31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 183800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 5999 |
| 3 | 20230828 | 183700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 4 | 20230828 | 183600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 5 | 20230828 | 183500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 6 | 20230828 | 183400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 7 | 20230828 | 183300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 8 | 20230828 | 183200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 9 | 20230828 | 183100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 10 | 20230828 | 183000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 11 | 20230828 | 182900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 12 | 20230828 | 182800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 13 | 20230828 | 182700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 14 | 20230828 | 182600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 15 | 20230828 | 182500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 16 | 20230828 | 182400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 17 | 20230828 | 182300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 18 | 20230828 | 182200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 19 | 20230828 | 182100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 20 | 20230828 | 182000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 21 | 20230828 | 181900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 22 | 20230828 | 181800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 23 | 20230828 | 181700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 24 | 20230828 | 181600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 25 | 20230828 | 181500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 26 | 20230828 | 181400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 27 | 20230828 | 181300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 28 | 20230828 | 181200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 29 | 20230828 | 181100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 30 | 20230828 | 181000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 31 | 20230828 | 180900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 32 | 20230828 | 180800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 5999 |
| 33 | 20230828 | 180700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 34 | 20230828 | 180600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 35 | 20230828 | 180500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 36 | 20230828 | 180400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 37 | 20230828 | 180300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 38 | 20230828 | 180200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 39 | 20230828 | 180100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 40 | 20230828 | 180000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 41 | 20230828 | 175900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 42 | 20230828 | 175800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 43 | 20230828 | 175700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 44 | 20230828 | 175600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 45 | 20230828 | 175500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 46 | 20230828 | 175400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 47 | 20230828 | 175300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 48 | 20230828 | 175200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 49 | 20230828 | 175100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 50 | 20230828 | 175000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 51 | 20230828 | 174900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 52 | 20230828 | 174800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 53 | 20230828 | 174700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 54 | 20230828 | 174600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 55 | 20230828 | 174500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 56 | 20230828 | 174400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 57 | 20230828 | 174300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 58 | 20230828 | 174200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 59 | 20230828 | 174100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 60 | 20230828 | 174000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 61 | 20230828 | 173900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 62 | 20230828 | 173800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 5999 |
| 63 | 20230828 | 173700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 64 | 20230828 | 173600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 65 | 20230828 | 173500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 66 | 20230828 | 173400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 67 | 20230828 | 173300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 68 | 20230828 | 173200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 69 | 20230828 | 173100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 70 | 20230828 | 173000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 71 | 20230828 | 172900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 72 | 20230828 | 172800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 73 | 20230828 | 172700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 74 | 20230828 | 172600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 75 | 20230828 | 172500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 76 | 20230828 | 172400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 77 | 20230828 | 172300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 78 | 20230828 | 172200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 79 | 20230828 | 172100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 80 | 20230828 | 172000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 81 | 20230828 | 171900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 82 | 20230828 | 171800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 83 | 20230828 | 171700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 84 | 20230828 | 171600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 85 | 20230828 | 171500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 86 | 20230828 | 171400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 87 | 20230828 | 171300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 88 | 20230828 | 171200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 89 | 20230828 | 171100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 90 | 20230828 | 171000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 91 | 20230828 | 170900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 92 | 20230828 | 170800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 5999 |
| 93 | 20230828 | 170700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 94 | 20230828 | 170600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 95 | 20230828 | 170500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 96 | 20230828 | 170400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 97 | 20230828 | 170300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 98 | 20230828 | 170200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 99 | 20230828 | 170100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 100 | 20230828 | 170000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 101 | 20230828 | 165900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 102 | 20230828 | 165800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 103 | 20230828 | 165700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 104 | 20230828 | 165600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 105 | 20230828 | 165500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 106 | 20230828 | 165400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 107 | 20230828 | 165300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 108 | 20230828 | 165200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 109 | 20230828 | 165100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 110 | 20230828 | 165000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 111 | 20230828 | 164900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 112 | 20230828 | 164800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 113 | 20230828 | 164700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 114 | 20230828 | 164600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 115 | 20230828 | 164500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 116 | 20230828 | 164400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 117 | 20230828 | 164300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 118 | 20230828 | 164200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 119 | 20230828 | 164100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 120 | 20230828 | 164000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 121 | 20230828 | 163900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 122 | 20230828 | 163800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 5999 |
| 123 | 20230828 | 163700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 124 | 20230828 | 163600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 125 | 20230828 | 163500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 126 | 20230828 | 163400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 127 | 20230828 | 163300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 128 | 20230828 | 163200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 129 | 20230828 | 163100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 130 | 20230828 | 163000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 131 | 20230828 | 162900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 132 | 20230828 | 162800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 133 | 20230828 | 162700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 134 | 20230828 | 162600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 135 | 20230828 | 162500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 136 | 20230828 | 162400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 137 | 20230828 | 162300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 138 | 20230828 | 162200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 139 | 20230828 | 162100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 140 | 20230828 | 162000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 141 | 20230828 | 161900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 142 | 20230828 | 161800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 143 | 20230828 | 161700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 144 | 20230828 | 161600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 145 | 20230828 | 161500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 146 | 20230828 | 161400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 147 | 20230828 | 161300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 148 | 20230828 | 161200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 149 | 20230828 | 161100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 150 | 20230828 | 161000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 151 | 20230828 | 160900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 152 | 20230828 | 160800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 5999 |
| 153 | 20230828 | 160700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 154 | 20230828 | 160600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 155 | 20230828 | 160500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 156 | 20230828 | 160400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 157 | 20230828 | 160300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 158 | 20230828 | 160200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 159 | 20230828 | 160100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 160 | 20230828 | 160000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 161 | 20230828 | 155900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 162 | 20230828 | 155800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 163 | 20230828 | 155700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 164 | 20230828 | 155600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 165 | 20230828 | 155500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 166 | 20230828 | 155400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 167 | 20230828 | 155300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 168 | 20230828 | 155200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 169 | 20230828 | 155100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 170 | 20230828 | 155000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 171 | 20230828 | 154900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 172 | 20230828 | 154800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 173 | 20230828 | 154700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 174 | 20230828 | 154600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 175 | 20230828 | 154500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 176 | 20230828 | 154400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 177 | 20230828 | 154300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 178 | 20230828 | 154200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 179 | 20230828 | 154100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 180 | 20230828 | 154000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 181 | 20230828 | 153900 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 182 | 20230828 | 153800 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 5999 |
| 183 | 20230828 | 153700 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 184 | 20230828 | 153600 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 185 | 20230828 | 153500 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 186 | 20230828 | 153400 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 187 | 20230828 | 153300 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 188 | 20230828 | 153200 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 189 | 20230828 | 153100 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 190 | 20230828 | 153000 | 2702722530 | 17100 | 17100 | 17100 | 17100 | 5999 |
| 191 | 20230828 | 152900 | 2600139630 | 17040 | 17040 | 17040 | 17040 | 0 |
| 192 | 20230828 | 152800 | 2600139630 | 17040 | 17040 | 17040 | 17040 | 0 |
| 193 | 20230828 | 152700 | 2600139630 | 17040 | 17040 | 17040 | 17040 | 0 |
| 194 | 20230828 | 152600 | 2600139630 | 17040 | 17040 | 17040 | 17040 | 0 |
| 195 | 20230828 | 152500 | 2600139630 | 17040 | 17040 | 17040 | 17040 | 0 |
| 196 | 20230828 | 152400 | 2600139630 | 17040 | 17040 | 17040 | 17040 | 0 |
| 197 | 20230828 | 152300 | 2600139630 | 17040 | 17040 | 17040 | 17040 | 0 |
| 198 | 20230828 | 152200 | 2600139630 | 17040 | 17040 | 17040 | 17040 | 0 |
| 199 | 20230828 | 152100 | 2600139630 | 17040 | 17040 | 17040 | 17040 | 0 |
| 200 | 20230828 | 152000 | 2600139630 | 17040 | 17040 | 17040 | 17040 | 0 |
| 201 | 20230828 | 151900 | 2600139630 | 17040 | 17020 | 17040 | 17020 | 353 |
| 202 | 20230828 | 151800 | 2594127540 | 17020 | 17030 | 17030 | 17020 | 221 |
| 203 | 20230828 | 151700 | 2590366060 | 17030 | 16990 | 17030 | 16990 | 750 |
| 204 | 20230828 | 151600 | 2577612050 | 16990 | 17000 | 17000 | 16990 | 179 |
| 205 | 20230828 | 151500 | 2574570300 | 16990 | 16990 | 17000 | 16990 | 746 |
| 206 | 20230828 | 151400 | 2561890980 | 16990 | 17000 | 17000 | 16990 | 206 |
| 207 | 20230828 | 151300 | 2558390300 | 17000 | 17000 | 17000 | 16990 | 114 |
| 208 | 20230828 | 151200 | 2556453220 | 17000 | 16980 | 17000 | 16960 | 182 |
| 209 | 20230828 | 151100 | 2553363380 | 16990 | 17030 | 17030 | 16980 | 1041 |
| 210 | 20230828 | 151000 | 2535660440 | 17020 | 17030 | 17030 | 17020 | 305 |
| 211 | 20230828 | 150900 | 2530468720 | 17030 | 17030 | 17030 | 17020 | 335 |
| 212 | 20230828 | 150800 | 2524764980 | 17020 | 17030 | 17030 | 17020 | 280 |
| 213 | 20230828 | 150700 | 2519999140 | 17030 | 17010 | 17030 | 17010 | 157 |
| 214 | 20230828 | 150600 | 2517327470 | 17020 | 17030 | 17030 | 17000 | 261 |
| 215 | 20230828 | 150500 | 2512885970 | 17030 | 17000 | 17030 | 17000 | 451 |
| 216 | 20230828 | 150400 | 2505213080 | 17020 | 17020 | 17020 | 16980 | 130 |
| 217 | 20230828 | 150300 | 2503002900 | 17020 | 17030 | 17030 | 16980 | 253 |
| 218 | 20230828 | 150200 | 2498699920 | 17020 | 17020 | 17020 | 17000 | 220 |
| 219 | 20230828 | 150100 | 2494957640 | 16990 | 17020 | 17030 | 16990 | 401 |
| 220 | 20230828 | 150000 | 2488134640 | 17020 | 17030 | 17030 | 17010 | 270 |
| 221 | 20230828 | 145900 | 2483538790 | 17030 | 17020 | 17030 | 17020 | 628 |
| 222 | 20230828 | 145800 | 2472849880 | 17020 | 17010 | 17020 | 17010 | 46 |
| 223 | 20230828 | 145700 | 2472067010 | 17020 | 16990 | 17020 | 16990 | 148 |
| 224 | 20230828 | 145600 | 2469550960 | 16990 | 17030 | 17030 | 16990 | 1149 |
| 225 | 20230828 | 145500 | 2450004990 | 17020 | 17000 | 17020 | 17000 | 414 |
| 226 | 20230828 | 145400 | 2442960910 | 17000 | 17000 | 17000 | 16990 | 27 |
| 227 | 20230828 | 145300 | 2442501920 | 17000 | 17000 | 17000 | 17000 | 56 |
| 228 | 20230828 | 145200 | 2441549920 | 16990 | 16990 | 17000 | 16990 | 384 |
| 229 | 20230828 | 145100 | 2435025260 | 16990 | 16990 | 16990 | 16980 | 68 |
| 230 | 20230828 | 145000 | 2433870050 | 16990 | 17000 | 17000 | 16980 | 447 |
| 231 | 20230828 | 144900 | 2426275350 | 17000 | 17000 | 17000 | 16990 | 177 |
| 232 | 20230828 | 144800 | 2423267230 | 17010 | 17030 | 17030 | 17000 | 798 |
| 233 | 20230828 | 144700 | 2409686030 | 17030 | 17030 | 17030 | 17030 | 75 |
| 234 | 20230828 | 144600 | 2408408780 | 17030 | 17020 | 17030 | 17020 | 169 |
| 235 | 20230828 | 144500 | 2405531410 | 17020 | 17030 | 17030 | 17020 | 430 |
| 236 | 20230828 | 144400 | 2398208610 | 17030 | 17030 | 17030 | 17030 | 180 |
| 237 | 20230828 | 144300 | 2395143210 | 17030 | 17030 | 17030 | 17030 | 61 |
| 238 | 20230828 | 144200 | 2394104380 | 17030 | 17030 | 17030 | 17030 | 193 |
| 239 | 20230828 | 144100 | 2390817590 | 17030 | 17030 | 17030 | 17030 | 68 |
| 240 | 20230828 | 144000 | 2389659550 | 17030 | 17030 | 17030 | 17030 | 778 |
| 241 | 20230828 | 143900 | 2376410210 | 17030 | 17020 | 17030 | 17020 | 65 |
| 242 | 20230828 | 143800 | 2375303340 | 17020 | 17040 | 17040 | 17020 | 518 |
| 243 | 20230828 | 143700 | 2366477550 | 17040 | 17040 | 17040 | 17040 | 110 |
| 244 | 20230828 | 143600 | 2364603150 | 17040 | 17040 | 17040 | 17030 | 356 |
| 245 | 20230828 | 143500 | 2358538570 | 17040 | 17010 | 17040 | 17010 | 457 |
| 246 | 20230828 | 143400 | 2350758700 | 17010 | 17010 | 17010 | 17000 | 472 |
| 247 | 20230828 | 143300 | 2342730480 | 17010 | 17010 | 17010 | 17010 | 311 |
| 248 | 20230828 | 143200 | 2337440370 | 17010 | 17000 | 17010 | 17000 | 216 |
| 249 | 20230828 | 143100 | 2333768120 | 17000 | 16970 | 17000 | 16970 | 421 |
| 250 | 20230828 | 143000 | 2326618070 | 16970 | 16970 | 16970 | 16970 | 21 |
| 251 | 20230828 | 142900 | 2326261700 | 16960 | 16970 | 16970 | 16960 | 2023 |
| 252 | 20230828 | 142800 | 2291932510 | 16970 | 16960 | 16970 | 16950 | 121 |
| 253 | 20230828 | 142700 | 2289880510 | 16970 | 16980 | 16980 | 16960 | 306 |
| 254 | 20230828 | 142600 | 2284688150 | 16980 | 16970 | 16980 | 16970 | 40 |
| 255 | 20230828 | 142500 | 2284009150 | 16980 | 16990 | 16990 | 16980 | 218 |
| 256 | 20230828 | 142400 | 2280307260 | 16990 | 17000 | 17000 | 16990 | 495 |
| 257 | 20230828 | 142300 | 2271896720 | 17000 | 17000 | 17000 | 16990 | 425 |
| 258 | 20230828 | 142200 | 2264675330 | 17000 | 17000 | 17000 | 17000 | 60 |
| 259 | 20230828 | 142100 | 2263655330 | 17000 | 17000 | 17000 | 16990 | 51 |
| 260 | 20230828 | 142000 | 2262788450 | 17000 | 17000 | 17000 | 16990 | 510 |
| 261 | 20230828 | 141900 | 2254122990 | 17000 | 16980 | 17000 | 16980 | 309 |
| 262 | 20230828 | 141800 | 2248874270 | 16960 | 16980 | 16980 | 16960 | 136 |
| 263 | 20230828 | 141700 | 2246566090 | 16980 | 16980 | 16980 | 16970 | 285 |
| 264 | 20230828 | 141600 | 2241729040 | 16980 | 16980 | 16980 | 16980 | 46 |
| 265 | 20230828 | 141500 | 2240947960 | 16970 | 16980 | 16980 | 16970 | 283 |
| 266 | 20230828 | 141400 | 2236144900 | 16980 | 16980 | 16980 | 16980 | 26 |
| 267 | 20230828 | 141300 | 2235703420 | 16980 | 16980 | 16980 | 16980 | 15 |
| 268 | 20230828 | 141200 | 2235448720 | 16980 | 16970 | 16980 | 16970 | 413 |
| 269 | 20230828 | 141100 | 2228439930 | 16980 | 16980 | 16980 | 16970 | 315 |
| 270 | 20230828 | 141000 | 2223094160 | 16980 | 16980 | 16980 | 16980 | 6 |
| 271 | 20230828 | 140900 | 2222992280 | 16980 | 16960 | 16980 | 16960 | 160 |
| 272 | 20230828 | 140800 | 2220278650 | 16980 | 16980 | 16980 | 16980 | 34 |
| 273 | 20230828 | 140700 | 2219701330 | 16980 | 16980 | 16980 | 16980 | 332 |
| 274 | 20230828 | 140600 | 2214063970 | 16980 | 16990 | 16990 | 16980 | 352 |
| 275 | 20230828 | 140500 | 2208086510 | 16980 | 16980 | 16980 | 16980 | 61 |
| 276 | 20230828 | 140400 | 2207050730 | 16980 | 16980 | 16980 | 16980 | 194 |
| 277 | 20230828 | 140300 | 2203756610 | 16980 | 16980 | 16980 | 16980 | 573 |
| 278 | 20230828 | 140200 | 2194027070 | 16980 | 16970 | 16980 | 16970 | 490 |
| 279 | 20230828 | 140100 | 2185710770 | 16970 | 16950 | 16970 | 16950 | 262 |
| 280 | 20230828 | 140000 | 2181265150 | 16940 | 16940 | 16940 | 16940 | 105 |
| 281 | 20230828 | 135900 | 2179486450 | 16940 | 16930 | 16940 | 16930 | 66 |
| 282 | 20230828 | 135800 | 2178369020 | 16930 | 16930 | 16930 | 16930 | 15 |
| 283 | 20230828 | 135700 | 2178115070 | 16930 | 16930 | 16930 | 16930 | 156 |
| 284 | 20230828 | 135600 | 2175473990 | 16930 | 16940 | 16940 | 16920 | 146 |
| 285 | 20230828 | 135500 | 2173003230 | 16940 | 16940 | 16950 | 16940 | 195 |
| 286 | 20230828 | 135400 | 2169698930 | 16940 | 16940 | 16940 | 16940 | 177 |
| 287 | 20230828 | 135300 | 2166700550 | 16950 | 16950 | 16950 | 16950 | 48 |
| 288 | 20230828 | 135200 | 2165886950 | 16950 | 16950 | 16950 | 16950 | 1 |
| 289 | 20230828 | 135100 | 2165870000 | 16950 | 16960 | 16960 | 16950 | 403 |
| 290 | 20230828 | 135000 | 2159036990 | 16960 | 16960 | 16960 | 16960 | 74 |
| 291 | 20230828 | 134900 | 2157781950 | 16950 | 16950 | 16950 | 16950 | 0 |
| 292 | 20230828 | 134800 | 2157781950 | 16950 | 16950 | 16950 | 16950 | 77 |
| 293 | 20230828 | 134700 | 2156476800 | 16950 | 16950 | 16970 | 16950 | 660 |
| 294 | 20230828 | 134600 | 2145286120 | 16950 | 16950 | 16950 | 16940 | 143 |
| 295 | 20230828 | 134500 | 2142862680 | 16940 | 16940 | 16940 | 16940 | 9 |
| 296 | 20230828 | 134400 | 2142710220 | 16950 | 16920 | 16950 | 16920 | 91 |
| 297 | 20230828 | 134300 | 2141169600 | 16920 | 16910 | 16920 | 16910 | 327 |
| 298 | 20230828 | 134200 | 2135637620 | 16910 | 16900 | 16910 | 16900 | 245 |
| 299 | 20230828 | 134100 | 2131495300 | 16890 | 16890 | 16890 | 16890 | 0 |
| 300 | 20230828 | 134000 | 2131495300 | 16890 | 16890 | 16890 | 16890 | 61 |
| 301 | 20230828 | 133900 | 2130465010 | 16890 | 16900 | 16900 | 16890 | 34 |
| 302 | 20230828 | 133800 | 2129890700 | 16900 | 16900 | 16900 | 16900 | 1 |
| 303 | 20230828 | 133700 | 2129873800 | 16900 | 16910 | 16910 | 16900 | 277 |
| 304 | 20230828 | 133600 | 2125192350 | 16910 | 16880 | 16910 | 16880 | 313 |
| 305 | 20230828 | 133500 | 2119907240 | 16880 | 16880 | 16880 | 16880 | 75 |
| 306 | 20230828 | 133400 | 2118641240 | 16880 | 16880 | 16880 | 16880 | 0 |
| 307 | 20230828 | 133300 | 2118641240 | 16880 | 16880 | 16880 | 16880 | 42 |
| 308 | 20230828 | 133200 | 2117932280 | 16880 | 16910 | 16910 | 16880 | 379 |
| 309 | 20230828 | 133100 | 2111528250 | 16910 | 16920 | 16920 | 16910 | 69 |
| 310 | 20230828 | 133000 | 2110361270 | 16940 | 16950 | 16950 | 16940 | 577 |
| 311 | 20230828 | 132900 | 2100581500 | 16970 | 16970 | 16980 | 16970 | 22 |
| 312 | 20230828 | 132800 | 2100208060 | 16980 | 16980 | 16980 | 16980 | 190 |
| 313 | 20230828 | 132700 | 2096981860 | 16990 | 16990 | 16990 | 16990 | 435 |
| 314 | 20230828 | 132600 | 2089591210 | 17000 | 17000 | 17000 | 17000 | 2 |
| 315 | 20230828 | 132500 | 2089557210 | 17000 | 17000 | 17000 | 16990 | 362 |
| 316 | 20230828 | 132400 | 2083403350 | 17000 | 17000 | 17000 | 17000 | 160 |
| 317 | 20230828 | 132300 | 2080683350 | 17010 | 17010 | 17010 | 17010 | 0 |
| 318 | 20230828 | 132200 | 2080683350 | 17010 | 17030 | 17030 | 17010 | 28 |
| 319 | 20230828 | 132100 | 2080206670 | 17030 | 17030 | 17030 | 17030 | 1097 |
| 320 | 20230828 | 132000 | 2061524760 | 17030 | 17030 | 17030 | 17030 | 61 |
| 321 | 20230828 | 131900 | 2060485930 | 17030 | 17030 | 17030 | 17030 | 443 |
| 322 | 20230828 | 131800 | 2052941640 | 17030 | 16980 | 17030 | 16980 | 2451 |
| 323 | 20230828 | 131700 | 2011264390 | 16970 | 16960 | 16970 | 16960 | 279 |
| 324 | 20230828 | 131600 | 2006530760 | 16970 | 16950 | 16970 | 16950 | 154 |
| 325 | 20230828 | 131500 | 2003919900 | 16940 | 16930 | 16950 | 16930 | 241 |
| 326 | 20230828 | 131400 | 1999835550 | 16930 | 16920 | 16930 | 16920 | 1124 |
| 327 | 20230828 | 131300 | 1980807730 | 16930 | 16930 | 16930 | 16930 | 129 |
| 328 | 20230828 | 131200 | 1978623760 | 16920 | 16910 | 16920 | 16910 | 321 |
| 329 | 20230828 | 131100 | 1973194340 | 16910 | 16900 | 16910 | 16900 | 184 |
| 330 | 20230828 | 131000 | 1970083200 | 16900 | 16880 | 16900 | 16880 | 1122 |
| 331 | 20230828 | 130900 | 1951125080 | 16880 | 16880 | 16880 | 16880 | 0 |
| 332 | 20230828 | 130800 | 1951125080 | 16880 | 16890 | 16890 | 16880 | 551 |
| 333 | 20230828 | 130700 | 1941824190 | 16880 | 16890 | 16890 | 16880 | 331 |
| 334 | 20230828 | 130600 | 1936234640 | 16890 | 16890 | 16890 | 16890 | 458 |
| 335 | 20230828 | 130500 | 1928499020 | 16880 | 16880 | 16880 | 16880 | 0 |
| 336 | 20230828 | 130400 | 1928499020 | 16880 | 16890 | 16890 | 16880 | 284 |
| 337 | 20230828 | 130300 | 1923703170 | 16880 | 16880 | 16880 | 16880 | 0 |
| 338 | 20230828 | 130200 | 1923703170 | 16880 | 16880 | 16880 | 16880 | 0 |
| 339 | 20230828 | 130100 | 1923703170 | 16880 | 16880 | 16880 | 16880 | 951 |
| 340 | 20230828 | 130000 | 1907650290 | 16880 | 16880 | 16880 | 16880 | 178 |
| 341 | 20230828 | 125900 | 1904645650 | 16870 | 16870 | 16870 | 16870 | 79 |
| 342 | 20230828 | 125800 | 1903312920 | 16870 | 16870 | 16870 | 16860 | 335 |
| 343 | 20230828 | 125700 | 1897662380 | 16870 | 16860 | 16870 | 16860 | 631 |
| 344 | 20230828 | 125600 | 1887019620 | 16860 | 16860 | 16860 | 16860 | 936 |
| 345 | 20230828 | 125500 | 1871238660 | 16860 | 16840 | 16860 | 16840 | 428 |
| 346 | 20230828 | 125400 | 1864027040 | 16840 | 16850 | 16850 | 16840 | 764 |
| 347 | 20230828 | 125300 | 1851154640 | 16850 | 16840 | 16850 | 16840 | 228 |
| 348 | 20230828 | 125200 | 1847314760 | 16840 | 16830 | 16840 | 16820 | 454 |
| 349 | 20230828 | 125100 | 1839670350 | 16830 | 16830 | 16830 | 16830 | 3 |
| 350 | 20230828 | 125000 | 1839619860 | 16830 | 16800 | 16830 | 16800 | 31 |
| 351 | 20230828 | 124900 | 1839098460 | 16830 | 16800 | 16830 | 16800 | 336 |
| 352 | 20230828 | 124800 | 1833447730 | 16800 | 16800 | 16800 | 16800 | 0 |
| 353 | 20230828 | 124700 | 1833447730 | 16800 | 16800 | 16810 | 16800 | 210 |
| 354 | 20230828 | 124600 | 1829917760 | 16800 | 16790 | 16800 | 16790 | 294 |
| 355 | 20230828 | 124500 | 1824979170 | 16790 | 16790 | 16790 | 16790 | 50 |
| 356 | 20230828 | 124400 | 1824139670 | 16790 | 16790 | 16790 | 16790 | 30 |
| 357 | 20230828 | 124300 | 1823635970 | 16790 | 16800 | 16800 | 16790 | 70 |
| 358 | 20230828 | 124200 | 1822460570 | 16800 | 16790 | 16800 | 16790 | 12 |
| 359 | 20230828 | 124100 | 1822259070 | 16780 | 16780 | 16780 | 16780 | 10 |
| 360 | 20230828 | 124000 | 1822091270 | 16790 | 16790 | 16800 | 16790 | 505 |
| 361 | 20230828 | 123900 | 1813612270 | 16800 | 16800 | 16800 | 16800 | 30 |
| 362 | 20230828 | 123800 | 1813108270 | 16800 | 16800 | 16800 | 16800 | 0 |
| 363 | 20230828 | 123700 | 1813108270 | 16800 | 16790 | 16800 | 16790 | 75 |
| 364 | 20230828 | 123600 | 1811848920 | 16790 | 16790 | 16790 | 16790 | 0 |
| 365 | 20230828 | 123500 | 1811848920 | 16790 | 16790 | 16790 | 16790 | 0 |
| 366 | 20230828 | 123400 | 1811848920 | 16790 | 16800 | 16800 | 16790 | 292 |
| 367 | 20230828 | 123300 | 1806945820 | 16800 | 16800 | 16800 | 16800 | 236 |
| 368 | 20230828 | 123200 | 1802981020 | 16850 | 16850 | 16850 | 16850 | 0 |
| 369 | 20230828 | 123100 | 1802981020 | 16850 | 16850 | 16850 | 16850 | 1 |
| 370 | 20230828 | 123000 | 1802964170 | 16800 | 16800 | 16800 | 16800 | 0 |
| 371 | 20230828 | 122900 | 1802964170 | 16800 | 16830 | 16840 | 16800 | 60 |
| 372 | 20230828 | 122800 | 1801954820 | 16850 | 16870 | 16870 | 16850 | 657 |
| 373 | 20230828 | 122700 | 1790874610 | 16860 | 16860 | 16860 | 16860 | 150 |
| 374 | 20230828 | 122600 | 1788345610 | 16850 | 16850 | 16850 | 16850 | 20 |
| 375 | 20230828 | 122500 | 1788008610 | 16850 | 16850 | 16850 | 16850 | 201 |
| 376 | 20230828 | 122400 | 1784621760 | 16830 | 16830 | 16830 | 16830 | 101 |
| 377 | 20230828 | 122300 | 1782921930 | 16830 | 16820 | 16830 | 16820 | 1724 |
| 378 | 20230828 | 122200 | 1753923640 | 16820 | 16810 | 16820 | 16810 | 1640 |
| 379 | 20230828 | 122100 | 1726354000 | 16810 | 16810 | 16810 | 16800 | 88 |
| 380 | 20230828 | 122000 | 1724874810 | 16810 | 16810 | 16810 | 16800 | 173 |
| 381 | 20230828 | 121900 | 1721966770 | 16800 | 16810 | 16810 | 16800 | 12 |
| 382 | 20230828 | 121800 | 1721765100 | 16810 | 16810 | 16810 | 16800 | 89 |
| 383 | 20230828 | 121700 | 1720269110 | 16810 | 16800 | 16810 | 16800 | 11 |
| 384 | 20230828 | 121600 | 1720084300 | 16770 | 16770 | 16800 | 16770 | 112 |
| 385 | 20230828 | 121500 | 1718204230 | 16800 | 16800 | 16800 | 16800 | 10 |
| 386 | 20230828 | 121400 | 1718036230 | 16790 | 16790 | 16790 | 16790 | 326 |
| 387 | 20230828 | 121300 | 1712562690 | 16790 | 16790 | 16790 | 16790 | 144 |
| 388 | 20230828 | 121200 | 1710144930 | 16790 | 16770 | 16790 | 16770 | 883 |
| 389 | 20230828 | 121100 | 1695321060 | 16750 | 16750 | 16750 | 16750 | 0 |
| 390 | 20230828 | 121000 | 1695321060 | 16750 | 16750 | 16750 | 16750 | 14 |
| 391 | 20230828 | 120900 | 1695086560 | 16750 | 16750 | 16750 | 16750 | 61 |
| 392 | 20230828 | 120800 | 1694064810 | 16750 | 16780 | 16780 | 16730 | 2960 |
| 393 | 20230828 | 120700 | 1644473580 | 16790 | 16790 | 16790 | 16790 | 19 |
| 394 | 20230828 | 120600 | 1644154570 | 16780 | 16810 | 16810 | 16780 | 436 |
| 395 | 20230828 | 120500 | 1636829400 | 16820 | 16820 | 16820 | 16810 | 227 |
| 396 | 20230828 | 120400 | 1633011400 | 16830 | 16830 | 16830 | 16830 | 0 |
| 397 | 20230828 | 120300 | 1633011400 | 16830 | 16830 | 16830 | 16830 | 0 |
| 398 | 20230828 | 120200 | 1633011400 | 16830 | 16830 | 16830 | 16830 | 500 |
| 399 | 20230828 | 120100 | 1624596400 | 16830 | 16830 | 16830 | 16830 | 0 |
| 400 | 20230828 | 120000 | 1624596400 | 16830 | 16860 | 16870 | 16820 | 387 |
| 401 | 20230828 | 115900 | 1618076000 | 16860 | 16850 | 16860 | 16850 | 234 |
| 402 | 20230828 | 115800 | 1614131900 | 16830 | 16830 | 16830 | 16830 | 106 |
| 403 | 20230828 | 115700 | 1612347920 | 16830 | 16850 | 16850 | 16830 | 174 |
| 404 | 20230828 | 115600 | 1609417360 | 16850 | 16850 | 16850 | 16850 | 203 |
| 405 | 20230828 | 115500 | 1605996810 | 16850 | 16840 | 16850 | 16840 | 199 |
| 406 | 20230828 | 115400 | 1602645160 | 16840 | 16840 | 16840 | 16840 | 104 |
| 407 | 20230828 | 115300 | 1600893800 | 16830 | 16830 | 16840 | 16830 | 111 |
| 408 | 20230828 | 115200 | 1599025570 | 16830 | 16840 | 16840 | 16830 | 84 |
| 409 | 20230828 | 115100 | 1597611040 | 16840 | 16840 | 16840 | 16840 | 277 |
| 410 | 20230828 | 115000 | 1592946360 | 16840 | 16830 | 16840 | 16830 | 110 |
| 411 | 20230828 | 114900 | 1591094960 | 16830 | 16830 | 16830 | 16830 | 152 |
| 412 | 20230828 | 114800 | 1588536800 | 16820 | 16820 | 16820 | 16810 | 706 |
| 413 | 20230828 | 114700 | 1576661890 | 16810 | 16810 | 16810 | 16810 | 157 |
| 414 | 20230828 | 114600 | 1574022720 | 16810 | 16810 | 16810 | 16810 | 125 |
| 415 | 20230828 | 114500 | 1571921470 | 16810 | 16790 | 16810 | 16790 | 7 |
| 416 | 20230828 | 114400 | 1571803920 | 16780 | 16780 | 16780 | 16780 | 1 |
| 417 | 20230828 | 114300 | 1571787140 | 16780 | 16780 | 16780 | 16780 | 85 |
| 418 | 20230828 | 114200 | 1570360840 | 16770 | 16770 | 16770 | 16770 | 86 |
| 419 | 20230828 | 114100 | 1568918620 | 16750 | 16750 | 16750 | 16750 | 2 |
| 420 | 20230828 | 114000 | 1568885120 | 16750 | 16820 | 16820 | 16750 | 849 |
| 421 | 20230828 | 113900 | 1554637110 | 16810 | 16820 | 16820 | 16810 | 244 |
| 422 | 20230828 | 113800 | 1550535030 | 16830 | 16830 | 16830 | 16830 | 121 |
| 423 | 20230828 | 113700 | 1548498600 | 16830 | 16820 | 16830 | 16820 | 121 |
| 424 | 20230828 | 113600 | 1546462270 | 16820 | 16820 | 16820 | 16820 | 61 |
| 425 | 20230828 | 113500 | 1545436250 | 16820 | 16820 | 16820 | 16820 | 0 |
| 426 | 20230828 | 113400 | 1545436250 | 16820 | 16820 | 16820 | 16810 | 270 |
| 427 | 20230828 | 113300 | 1540896220 | 16830 | 16850 | 16850 | 16830 | 134 |
| 428 | 20230828 | 113200 | 1538639430 | 16850 | 16850 | 16850 | 16840 | 90 |
| 429 | 20230828 | 113100 | 1537123100 | 16850 | 16850 | 16850 | 16850 | 195 |
| 430 | 20230828 | 113000 | 1533837350 | 16850 | 16850 | 16850 | 16850 | 91 |
| 431 | 20230828 | 112900 | 1532304000 | 16850 | 16850 | 16850 | 16850 | 107 |
| 432 | 20230828 | 112800 | 1530501050 | 16850 | 16840 | 16850 | 16840 | 123 |
| 433 | 20230828 | 112700 | 1528429240 | 16840 | 16840 | 16840 | 16840 | 136 |
| 434 | 20230828 | 112600 | 1526139000 | 16840 | 16840 | 16840 | 16840 | 125 |
| 435 | 20230828 | 112500 | 1524034000 | 16830 | 16840 | 16840 | 16830 | 106 |
| 436 | 20230828 | 112400 | 1522249260 | 16830 | 16830 | 16830 | 16830 | 61 |
| 437 | 20230828 | 112300 | 1521222630 | 16820 | 16840 | 16840 | 16820 | 60 |
| 438 | 20230828 | 112200 | 1520212530 | 16840 | 16840 | 16840 | 16840 | 40 |
| 439 | 20230828 | 112100 | 1519538930 | 16840 | 16840 | 16840 | 16840 | 26 |
| 440 | 20230828 | 112000 | 1519101090 | 16840 | 16840 | 16840 | 16840 | 98 |
| 441 | 20230828 | 111900 | 1517450770 | 16840 | 16840 | 16840 | 16830 | 123 |
| 442 | 20230828 | 111800 | 1515379750 | 16840 | 16840 | 16840 | 16840 | 95 |
| 443 | 20230828 | 111700 | 1513779950 | 16840 | 16830 | 16840 | 16830 | 79 |
| 444 | 20230828 | 111600 | 1512449990 | 16840 | 16840 | 16840 | 16840 | 75 |
| 445 | 20230828 | 111500 | 1511186990 | 16830 | 16830 | 16830 | 16830 | 65 |
| 446 | 20230828 | 111400 | 1510093040 | 16820 | 16820 | 16820 | 16820 | 182 |
| 447 | 20230828 | 111300 | 1507031800 | 16820 | 16820 | 16820 | 16820 | 1 |
| 448 | 20230828 | 111200 | 1507014980 | 16820 | 16820 | 16820 | 16820 | 86 |
| 449 | 20230828 | 111100 | 1505568460 | 16830 | 16810 | 16830 | 16810 | 371 |
| 450 | 20230828 | 111000 | 1499330660 | 16800 | 16810 | 16810 | 16800 | 132 |
| 451 | 20230828 | 110900 | 1497111760 | 16810 | 16810 | 16810 | 16810 | 2 |
| 452 | 20230828 | 110800 | 1497078140 | 16810 | 16810 | 16810 | 16800 | 163 |
| 453 | 20230828 | 110700 | 1494338240 | 16810 | 16810 | 16810 | 16810 | 67 |
| 454 | 20230828 | 110600 | 1493211970 | 16800 | 16810 | 16810 | 16800 | 335 |
| 455 | 20230828 | 110500 | 1487583330 | 16800 | 16780 | 16800 | 16780 | 108 |
| 456 | 20230828 | 110400 | 1485770680 | 16780 | 16780 | 16780 | 16780 | 43 |
| 457 | 20230828 | 110300 | 1485049140 | 16770 | 16770 | 16770 | 16770 | 71 |
| 458 | 20230828 | 110200 | 1483858470 | 16820 | 16820 | 16820 | 16820 | 0 |
| 459 | 20230828 | 110100 | 1483858470 | 16820 | 16800 | 16820 | 16750 | 363 |
| 460 | 20230828 | 110000 | 1477770190 | 16800 | 16820 | 16820 | 16800 | 306 |
| 461 | 20230828 | 105900 | 1472625270 | 16820 | 16810 | 16820 | 16790 | 395 |
| 462 | 20230828 | 105800 | 1465987730 | 16810 | 16810 | 16810 | 16810 | 95 |
| 463 | 20230828 | 105700 | 1464390780 | 16800 | 16750 | 16800 | 16750 | 350 |
| 464 | 20230828 | 105600 | 1458523240 | 16710 | 16710 | 16710 | 16710 | 0 |
| 465 | 20230828 | 105500 | 1458523240 | 16710 | 16700 | 16710 | 16700 | 492 |
| 466 | 20230828 | 105400 | 1450304870 | 16700 | 16800 | 16810 | 16700 | 4498 |
| 467 | 20230828 | 105300 | 1375074620 | 16810 | 16810 | 16810 | 16810 | 140 |
| 468 | 20230828 | 105200 | 1372721220 | 16820 | 16830 | 16830 | 16820 | 103 |
| 469 | 20230828 | 105100 | 1370988040 | 16830 | 16830 | 16840 | 16830 | 310 |
| 470 | 20230828 | 105000 | 1365770710 | 16840 | 16840 | 16840 | 16840 | 105 |
| 471 | 20230828 | 104900 | 1364002510 | 16830 | 16830 | 16830 | 16830 | 705 |
| 472 | 20230828 | 104800 | 1352137360 | 16830 | 16830 | 16830 | 16820 | 26 |
| 473 | 20230828 | 104700 | 1351699980 | 16830 | 16820 | 16830 | 16820 | 277 |
| 474 | 20230828 | 104600 | 1347039870 | 16800 | 16780 | 16810 | 16780 | 1371 |
| 475 | 20230828 | 104500 | 1324020190 | 16710 | 16780 | 16780 | 16710 | 1000 |
| 476 | 20230828 | 104400 | 1307289350 | 16790 | 16780 | 16790 | 16780 | 118 |
| 477 | 20230828 | 104300 | 1305308140 | 16780 | 16770 | 16780 | 16770 | 12 |
| 478 | 20230828 | 104200 | 1305106790 | 16780 | 16790 | 16790 | 16780 | 70 |
| 479 | 20230828 | 104100 | 1303931540 | 16790 | 16800 | 16800 | 16790 | 199 |
| 480 | 20230828 | 104000 | 1300589330 | 16800 | 16780 | 16800 | 16760 | 388 |
| 481 | 20230828 | 103900 | 1294077540 | 16780 | 16770 | 16780 | 16770 | 213 |
| 482 | 20230828 | 103800 | 1290504010 | 16770 | 16750 | 16770 | 16750 | 597 |
| 483 | 20230828 | 103700 | 1280493170 | 16750 | 16740 | 16750 | 16740 | 280 |
| 484 | 20230828 | 103600 | 1275805170 | 16740 | 16730 | 16740 | 16730 | 56 |
| 485 | 20230828 | 103500 | 1274867830 | 16770 | 16730 | 16770 | 16730 | 527 |
| 486 | 20230828 | 103400 | 1266039180 | 16670 | 16670 | 16670 | 16670 | 1 |
| 487 | 20230828 | 103300 | 1266022510 | 16680 | 16770 | 16770 | 16680 | 376 |
| 488 | 20230828 | 103200 | 1259723180 | 16760 | 16780 | 16780 | 16760 | 568 |
| 489 | 20230828 | 103100 | 1250193740 | 16770 | 16780 | 16780 | 16770 | 132 |
| 490 | 20230828 | 103000 | 1247979160 | 16780 | 16780 | 16780 | 16780 | 487 |
| 491 | 20230828 | 102900 | 1239807300 | 16770 | 16760 | 16770 | 16760 | 120 |
| 492 | 20230828 | 102800 | 1237795320 | 16770 | 16740 | 16770 | 16740 | 272 |
| 493 | 20230828 | 102700 | 1233236860 | 16740 | 16730 | 16740 | 16730 | 130 |
| 494 | 20230828 | 102600 | 1231061270 | 16720 | 16720 | 16720 | 16720 | 91 |
| 495 | 20230828 | 102500 | 1229539750 | 16710 | 16720 | 16720 | 16710 | 20 |
| 496 | 20230828 | 102400 | 1229205450 | 16700 | 16710 | 16710 | 16700 | 200 |
| 497 | 20230828 | 102300 | 1225864080 | 16720 | 16700 | 16720 | 16700 | 582 |
| 498 | 20230828 | 102200 | 1216138390 | 16700 | 16710 | 16710 | 16700 | 2 |
| 499 | 20230828 | 102100 | 1216104980 | 16720 | 16720 | 16720 | 16720 | 258 |
| 500 | 20230828 | 102000 | 1211791220 | 16720 | 16710 | 16720 | 16710 | 163 |
| 501 | 20230828 | 101900 | 1209066240 | 16710 | 16720 | 16730 | 16710 | 421 |
| 502 | 20230828 | 101800 | 1202027130 | 16710 | 16650 | 16710 | 16650 | 972 |
| 503 | 20230828 | 101700 | 1185808640 | 16650 | 16660 | 16660 | 16650 | 286 |
| 504 | 20230828 | 101600 | 1181046140 | 16650 | 16630 | 16650 | 16630 | 719 |
| 505 | 20230828 | 101500 | 1169081280 | 16630 | 16590 | 16630 | 16590 | 701 |
| 506 | 20230828 | 101400 | 1157432400 | 16570 | 16580 | 16610 | 16560 | 823 |
| 507 | 20230828 | 101300 | 1143795760 | 16570 | 16620 | 16620 | 16570 | 383 |
| 508 | 20230828 | 101200 | 1137447110 | 16620 | 16630 | 16630 | 16620 | 175 |
| 509 | 20230828 | 101100 | 1134538550 | 16560 | 16590 | 16590 | 16530 | 9485 |
| 510 | 20230828 | 101000 | 977524850 | 16590 | 16610 | 16610 | 16590 | 667 |
| 511 | 20230828 | 100900 | 966451330 | 16600 | 16630 | 16630 | 16600 | 601 |
| 512 | 20230828 | 100800 | 956470330 | 16640 | 16620 | 16640 | 16620 | 666 |
| 513 | 20230828 | 100700 | 945400450 | 16620 | 16630 | 16630 | 16620 | 1493 |
| 514 | 20230828 | 100600 | 920585790 | 16620 | 16630 | 16630 | 16620 | 989 |
| 515 | 20230828 | 100500 | 904142500 | 16640 | 16620 | 16640 | 16620 | 254 |
| 516 | 20230828 | 100400 | 899920890 | 16620 | 16620 | 16620 | 16610 | 74 |
| 517 | 20230828 | 100300 | 898691210 | 16620 | 16620 | 16630 | 16620 | 101 |
| 518 | 20230828 | 100200 | 897012540 | 16610 | 16640 | 16640 | 16610 | 3377 |
| 519 | 20230828 | 100100 | 840882590 | 16640 | 16650 | 16650 | 16640 | 354 |
| 520 | 20230828 | 100000 | 834989560 | 16650 | 16650 | 16690 | 16650 | 151 |
| 521 | 20230828 | 095900 | 832471910 | 16650 | 16660 | 16660 | 16650 | 329 |
| 522 | 20230828 | 095800 | 826993860 | 16650 | 16690 | 16690 | 16650 | 520 |
| 523 | 20230828 | 095700 | 818332120 | 16670 | 16680 | 16680 | 16670 | 501 |
| 524 | 20230828 | 095600 | 809980400 | 16670 | 16670 | 16680 | 16670 | 132 |
| 525 | 20230828 | 095500 | 807779950 | 16670 | 16690 | 16690 | 16670 | 34 |
| 526 | 20230828 | 095400 | 807212570 | 16690 | 16670 | 16690 | 16670 | 189 |
| 527 | 20230828 | 095300 | 804060360 | 16670 | 16710 | 16720 | 16670 | 828 |
| 528 | 20230828 | 095200 | 790243550 | 16710 | 16660 | 16710 | 16660 | 580 |
| 529 | 20230828 | 095100 | 780572060 | 16660 | 16650 | 16660 | 16650 | 879 |
| 530 | 20230828 | 095000 | 765932920 | 16640 | 16620 | 16680 | 16620 | 841 |
| 531 | 20230828 | 094900 | 751934320 | 16620 | 16680 | 16680 | 16620 | 824 |
| 532 | 20230828 | 094800 | 738223400 | 16650 | 16670 | 16680 | 16650 | 379 |
| 533 | 20230828 | 094700 | 731906220 | 16650 | 16640 | 16680 | 16600 | 2975 |
| 534 | 20230828 | 094600 | 682454310 | 16650 | 16670 | 16670 | 16650 | 2287 |
| 535 | 20230828 | 094500 | 644362920 | 16670 | 16680 | 16680 | 16670 | 437 |
| 536 | 20230828 | 094400 | 637074790 | 16670 | 16710 | 16710 | 16670 | 2139 |
| 537 | 20230828 | 094300 | 601375940 | 16710 | 16720 | 16720 | 16710 | 475 |
| 538 | 20230828 | 094200 | 593437840 | 16720 | 16720 | 16740 | 16720 | 288 |
| 539 | 20230828 | 094100 | 588622180 | 16740 | 16710 | 16750 | 16710 | 178 |
| 540 | 20230828 | 094000 | 585646850 | 16710 | 16720 | 16720 | 16710 | 1343 |
| 541 | 20230828 | 093900 | 563198890 | 16720 | 16770 | 16770 | 16720 | 2975 |
| 542 | 20230828 | 093800 | 513363960 | 16770 | 16790 | 16790 | 16770 | 1891 |
| 543 | 20230828 | 093700 | 481631200 | 16800 | 16830 | 16830 | 16800 | 548 |
| 544 | 20230828 | 093600 | 472423870 | 16830 | 16820 | 16830 | 16800 | 1571 |
| 545 | 20230828 | 093500 | 446017630 | 16810 | 16830 | 16830 | 16810 | 712 |
| 546 | 20230828 | 093400 | 434042400 | 16830 | 16840 | 16840 | 16830 | 507 |
| 547 | 20230828 | 093300 | 425507970 | 16840 | 16850 | 16870 | 16840 | 958 |
| 548 | 20230828 | 093200 | 409367150 | 16850 | 16900 | 16900 | 16850 | 65 |
| 549 | 20230828 | 093100 | 408270620 | 16900 | 16850 | 16900 | 16850 | 54 |
| 550 | 20230828 | 093000 | 407360470 | 16830 | 16820 | 16840 | 16810 | 615 |
| 551 | 20230828 | 092900 | 397018420 | 16820 | 16840 | 16840 | 16820 | 615 |
| 552 | 20230828 | 092800 | 386672660 | 16840 | 16890 | 16890 | 16830 | 447 |
| 553 | 20230828 | 092700 | 379134220 | 16900 | 16890 | 16900 | 16890 | 144 |
| 554 | 20230828 | 092600 | 376701060 | 16900 | 16930 | 16930 | 16900 | 3398 |
| 555 | 20230828 | 092500 | 319242230 | 16930 | 16940 | 16940 | 16930 | 380 |
| 556 | 20230828 | 092400 | 312808760 | 16930 | 16930 | 16930 | 16930 | 50 |
| 557 | 20230828 | 092300 | 311962260 | 16950 | 16960 | 16960 | 16940 | 2337 |
| 558 | 20230828 | 092200 | 272349440 | 16960 | 16960 | 16960 | 16960 | 72 |
| 559 | 20230828 | 092100 | 271128320 | 16960 | 16960 | 16960 | 16960 | 264 |
| 560 | 20230828 | 092000 | 266650880 | 16970 | 16970 | 16990 | 16960 | 450 |
| 561 | 20230828 | 091900 | 259011060 | 16970 | 16970 | 16970 | 16970 | 0 |
| 562 | 20230828 | 091800 | 259011060 | 16970 | 16960 | 16970 | 16960 | 64 |
| 563 | 20230828 | 091700 | 257925220 | 16970 | 16950 | 16970 | 16950 | 682 |
| 564 | 20230828 | 091600 | 246359120 | 16950 | 16930 | 16950 | 16930 | 294 |
| 565 | 20230828 | 091500 | 241377600 | 16930 | 16940 | 16940 | 16920 | 443 |
| 566 | 20230828 | 091400 | 233873860 | 16950 | 16960 | 16960 | 16950 | 493 |
| 567 | 20230828 | 091300 | 225517280 | 16960 | 16950 | 16960 | 16950 | 501 |
| 568 | 20230828 | 091200 | 217025320 | 16980 | 16970 | 16990 | 16950 | 1768 |
| 569 | 20230828 | 091100 | 187018950 | 16980 | 17040 | 17040 | 16980 | 1167 |
| 570 | 20230828 | 091000 | 167151590 | 17040 | 17040 | 17040 | 17040 | 52 |
| 571 | 20230828 | 090900 | 166265510 | 17040 | 17040 | 17040 | 17040 | 336 |
| 572 | 20230828 | 090800 | 160540070 | 17050 | 17050 | 17050 | 17050 | 106 |
| 573 | 20230828 | 090700 | 158732770 | 17050 | 17080 | 17080 | 17050 | 2342 |
| 574 | 20230828 | 090600 | 118753940 | 17080 | 17080 | 17080 | 17080 | 2 |
| 575 | 20230828 | 090500 | 118719780 | 17080 | 17070 | 17080 | 17070 | 159 |
| 576 | 20230828 | 090400 | 116004160 | 17070 | 17080 | 17120 | 17060 | 825 |
| 577 | 20230828 | 090300 | 101923680 | 17150 | 17130 | 17150 | 17080 | 1045 |
| 578 | 20230828 | 090200 | 84025230 | 17130 | 17130 | 17130 | 17130 | 820 |
| 579 | 20230828 | 090100 | 69978630 | 17130 | 17130 | 17170 | 17130 | 1593 |
| 580 | 20230828 | 090000 | 42678730 | 17130 | 17060 | 17130 | 17060 | 2490 |