 3870 | 3870 | 3870 | 3870 | 716 |
| 419 | 20230828 | 122400 | 755473585 | 3875 | 3875 | 3875 | 3875 | 266 |
| 420 | 20230828 | 122300 | 754442835 | 3875 | 3870 | 3875 | 3870 | 28 |
| 421 | 20230828 | 122200 | 754334425 | 3875 | 3875 | 3875 | 3875 | 0 |
| 422 | 20230828 | 122100 | 754334425 | 3875 | 3875 | 3875 | 3875 | 0 |
| 423 | 20230828 | 122000 | 754334425 | 3875 | 3875 | 3875 | 3875 | 14 |
| 424 | 20230828 | 121900 | 754280175 | 3860 | 3860 | 3860 | 3860 | 473 |
| 425 | 20230828 | 121800 | 752454395 | 3860 | 3855 | 3860 | 3855 | 333 |
| 426 | 20230828 | 121700 | 751170515 | 3855 | 3860 | 3860 | 3855 | 587 |
| 427 | 20230828 | 121600 | 748906695 | 3860 | 3860 | 3860 | 3860 | 222 |
| 428 | 20230828 | 121500 | 748049775 | 3860 | 3865 | 3865 | 3855 | 1082 |
| 429 | 20230828 | 121400 | 743875900 | 3865 | 3865 | 3865 | 3865 | 3 |
| 430 | 20230828 | 121300 | 743864305 | 3865 | 3870 | 3870 | 3865 | 114 |
| 431 | 20230828 | 121200 | 743423135 | 3875 | 3875 | 3875 | 3875 | 0 |
| 432 | 20230828 | 121100 | 743423135 | 3875 | 3875 | 3875 | 3875 | 100 |
| 433 | 20230828 | 121000 | 743035635 | 3875 | 3875 | 3875 | 3875 | 5 |
| 434 | 20230828 | 120900 | 743016260 | 3875 | 3875 | 3875 | 3875 | 2 |
| 435 | 20230828 | 120800 | 743008510 | 3875 | 3860 | 3875 | 3860 | 290 |
| 436 | 20230828 | 120700 | 741889080 | 3875 | 3875 | 3875 | 3865 | 1820 |
| 437 | 20230828 | 120600 | 734847610 | 3875 | 3875 | 3875 | 3875 | 0 |
| 438 | 20230828 | 120500 | 734847610 | 3875 | 3870 | 3875 | 3870 | 504 |
| 439 | 20230828 | 120400 | 732897110 | 3870 | 3875 | 3875 | 3865 | 307 |
| 440 | 20230828 | 120300 | 731709895 | 3875 | 3875 | 3875 | 3875 | 141 |
| 441 | 20230828 | 120200 | 731163520 | 3875 | 3875 | 3875 | 3875 | 1 |
| 442 | 20230828 | 120100 | 731159645 | 3875 | 3875 | 3875 | 3875 | 6 |
| 443 | 20230828 | 120000 | 731136395 | 3870 | 3885 | 3885 | 3870 | 689 |
| 444 | 20230828 | 115900 | 728459645 | 3885 | 3885 | 3885 | 3885 | 0 |
| 445 | 20230828 | 115800 | 728459645 | 3885 | 3885 | 3885 | 3865 | 1387 |
| 446 | 20230828 | 115700 | 723072250 | 3885 | 3885 | 3885 | 3885 | 603 |
| 447 | 20230828 | 115600 | 720729595 | 3885 | 3885 | 3885 | 3885 | 0 |
| 448 | 20230828 | 115500 | 720729595 | 3885 | 3885 | 3885 | 3885 | 52 |
| 449 | 20230828 | 115400 | 720527575 | 3885 | 3885 | 3885 | 3885 | 0 |
| 450 | 20230828 | 115300 | 720527575 | 3885 | 3885 | 3885 | 3885 | 55 |
| 451 | 20230828 | 115200 | 720313900 | 3885 | 3885 | 3885 | 3885 | 0 |
| 452 | 20230828 | 115100 | 720313900 | 3885 | 3885 | 3885 | 3885 | 254 |
| 453 | 20230828 | 115000 | 719327110 | 3885 | 3875 | 3885 | 3860 | 2723 |
| 454 | 20230828 | 114900 | 708792030 | 3860 | 3860 | 3860 | 3860 | 0 |
| 455 | 20230828 | 114800 | 708792030 | 3860 | 3860 | 3860 | 3860 | 0 |
| 456 | 20230828 | 114700 | 708792030 | 3860 | 3870 | 3870 | 3860 | 597 |
| 457 | 20230828 | 114600 | 706485830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 458 | 20230828 | 114500 | 706485830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 459 | 20230828 | 114400 | 706485830 | 3875 | 3865 | 3875 | 3865 | 580 |
| 460 | 20230828 | 114300 | 704243590 | 3865 | 3875 | 3875 | 3865 | 525 |
| 461 | 20230828 | 114200 | 702209265 | 3880 | 3880 | 3880 | 3880 | 20 |
| 462 | 20230828 | 114100 | 702131665 | 3880 | 3880 | 3880 | 3880 | 0 |
| 463 | 20230828 | 114000 | 702131665 | 3880 | 3880 | 3880 | 3880 | 207 |
| 464 | 20230828 | 113900 | 701328505 | 3875 | 3870 | 3875 | 3870 | 2 |
| 465 | 20230828 | 113800 | 701320760 | 3875 | 3870 | 3875 | 3860 | 574 |
| 466 | 20230828 | 113700 | 699102250 | 3875 | 3875 | 3875 | 3875 | 100 |
| 467 | 20230828 | 113600 | 698714750 | 3875 | 3875 | 3875 | 3875 | 0 |
| 468 | 20230828 | 113500 | 698714750 | 3875 | 3875 | 3875 | 3875 | 9 |
| 469 | 20230828 | 113400 | 698679875 | 3875 | 3875 | 3875 | 3875 | 62 |
| 470 | 20230828 | 113300 | 698439625 | 3875 | 3875 | 3875 | 3875 | 93 |
| 471 | 20230828 | 113200 | 698079250 | 3880 | 3875 | 3880 | 3875 | 94 |
| 472 | 20230828 | 113100 | 697714535 | 3875 | 3885 | 3885 | 3875 | 34 |
| 473 | 20230828 | 113000 | 697582765 | 3880 | 3880 | 3880 | 3880 | 0 |
| 474 | 20230828 | 112900 | 697582765 | 3880 | 3880 | 3880 | 3880 | 515 |
| 475 | 20230828 | 112800 | 695584565 | 3870 | 3860 | 3875 | 3860 | 2581 |
| 476 | 20230828 | 112700 | 685605000 | 3860 | 3860 | 3860 | 3860 | 227 |
| 477 | 20230828 | 112600 | 684728780 | 3860 | 3860 | 3860 | 3860 | 1 |
| 478 | 20230828 | 112500 | 684724920 | 3860 | 3860 | 3860 | 3860 | 446 |
| 479 | 20230828 | 112400 | 683003360 | 3860 | 3860 | 3860 | 3860 | 202 |
| 480 | 20230828 | 112300 | 682223640 | 3855 | 3860 | 3860 | 3855 | 731 |
| 481 | 20230828 | 112200 | 679405095 | 3860 | 3860 | 3860 | 3860 | 1 |
| 482 | 20230828 | 112100 | 679401235 | 3860 | 3860 | 3860 | 3860 | 124 |
| 483 | 20230828 | 112000 | 678922595 | 3855 | 3855 | 3855 | 3855 | 1 |
| 484 | 20230828 | 111900 | 678918740 | 3860 | 3860 | 3860 | 3860 | 1 |
| 485 | 20230828 | 111800 | 678914880 | 3860 | 3860 | 3860 | 3860 | 402 |
| 486 | 20230828 | 111700 | 677363160 | 3865 | 3860 | 3865 | 3860 | 59 |
| 487 | 20230828 | 111600 | 677135225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 488 | 20230828 | 111500 | 677135225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 489 | 20230828 | 111400 | 677135225 | 3865 | 3860 | 3865 | 3855 | 550 |
| 490 | 20230828 | 111300 | 675009970 | 3855 | 3860 | 3860 | 3855 | 668 |
| 491 | 20230828 | 111200 | 672434390 | 3860 | 3865 | 3865 | 3860 | 500 |
| 492 | 20230828 | 111100 | 670503950 | 3860 | 3860 | 3860 | 3860 | 0 |
| 493 | 20230828 | 111000 | 670503950 | 3860 | 3860 | 3860 | 3860 | 0 |
| 494 | 20230828 | 110900 | 670503950 | 3860 | 3870 | 3870 | 3860 | 1451 |
| 495 | 20230828 | 110800 | 664896955 | 3865 | 3865 | 3865 | 3865 | 0 |
| 496 | 20230828 | 110700 | 664896955 | 3865 | 3865 | 3870 | 3860 | 785 |
| 497 | 20230828 | 110600 | 661862880 | 3865 | 3865 | 3865 | 3865 | 0 |
| 498 | 20230828 | 110500 | 661862880 | 3865 | 3870 | 3870 | 3865 | 1125 |
| 499 | 20230828 | 110400 | 657513550 | 3870 | 3870 | 3870 | 3870 | 59 |
| 500 | 20230828 | 110300 | 657285220 | 3870 | 3870 | 3870 | 3870 | 1171 |
| 501 | 20230828 | 110200 | 652753450 | 3875 | 3870 | 3875 | 3870 | 217 |
| 502 | 20230828 | 110100 | 651913580 | 3870 | 3870 | 3870 | 3870 | 525 |
| 503 | 20230828 | 110000 | 649881830 | 3875 | 3875 | 3875 | 3870 | 373 |
| 504 | 20230828 | 105900 | 648436520 | 3875 | 3865 | 3875 | 3865 | 297 |
| 505 | 20230828 | 105800 | 647288515 | 3875 | 3875 | 3875 | 3875 | 30 |
| 506 | 20230828 | 105700 | 647172265 | 3870 | 3870 | 3870 | 3870 | 3294 |
| 507 | 20230828 | 105600 | 634424485 | 3870 | 3870 | 3870 | 3870 | 22 |
| 508 | 20230828 | 105500 | 634339345 | 3870 | 3880 | 3880 | 3870 | 586 |
| 509 | 20230828 | 105400 | 632071515 | 3875 | 3875 | 3875 | 3875 | 53 |
| 510 | 20230828 | 105300 | 631866140 | 3875 | 3875 | 3875 | 3875 | 199 |
| 511 | 20230828 | 105200 | 631095015 | 3875 | 3875 | 3875 | 3875 | 50 |
| 512 | 20230828 | 105100 | 630901265 | 3880 | 3880 | 3880 | 3880 | 8 |
| 513 | 20230828 | 105000 | 630870225 | 3880 | 3880 | 3880 | 3880 | 11 |
| 514 | 20230828 | 104900 | 630827545 | 3880 | 3880 | 3880 | 3880 | 50 |
| 515 | 20230828 | 104800 | 630633545 | 3880 | 3875 | 3880 | 3875 | 13 |
| 516 | 20230828 | 104700 | 630583130 | 3870 | 3870 | 3870 | 3870 | 200 |
| 517 | 20230828 | 104600 | 629809130 | 3870 | 3880 | 3880 | 3870 | 1134 |
| 518 | 20230828 | 104500 | 625420410 | 3880 | 3880 | 3880 | 3880 | 8 |
| 519 | 20230828 | 104400 | 625389370 | 3880 | 3880 | 3880 | 3880 | 30 |
| 520 | 20230828 | 104300 | 625272970 | 3880 | 3870 | 3880 | 3870 | 436 |
| 521 | 20230828 | 104200 | 623584640 | 3870 | 3870 | 3870 | 3870 | 287 |
| 522 | 20230828 | 104100 | 622473950 | 3880 | 3880 | 3880 | 3880 | 2 |
| 523 | 20230828 | 104000 | 622466190 | 3870 | 3870 | 3880 | 3870 | 380 |
| 524 | 20230828 | 103900 | 620995430 | 3870 | 3880 | 3880 | 3870 | 558 |
| 525 | 20230828 | 103800 | 618834180 | 3870 | 3880 | 3880 | 3865 | 163 |
| 526 | 20230828 | 103700 | 618202085 | 3870 | 3870 | 3870 | 3865 | 2117 |
| 527 | 20230828 | 103600 | 610010550 | 3870 | 3890 | 3890 | 3870 | 2809 |
| 528 | 20230828 | 103500 | 599115615 | 3900 | 3900 | 3900 | 3900 | 50 |
| 529 | 20230828 | 103400 | 598920615 | 3900 | 3900 | 3900 | 3900 | 9 |
| 530 | 20230828 | 103300 | 598885515 | 3900 | 3895 | 3905 | 3890 | 819 |
| 531 | 20230828 | 103200 | 595695335 | 3905 | 3900 | 3905 | 3900 | 373 |
| 532 | 20230828 | 103100 | 594240620 | 3905 | 3905 | 3905 | 3905 | 970 |
| 533 | 20230828 | 103000 | 590452770 | 3905 | 3895 | 3905 | 3870 | 4747 |
| 534 | 20230828 | 102900 | 571992640 | 3900 | 3890 | 3900 | 3890 | 2341 |
| 535 | 20230828 | 102800 | 562873325 | 3890 | 3890 | 3890 | 3890 | 0 |
| 536 | 20230828 | 102700 | 562873325 | 3890 | 3875 | 3895 | 3875 | 1462 |
| 537 | 20230828 | 102600 | 557193110 | 3875 | 3875 | 3875 | 3875 | 991 |
| 538 | 20230828 | 102500 | 553352985 | 3875 | 3890 | 3890 | 3875 | 1603 |
| 539 | 20230828 | 102400 | 547127985 | 3890 | 3880 | 3890 | 3875 | 508 |
| 540 | 20230828 | 102300 | 545154460 | 3875 | 3880 | 3880 | 3875 | 7 |
| 541 | 20230828 | 102200 | 545127305 | 3885 | 3870 | 3885 | 3870 | 136 |
| 542 | 20230828 | 102100 | 544599955 | 3870 | 3860 | 3870 | 3860 | 216 |
| 543 | 20230828 | 102000 | 543765120 | 3860 | 3880 | 3880 | 3860 | 303 |
| 544 | 20230828 | 101900 | 542589540 | 3885 | 3855 | 3885 | 3855 | 1451 |
| 545 | 20230828 | 101800 | 536956775 | 3855 | 3880 | 3880 | 3855 | 591 |
| 546 | 20230828 | 101700 | 534666420 | 3880 | 3880 | 3885 | 3880 | 373 |
| 547 | 20230828 | 101600 | 533219160 | 3880 | 3850 | 3880 | 3850 | 12519 |
| 548 | 20230828 | 101500 | 484837120 | 3850 | 3835 | 3850 | 3835 | 2708 |
| 549 | 20230828 | 101400 | 474428770 | 3835 | 3835 | 3835 | 3835 | 100 |
| 550 | 20230828 | 101300 | 474045270 | 3840 | 3840 | 3840 | 3840 | 2 |
| 551 | 20230828 | 101200 | 474037590 | 3840 | 3840 | 3840 | 3840 | 2 |
| 552 | 20230828 | 101100 | 474029910 | 3835 | 3835 | 3835 | 3835 | 300 |
| 553 | 20230828 | 101000 | 472879410 | 3835 | 3845 | 3845 | 3835 | 757 |
| 554 | 20230828 | 100900 | 469969815 | 3840 | 3850 | 3850 | 3840 | 695 |
| 555 | 20230828 | 100800 | 467298165 | 3850 | 3850 | 3850 | 3850 | 100 |
| 556 | 20230828 | 100700 | 466913165 | 3850 | 3850 | 3850 | 3850 | 22 |
| 557 | 20230828 | 100600 | 466828465 | 3850 | 3850 | 3850 | 3840 | 433 |
| 558 | 20230828 | 100500 | 465161425 | 3840 | 3850 | 3850 | 3840 | 2191 |
| 559 | 20230828 | 100400 | 456726085 | 3855 | 3855 | 3855 | 3855 | 368 |
| 560 | 20230828 | 100300 | 455307445 | 3855 | 3850 | 3855 | 3850 | 620 |
| 561 | 20230828 | 100200 | 452919920 | 3850 | 3835 | 3850 | 3835 | 640 |
| 562 | 20230828 | 100100 | 450457215 | 3835 | 3835 | 3835 | 3825 | 512 |
| 563 | 20230828 | 100000 | 448494895 | 3820 | 3820 | 3820 | 3815 | 894 |
| 564 | 20230828 | 095900 | 445079820 | 3815 | 3825 | 3825 | 3815 | 489 |
| 565 | 20230828 | 095800 | 443211330 | 3830 | 3830 | 3835 | 3830 | 2301 |
| 566 | 20230828 | 095700 | 434397250 | 3830 | 3835 | 3835 | 3830 | 1066 |
| 567 | 20230828 | 095600 | 430310615 | 3840 | 3830 | 3840 | 3830 | 123 |
| 568 | 20230828 | 095500 | 429838415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 569 | 20230828 | 095400 | 429838415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 570 | 20230828 | 095300 | 429838415 | 3830 | 3830 | 3830 | 3830 | 5 |
| 571 | 20230828 | 095200 | 429819265 | 3830 | 3830 | 3830 | 3830 | 8 |
| 572 | 20230828 | 095100 | 429788625 | 3845 | 3845 | 3845 | 3845 | 1 |
| 573 | 20230828 | 095000 | 429784780 | 3825 | 3835 | 3835 | 3825 | 1914 |
| 574 | 20230828 | 094900 | 422462630 | 3830 | 3830 | 3830 | 3830 | 1439 |
| 575 | 20230828 | 094800 | 416951260 | 3830 | 3845 | 3845 | 3830 | 317 |
| 576 | 20230828 | 094700 | 415735640 | 3845 | 3840 | 3845 | 3840 | 337 |
| 577 | 20230828 | 094600 | 414441550 | 3850 | 3845 | 3850 | 3845 | 648 |
| 578 | 20230828 | 094500 | 411949845 | 3850 | 3850 | 3855 | 3845 | 3462 |
| 579 | 20230828 | 094400 | 398627145 | 3855 | 3855 | 3855 | 3840 | 6805 |
| 580 | 20230828 | 094300 | 372421190 | 3860 | 3855 | 3865 | 3855 | 4252 |
| 581 | 20230828 | 094200 | 356004690 | 3850 | 3840 | 3850 | 3840 | 3075 |
| 582 | 20230828 | 094100 | 344176540 | 3845 | 3835 | 3850 | 3835 | 4370 |
| 583 | 20230828 | 094000 | 327387415 | 3835 | 3835 | 3835 | 3835 | 1658 |
| 584 | 20230828 | 093900 | 321028985 | 3825 | 3820 | 3835 | 3820 | 1660 |
| 585 | 20230828 | 093800 | 314671205 | 3825 | 3820 | 3825 | 3815 | 902 |
| 586 | 20230828 | 093700 | 311223575 | 3820 | 3820 | 3825 | 3820 | 2531 |
| 587 | 20230828 | 093600 | 301555055 | 3795 | 3795 | 3810 | 3790 | 1292 |
| 588 | 20230828 | 093500 | 296641480 | 3795 | 3795 | 3795 | 3795 | 2 |
| 589 | 20230828 | 093400 | 296633890 | 3795 | 3795 | 3795 | 3790 | 20 |
| 590 | 20230828 | 093300 | 296557995 | 3795 | 3790 | 3800 | 3790 | 917 |
| 591 | 20230828 | 093200 | 293080955 | 3790 | 3790 | 3790 | 3770 | 147 |
| 592 | 20230828 | 093100 | 292526530 | 3790 | 3790 | 3790 | 3790 | 1034 |
| 593 | 20230828 | 093000 | 288607670 | 3795 | 3800 | 3800 | 3795 | 632 |
| 594 | 20230828 | 092900 | 286207570 | 3800 | 3800 | 3805 | 3800 | 498 |
| 595 | 20230828 | 092800 | 284314170 | 3800 | 3795 | 3805 | 3795 | 773 |
| 596 | 20230828 | 092700 | 281376765 | 3795 | 3780 | 3810 | 3780 | 3993 |
| 597 | 20230828 | 092600 | 266222635 | 3780 | 3780 | 3790 | 3780 | 112 |
| 598 | 20230828 | 092500 | 265798275 | 3775 | 3785 | 3785 | 3775 | 2024 |
| 599 | 20230828 | 092400 | 258155590 | 3790 | 3775 | 3790 | 3775 | 1309 |
| 600 | 20230828 | 092300 | 253208850 | 3770 | 3775 | 3775 | 3735 | 5782 |
| 601 | 20230828 | 092200 | 231511510 | 3775 | 3790 | 3795 | 3775 | 519 |
| 602 | 20230828 | 092100 | 229552040 | 3780 | 3760 | 3785 | 3760 | 2323 |
| 603 | 20230828 | 092000 | 220781670 | 3760 | 3745 | 3760 | 3740 | 1163 |
| 604 | 20230828 | 091900 | 216416215 | 3740 | 3750 | 3750 | 3735 | 6897 |
| 605 | 20230828 | 091800 | 190598010 | 3740 | 3740 | 3750 | 3740 | 2558 |
| 606 | 20230828 | 091700 | 181031070 | 3740 | 3745 | 3750 | 3740 | 1432 |
| 607 | 20230828 | 091600 | 175670105 | 3750 | 3750 | 3750 | 3750 | 1025 |
| 608 | 20230828 | 091500 | 171826355 | 3750 | 3750 | 3760 | 3745 | 2591 |
| 609 | 20230828 | 091400 | 162113965 | 3750 | 3770 | 3770 | 3750 | 180 |
| 610 | 20230828 | 091300 | 161437945 | 3770 | 3750 | 3770 | 3750 | 2592 |
| 611 | 20230828 | 091200 | 151714365 | 3750 | 3760 | 3760 | 3750 | 540 |
| 612 | 20230828 | 091100 | 149688580 | 3750 | 3750 | 3770 | 3750 | 1492 |
| 613 | 20230828 | 091000 | 144090705 | 3770 | 3755 | 3770 | 3750 | 1698 |
| 614 | 20230828 | 090900 | 137712605 | 3780 | 3775 | 3780 | 3755 | 361 |
| 615 | 20230828 | 090800 | 136349010 | 3780 | 3780 | 3780 | 3755 | 43 |
| 616 | 20230828 | 090700 | 136186670 | 3780 | 3765 | 3780 | 3755 | 1271 |
| 617 | 20230828 | 090600 | 131413245 | 3765 | 3750 | 3765 | 3750 | 4734 |
| 618 | 20230828 | 090500 | 113643680 | 3760 | 3765 | 3765 | 3750 | 3468 |
| 619 | 20230828 | 090400 | 100626135 | 3765 | 3780 | 3785 | 3765 | 2218 |
| 620 | 20230828 | 090300 | 92259455 | 3785 | 3790 | 3805 | 3780 | 2966 |
| 621 | 20230828 | 090200 | 81019790 | 3790 | 3810 | 3820 | 3790 | 3864 |
| 622 | 20230828 | 090100 | 66367170 | 3780 | 3800 | 3830 | 3780 | 8746 |
| 623 | 20230828 | 090000 | 33137280 | 3800 | 3795 | 3800 | 3770 | 8413 |