32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 190300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 3982 |
| 3 | 20230828 | 190200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 4 | 20230828 | 190100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 5 | 20230828 | 190000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 6 | 20230828 | 185900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 7 | 20230828 | 185800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 8 | 20230828 | 185700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 9 | 20230828 | 185600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 10 | 20230828 | 185500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 11 | 20230828 | 185400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 12 | 20230828 | 185300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 13 | 20230828 | 185200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 14 | 20230828 | 185100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 15 | 20230828 | 185000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 16 | 20230828 | 184900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 17 | 20230828 | 184800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 18 | 20230828 | 184700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 19 | 20230828 | 184600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 20 | 20230828 | 184500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 21 | 20230828 | 184400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 22 | 20230828 | 184300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 23 | 20230828 | 184200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 24 | 20230828 | 184100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 25 | 20230828 | 184000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 26 | 20230828 | 183900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 27 | 20230828 | 183800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 28 | 20230828 | 183700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 29 | 20230828 | 183600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 30 | 20230828 | 183500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 31 | 20230828 | 183400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 32 | 20230828 | 183300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 3982 |
| 33 | 20230828 | 183200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 34 | 20230828 | 183100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 35 | 20230828 | 183000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 36 | 20230828 | 182900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 37 | 20230828 | 182800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 38 | 20230828 | 182700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 39 | 20230828 | 182600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 40 | 20230828 | 182500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 41 | 20230828 | 182400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 42 | 20230828 | 182300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 43 | 20230828 | 182200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 44 | 20230828 | 182100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 45 | 20230828 | 182000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 46 | 20230828 | 181900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 47 | 20230828 | 181800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 48 | 20230828 | 181700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 49 | 20230828 | 181600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 50 | 20230828 | 181500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 51 | 20230828 | 181400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 52 | 20230828 | 181300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 53 | 20230828 | 181200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 54 | 20230828 | 181100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 55 | 20230828 | 181000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 56 | 20230828 | 180900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 57 | 20230828 | 180800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 58 | 20230828 | 180700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 59 | 20230828 | 180600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 60 | 20230828 | 180500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 61 | 20230828 | 180400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 62 | 20230828 | 180300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 3982 |
| 63 | 20230828 | 180200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 64 | 20230828 | 180100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 65 | 20230828 | 180000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 66 | 20230828 | 175900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 67 | 20230828 | 175800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 68 | 20230828 | 175700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 69 | 20230828 | 175600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 70 | 20230828 | 175500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 71 | 20230828 | 175400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 72 | 20230828 | 175300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 73 | 20230828 | 175200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 74 | 20230828 | 175100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 75 | 20230828 | 175000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 76 | 20230828 | 174900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 77 | 20230828 | 174800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 78 | 20230828 | 174700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 79 | 20230828 | 174600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 80 | 20230828 | 174500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 81 | 20230828 | 174400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 82 | 20230828 | 174300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 83 | 20230828 | 174200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 84 | 20230828 | 174100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 85 | 20230828 | 174000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 86 | 20230828 | 173900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 87 | 20230828 | 173800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 88 | 20230828 | 173700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 89 | 20230828 | 173600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 90 | 20230828 | 173500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 91 | 20230828 | 173400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 92 | 20230828 | 173300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 3982 |
| 93 | 20230828 | 173200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 94 | 20230828 | 173100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 95 | 20230828 | 173000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 96 | 20230828 | 172900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 97 | 20230828 | 172800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 98 | 20230828 | 172700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 99 | 20230828 | 172600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 100 | 20230828 | 172500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 101 | 20230828 | 172400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 102 | 20230828 | 172300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 103 | 20230828 | 172200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 104 | 20230828 | 172100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 105 | 20230828 | 172000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 106 | 20230828 | 171900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 107 | 20230828 | 171800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 108 | 20230828 | 171700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 109 | 20230828 | 171600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 110 | 20230828 | 171500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 111 | 20230828 | 171400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 112 | 20230828 | 171300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 113 | 20230828 | 171200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 114 | 20230828 | 171100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 115 | 20230828 | 171000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 116 | 20230828 | 170900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 117 | 20230828 | 170800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 118 | 20230828 | 170700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 119 | 20230828 | 170600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 120 | 20230828 | 170500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 121 | 20230828 | 170400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 122 | 20230828 | 170300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 3982 |
| 123 | 20230828 | 170200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 124 | 20230828 | 170100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 125 | 20230828 | 170000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 126 | 20230828 | 165900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 127 | 20230828 | 165800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 128 | 20230828 | 165700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 129 | 20230828 | 165600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 130 | 20230828 | 165500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 131 | 20230828 | 165400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 132 | 20230828 | 165300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 133 | 20230828 | 165200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 134 | 20230828 | 165100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 135 | 20230828 | 165000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 136 | 20230828 | 164900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 137 | 20230828 | 164800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 138 | 20230828 | 164700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 139 | 20230828 | 164600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 140 | 20230828 | 164500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 141 | 20230828 | 164400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 142 | 20230828 | 164300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 143 | 20230828 | 164200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 144 | 20230828 | 164100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 145 | 20230828 | 164000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 146 | 20230828 | 163900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 147 | 20230828 | 163800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 148 | 20230828 | 163700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 149 | 20230828 | 163600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 150 | 20230828 | 163500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 151 | 20230828 | 163400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 152 | 20230828 | 163300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 3982 |
| 153 | 20230828 | 163200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 154 | 20230828 | 163100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 155 | 20230828 | 163000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 156 | 20230828 | 162900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 157 | 20230828 | 162800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 158 | 20230828 | 162700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 159 | 20230828 | 162600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 160 | 20230828 | 162500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 161 | 20230828 | 162400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 162 | 20230828 | 162300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 163 | 20230828 | 162200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 164 | 20230828 | 162100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 165 | 20230828 | 162000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 166 | 20230828 | 161900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 167 | 20230828 | 161800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 168 | 20230828 | 161700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 169 | 20230828 | 161600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 170 | 20230828 | 161500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 171 | 20230828 | 161400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 172 | 20230828 | 161300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 173 | 20230828 | 161200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 174 | 20230828 | 161100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 175 | 20230828 | 161000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 176 | 20230828 | 160900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 177 | 20230828 | 160800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 178 | 20230828 | 160700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 179 | 20230828 | 160600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 180 | 20230828 | 160500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 181 | 20230828 | 160400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 182 | 20230828 | 160300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 3982 |
| 183 | 20230828 | 160200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 184 | 20230828 | 160100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 185 | 20230828 | 160000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 186 | 20230828 | 155900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 187 | 20230828 | 155800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 188 | 20230828 | 155700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 189 | 20230828 | 155600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 190 | 20230828 | 155500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 191 | 20230828 | 155400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 192 | 20230828 | 155300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 193 | 20230828 | 155200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 194 | 20230828 | 155100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 195 | 20230828 | 155000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 196 | 20230828 | 154900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 197 | 20230828 | 154800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 198 | 20230828 | 154700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 199 | 20230828 | 154600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 200 | 20230828 | 154500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 201 | 20230828 | 154400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 202 | 20230828 | 154300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 203 | 20230828 | 154200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 204 | 20230828 | 154100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 205 | 20230828 | 154000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 206 | 20230828 | 153900 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 207 | 20230828 | 153800 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 208 | 20230828 | 153700 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 209 | 20230828 | 153600 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 210 | 20230828 | 153500 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 211 | 20230828 | 153400 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 212 | 20230828 | 153300 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 3982 |
| 213 | 20230828 | 153200 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 214 | 20230828 | 153100 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 215 | 20230828 | 153000 | 1204384010 | 17720 | 17720 | 17720 | 17720 | 3982 |
| 216 | 20230828 | 152900 | 1133822970 | 17690 | 17690 | 17690 | 17690 | 0 |
| 217 | 20230828 | 152800 | 1133822970 | 17690 | 17690 | 17690 | 17690 | 0 |
| 218 | 20230828 | 152700 | 1133822970 | 17690 | 17690 | 17690 | 17690 | 0 |
| 219 | 20230828 | 152600 | 1133822970 | 17690 | 17690 | 17690 | 17690 | 0 |
| 220 | 20230828 | 152500 | 1133822970 | 17690 | 17690 | 17690 | 17690 | 0 |
| 221 | 20230828 | 152400 | 1133822970 | 17690 | 17690 | 17690 | 17690 | 0 |
| 222 | 20230828 | 152300 | 1133822970 | 17690 | 17690 | 17690 | 17690 | 0 |
| 223 | 20230828 | 152200 | 1133822970 | 17690 | 17690 | 17690 | 17690 | 0 |
| 224 | 20230828 | 152100 | 1133822970 | 17690 | 17690 | 17690 | 17690 | 0 |
| 225 | 20230828 | 152000 | 1133822970 | 17690 | 17690 | 17690 | 17690 | 0 |
| 226 | 20230828 | 151900 | 1133822970 | 17690 | 17680 | 17690 | 17680 | 57 |
| 227 | 20230828 | 151800 | 1132814950 | 17680 | 17680 | 17690 | 17680 | 62 |
| 228 | 20230828 | 151700 | 1131718780 | 17680 | 17690 | 17690 | 17680 | 166 |
| 229 | 20230828 | 151600 | 1128783750 | 17690 | 17690 | 17690 | 17680 | 5 |
| 230 | 20230828 | 151500 | 1128695320 | 17680 | 17690 | 17690 | 17680 | 568 |
| 231 | 20230828 | 151400 | 1118652390 | 17680 | 17680 | 17690 | 17680 | 19 |
| 232 | 20230828 | 151300 | 1118316370 | 17680 | 17680 | 17690 | 17680 | 9 |
| 233 | 20230828 | 151200 | 1118157240 | 17690 | 17680 | 17690 | 17680 | 46 |
| 234 | 20230828 | 151100 | 1117343760 | 17680 | 17680 | 17690 | 17680 | 40 |
| 235 | 20230828 | 151000 | 1116636460 | 17680 | 17680 | 17690 | 17680 | 129 |
| 236 | 20230828 | 150900 | 1114355580 | 17690 | 17690 | 17690 | 17680 | 9 |
| 237 | 20230828 | 150800 | 1114196430 | 17690 | 17680 | 17690 | 17680 | 40 |
| 238 | 20230828 | 150700 | 1113489020 | 17680 | 17680 | 17690 | 17680 | 35 |
| 239 | 20230828 | 150600 | 1112869920 | 17680 | 17680 | 17690 | 17680 | 16 |
| 240 | 20230828 | 150500 | 1112586950 | 17690 | 17680 | 17690 | 17680 | 379 |
| 241 | 20230828 | 150400 | 1105883560 | 17690 | 17680 | 17690 | 17680 | 66 |
| 242 | 20230828 | 150300 | 1104716580 | 17680 | 17690 | 17690 | 17680 | 215 |
| 243 | 20230828 | 150200 | 1100913290 | 17680 | 17690 | 17690 | 17680 | 225 |
| 244 | 20230828 | 150100 | 1096933150 | 17680 | 17680 | 17690 | 17680 | 8 |
| 245 | 20230828 | 150000 | 1096791700 | 17690 | 17690 | 17690 | 17680 | 21 |
| 246 | 20230828 | 145900 | 1096420270 | 17680 | 17680 | 17690 | 17680 | 22 |
| 247 | 20230828 | 145800 | 1096031220 | 17680 | 17690 | 17690 | 17680 | 15 |
| 248 | 20230828 | 145700 | 1095765920 | 17680 | 17680 | 17690 | 17680 | 120 |
| 249 | 20230828 | 145600 | 1093643320 | 17690 | 17690 | 17690 | 17690 | 16 |
| 250 | 20230828 | 145500 | 1093360280 | 17700 | 17680 | 17700 | 17680 | 101 |
| 251 | 20230828 | 145400 | 1091573030 | 17680 | 17700 | 17700 | 17680 | 30 |
| 252 | 20230828 | 145300 | 1091042250 | 17690 | 17690 | 17690 | 17690 | 7 |
| 253 | 20230828 | 145200 | 1090918420 | 17690 | 17690 | 17690 | 17680 | 9 |
| 254 | 20230828 | 145100 | 1090759220 | 17690 | 17690 | 17690 | 17690 | 10 |
| 255 | 20230828 | 145000 | 1090582320 | 17680 | 17690 | 17690 | 17680 | 22 |
| 256 | 20230828 | 144900 | 1090193150 | 17700 | 17690 | 17700 | 17690 | 302 |
| 257 | 20230828 | 144800 | 1084849890 | 17690 | 17690 | 17690 | 17680 | 13 |
| 258 | 20230828 | 144700 | 1084619930 | 17690 | 17700 | 17700 | 17690 | 241 |
| 259 | 20230828 | 144600 | 1080354320 | 17690 | 17690 | 17690 | 17680 | 54 |
| 260 | 20230828 | 144500 | 1079399070 | 17680 | 17700 | 17700 | 17680 | 227 |
| 261 | 20230828 | 144400 | 1075385650 | 17690 | 17680 | 17700 | 17680 | 1031 |
| 262 | 20230828 | 144300 | 1057147180 | 17690 | 17690 | 17690 | 17690 | 335 |
| 263 | 20230828 | 144200 | 1051221030 | 17690 | 17690 | 17690 | 17680 | 31 |
| 264 | 20230828 | 144100 | 1050672760 | 17680 | 17690 | 17690 | 17680 | 22 |
| 265 | 20230828 | 144000 | 1050283600 | 17690 | 17690 | 17690 | 17690 | 33 |
| 266 | 20230828 | 143900 | 1049699830 | 17690 | 17680 | 17690 | 17680 | 21 |
| 267 | 20230828 | 143800 | 1049328400 | 17680 | 17690 | 17690 | 17680 | 15 |
| 268 | 20230828 | 143700 | 1049063110 | 17680 | 17670 | 17680 | 17670 | 328 |
| 269 | 20230828 | 143600 | 1043264160 | 17680 | 17680 | 17680 | 17670 | 121 |
| 270 | 20230828 | 143500 | 1041124910 | 17680 | 17680 | 17690 | 17680 | 21 |
| 271 | 20230828 | 143400 | 1040753530 | 17680 | 17690 | 17690 | 17680 | 12 |
| 272 | 20230828 | 143300 | 1040541280 | 17680 | 17690 | 17690 | 17680 | 5 |
| 273 | 20230828 | 143200 | 1040452870 | 17690 | 17680 | 17690 | 17680 | 214 |
| 274 | 20230828 | 143100 | 1036669250 | 17680 | 17680 | 17680 | 17670 | 1464 |
| 275 | 20230828 | 143000 | 1010785830 | 17670 | 17680 | 17680 | 17670 | 21 |
| 276 | 20230828 | 142900 | 1010414660 | 17670 | 17680 | 17680 | 17670 | 10 |
| 277 | 20230828 | 142800 | 1010237910 | 17680 | 17670 | 17680 | 17670 | 16 |
| 278 | 20230828 | 142700 | 1009955090 | 17670 | 17670 | 17680 | 17670 | 34 |
| 279 | 20230828 | 142600 | 1009354220 | 17680 | 17670 | 17680 | 17670 | 20 |
| 280 | 20230828 | 142500 | 1009000690 | 17670 | 17680 | 17680 | 17670 | 20 |
| 281 | 20230828 | 142400 | 1008647140 | 17680 | 17670 | 17680 | 17670 | 25 |
| 282 | 20230828 | 142300 | 1008205290 | 17670 | 17680 | 17680 | 17670 | 116 |
| 283 | 20230828 | 142200 | 1006154470 | 17670 | 17680 | 17680 | 17670 | 619 |
| 284 | 20230828 | 142100 | 995213590 | 17680 | 17680 | 17680 | 17670 | 17 |
| 285 | 20230828 | 142000 | 994913040 | 17680 | 17670 | 17680 | 17670 | 70 |
| 286 | 20230828 | 141900 | 993675450 | 17680 | 17680 | 17680 | 17670 | 61 |
| 287 | 20230828 | 141800 | 992596980 | 17680 | 17680 | 17680 | 17670 | 316 |
| 288 | 20230828 | 141700 | 987010160 | 17670 | 17680 | 17680 | 17670 | 1243 |
| 289 | 20230828 | 141600 | 965034230 | 17680 | 17670 | 17680 | 17670 | 61 |
| 290 | 20230828 | 141500 | 963956240 | 17670 | 17670 | 17680 | 17670 | 16 |
| 291 | 20230828 | 141400 | 963673420 | 17670 | 17680 | 17680 | 17670 | 195 |
| 292 | 20230828 | 141300 | 960225870 | 17670 | 17670 | 17670 | 17670 | 105 |
| 293 | 20230828 | 141200 | 958370520 | 17680 | 17670 | 17680 | 17670 | 18 |
| 294 | 20230828 | 141100 | 958052340 | 17670 | 17670 | 17680 | 17670 | 15 |
| 295 | 20230828 | 141000 | 957787190 | 17670 | 17670 | 17680 | 17670 | 14 |
| 296 | 20230828 | 140900 | 957539790 | 17670 | 17680 | 17680 | 17670 | 84 |
| 297 | 20230828 | 140800 | 956055470 | 17670 | 17680 | 17680 | 17670 | 100 |
| 298 | 20230828 | 140700 | 954288140 | 17670 | 17670 | 17670 | 17670 | 74 |
| 299 | 20230828 | 140600 | 952980560 | 17670 | 17670 | 17670 | 17670 | 6 |
| 300 | 20230828 | 140500 | 952874540 | 17670 | 17670 | 17670 | 17670 | 17 |
| 301 | 20230828 | 140400 | 952574150 | 17670 | 17680 | 17680 | 17670 | 115 |
| 302 | 20230828 | 140300 | 950541990 | 17680 | 17670 | 17680 | 17670 | 69 |
| 303 | 20230828 | 140200 | 949322260 | 17670 | 17680 | 17680 | 17670 | 1142 |
| 304 | 20230828 | 140100 | 929132200 | 17680 | 17680 | 17680 | 17680 | 12 |
| 305 | 20230828 | 140000 | 928920040 | 17680 | 17690 | 17690 | 17680 | 6 |
| 306 | 20230828 | 135900 | 928813950 | 17680 | 17680 | 17680 | 17680 | 91 |
| 307 | 20230828 | 135800 | 927205070 | 17680 | 17680 | 17680 | 17680 | 17 |
| 308 | 20230828 | 135700 | 926904510 | 17680 | 17680 | 17680 | 17680 | 6 |
| 309 | 20230828 | 135600 | 926798430 | 17680 | 17680 | 17690 | 17680 | 7 |
| 310 | 20230828 | 135500 | 926674640 | 17680 | 17680 | 17680 | 17680 | 16 |
| 311 | 20230828 | 135400 | 926391760 | 17680 | 17680 | 17680 | 17680 | 6 |
| 312 | 20230828 | 135300 | 926285680 | 17680 | 17690 | 17690 | 17680 | 22 |
| 313 | 20230828 | 135200 | 925896670 | 17680 | 17690 | 17690 | 17680 | 8 |
| 314 | 20230828 | 135100 | 925755210 | 17680 | 17690 | 17690 | 17680 | 27 |
| 315 | 20230828 | 135000 | 925277720 | 17680 | 17680 | 17690 | 17680 | 44 |
| 316 | 20230828 | 134900 | 924499790 | 17680 | 17690 | 17690 | 17680 | 6 |
| 317 | 20230828 | 134800 | 924393700 | 17680 | 17690 | 17690 | 17680 | 80 |
| 318 | 20230828 | 134700 | 922978510 | 17680 | 17680 | 17680 | 17680 | 10 |
| 319 | 20230828 | 134600 | 922801710 | 17680 | 17680 | 17680 | 17680 | 11 |
| 320 | 20230828 | 134500 | 922607230 | 17680 | 17680 | 17680 | 17680 | 6 |
| 321 | 20230828 | 134400 | 922501150 | 17680 | 17680 | 17680 | 17680 | 22 |
| 322 | 20230828 | 134300 | 922112190 | 17680 | 17680 | 17680 | 17680 | 12 |
| 323 | 20230828 | 134200 | 921900030 | 17680 | 17680 | 17680 | 17680 | 5 |
| 324 | 20230828 | 134100 | 921811630 | 17680 | 17680 | 17680 | 17680 | 36 |
| 325 | 20230828 | 134000 | 921175150 | 17680 | 17680 | 17680 | 17680 | 22 |
| 326 | 20230828 | 133900 | 920786190 | 17680 | 17690 | 17690 | 17680 | 76 |
| 327 | 20230828 | 133800 | 919442010 | 17680 | 17680 | 17680 | 17680 | 4 |
| 328 | 20230828 | 133700 | 919371290 | 17680 | 17680 | 17680 | 17680 | 6 |
| 329 | 20230828 | 133600 | 919265210 | 17680 | 17690 | 17690 | 17680 | 119 |
| 330 | 20230828 | 133500 | 917161280 | 17680 | 17680 | 17690 | 17680 | 78 |
| 331 | 20230828 | 133400 | 915782220 | 17680 | 17680 | 17690 | 17680 | 12 |
| 332 | 20230828 | 133300 | 915570050 | 17680 | 17680 | 17680 | 17680 | 53 |
| 333 | 20230828 | 133200 | 914633010 | 17690 | 17690 | 17690 | 17680 | 10 |
| 334 | 20230828 | 133100 | 914456180 | 17690 | 17690 | 17700 | 17690 | 172 |
| 335 | 20230828 | 133000 | 911413490 | 17690 | 17700 | 17700 | 17690 | 2 |
| 336 | 20230828 | 132900 | 911378100 | 17700 | 17700 | 17700 | 17700 | 2 |
| 337 | 20230828 | 132800 | 911342700 | 17690 | 17690 | 17690 | 17690 | 7 |
| 338 | 20230828 | 132700 | 911218870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 339 | 20230828 | 132600 | 911218870 | 17690 | 17690 | 17690 | 17690 | 6 |
| 340 | 20230828 | 132500 | 911112730 | 17690 | 17690 | 17690 | 17690 | 1 |
| 341 | 20230828 | 132400 | 911095040 | 17690 | 17690 | 17690 | 17690 | 280 |
| 342 | 20230828 | 132300 | 906141840 | 17680 | 17690 | 17690 | 17680 | 651 |
| 343 | 20230828 | 132200 | 894631660 | 17680 | 17680 | 17680 | 17680 | 100 |
| 344 | 20230828 | 132100 | 892863660 | 17680 | 17690 | 17690 | 17680 | 178 |
| 345 | 20230828 | 132000 | 889714850 | 17690 | 17690 | 17690 | 17690 | 656 |
| 346 | 20230828 | 131900 | 878110210 | 17690 | 17700 | 17700 | 17690 | 226 |
| 347 | 20230828 | 131800 | 874112020 | 17700 | 17700 | 17700 | 17700 | 50 |
| 348 | 20230828 | 131700 | 873227020 | 17690 | 17690 | 17690 | 17690 | 0 |
| 349 | 20230828 | 131600 | 873227020 | 17690 | 17700 | 17700 | 17690 | 67 |
| 350 | 20230828 | 131500 | 872041780 | 17700 | 17700 | 17700 | 17700 | 13 |
| 351 | 20230828 | 131400 | 871811680 | 17690 | 17690 | 17690 | 17690 | 1 |
| 352 | 20230828 | 131300 | 871793990 | 17690 | 17690 | 17690 | 17690 | 57 |
| 353 | 20230828 | 131200 | 870785660 | 17690 | 17700 | 17700 | 17690 | 41 |
| 354 | 20230828 | 131100 | 870059970 | 17700 | 17700 | 17700 | 17700 | 2 |
| 355 | 20230828 | 131000 | 870024570 | 17690 | 17700 | 17700 | 17690 | 11 |
| 356 | 20230828 | 130900 | 869829880 | 17690 | 17700 | 17700 | 17690 | 589 |
| 357 | 20230828 | 130800 | 859404700 | 17690 | 17690 | 17690 | 17690 | 7 |
| 358 | 20230828 | 130700 | 859280870 | 17700 | 17690 | 17700 | 17690 | 130 |
| 359 | 20230828 | 130600 | 856980170 | 17690 | 17690 | 17690 | 17690 | 0 |
| 360 | 20230828 | 130500 | 856980170 | 17690 | 17690 | 17690 | 17690 | 1 |
| 361 | 20230828 | 130400 | 856962480 | 17700 | 17700 | 17700 | 17700 | 0 |
| 362 | 20230828 | 130300 | 856962480 | 17700 | 17700 | 17700 | 17690 | 13 |
| 363 | 20230828 | 130200 | 856732390 | 17700 | 17700 | 17700 | 17700 | 0 |
| 364 | 20230828 | 130100 | 856732390 | 17700 | 17700 | 17700 | 17690 | 32 |
| 365 | 20230828 | 130000 | 856166000 | 17700 | 17700 | 17700 | 17700 | 54 |
| 366 | 20230828 | 125900 | 855210200 | 17690 | 17690 | 17690 | 17690 | 1 |
| 367 | 20230828 | 125800 | 855192510 | 17700 | 17700 | 17700 | 17700 | 74 |
| 368 | 20230828 | 125700 | 853882710 | 17690 | 17690 | 17690 | 17690 | 0 |
| 369 | 20230828 | 125600 | 853882710 | 17690 | 17700 | 17700 | 17690 | 62 |
| 370 | 20230828 | 125500 | 852785410 | 17700 | 17700 | 17700 | 17700 | 62 |
| 371 | 20230828 | 125400 | 851688010 | 17700 | 17700 | 17700 | 17690 | 7 |
| 372 | 20230828 | 125300 | 851564120 | 17700 | 17700 | 17700 | 17700 | 7 |
| 373 | 20230828 | 125200 | 851440220 | 17700 | 17700 | 17700 | 17690 | 82 |
| 374 | 20230828 | 125100 | 849988830 | 17700 | 17700 | 17700 | 17700 | 7 |
| 375 | 20230828 | 125000 | 849864930 | 17690 | 17690 | 17690 | 17690 | 49 |
| 376 | 20230828 | 124900 | 848998120 | 17700 | 17690 | 17700 | 17690 | 10 |
| 377 | 20230828 | 124800 | 848821160 | 17690 | 17690 | 17690 | 17690 | 4 |
| 378 | 20230828 | 124700 | 848750400 | 17690 | 17690 | 17690 | 17690 | 6 |
| 379 | 20230828 | 124600 | 848644260 | 17690 | 17690 | 17690 | 17690 | 4 |
| 380 | 20230828 | 124500 | 848573500 | 17690 | 17700 | 17700 | 17690 | 25 |
| 381 | 20230828 | 124400 | 848131050 | 17690 | 17690 | 17690 | 17690 | 585 |
| 382 | 20230828 | 124300 | 837782400 | 17680 | 17690 | 17690 | 17680 | 57 |
| 383 | 20230828 | 124200 | 836774080 | 17680 | 17680 | 17680 | 17680 | 0 |
| 384 | 20230828 | 124100 | 836774080 | 17680 | 17680 | 17680 | 17680 | 1 |
| 385 | 20230828 | 124000 | 836756400 | 17680 | 17680 | 17680 | 17680 | 447 |
| 386 | 20230828 | 123900 | 828853440 | 17680 | 17680 | 17680 | 17680 | 135 |
| 387 | 20230828 | 123800 | 826466640 | 17680 | 17680 | 17680 | 17680 | 468 |
| 388 | 20230828 | 123700 | 818192400 | 17680 | 17680 | 17680 | 17680 | 1208 |
| 389 | 20230828 | 123600 | 796834960 | 17680 | 17690 | 17690 | 17680 | 20 |
| 390 | 20230828 | 123500 | 796481230 | 17690 | 17690 | 17690 | 17690 | 58 |
| 391 | 20230828 | 123400 | 795455210 | 17690 | 17680 | 17690 | 17680 | 11 |
| 392 | 20230828 | 123300 | 795260640 | 17690 | 17690 | 17690 | 17690 | 20 |
| 393 | 20230828 | 123200 | 794906840 | 17690 | 17680 | 17690 | 17680 | 5 |
| 394 | 20230828 | 123100 | 794818400 | 17680 | 17680 | 17680 | 17680 | 80 |
| 395 | 20230828 | 123000 | 793404000 | 17690 | 17680 | 17690 | 17680 | 3 |
| 396 | 20230828 | 122900 | 793350940 | 17690 | 17690 | 17690 | 17690 | 21 |
| 397 | 20230828 | 122800 | 792979450 | 17690 | 17690 | 17690 | 17690 | 596 |
| 398 | 20230828 | 122700 | 782436210 | 17680 | 17690 | 17690 | 17680 | 5 |
| 399 | 20230828 | 122600 | 782347770 | 17680 | 17680 | 17680 | 17680 | 6 |
| 400 | 20230828 | 122500 | 782241690 | 17680 | 17680 | 17680 | 17680 | 1 |
| 401 | 20230828 | 122400 | 782224010 | 17690 | 17690 | 17690 | 17690 | 199 |
| 402 | 20230828 | 122300 | 778703700 | 17680 | 17680 | 17680 | 17680 | 7 |
| 403 | 20230828 | 122200 | 778579940 | 17680 | 17680 | 17680 | 17680 | 129 |
| 404 | 20230828 | 122100 | 776299220 | 17680 | 17690 | 17690 | 17680 | 18 |
| 405 | 20230828 | 122000 | 775980970 | 17680 | 17680 | 17680 | 17680 | 7 |
| 406 | 20230828 | 121900 | 775857210 | 17690 | 17700 | 17700 | 17690 | 222 |
| 407 | 20230828 | 121800 | 771929340 | 17690 | 17690 | 17690 | 17690 | 32 |
| 408 | 20230828 | 121700 | 771363260 | 17690 | 17690 | 17690 | 17690 | 9 |
| 409 | 20230828 | 121600 | 771204050 | 17690 | 17680 | 17690 | 17680 | 317 |
| 410 | 20230828 | 121500 | 765598760 | 17680 | 17680 | 17680 | 17680 | 12 |
| 411 | 20230828 | 121400 | 765386600 | 17670 | 17680 | 17680 | 17670 | 17 |
| 412 | 20230828 | 121300 | 765086050 | 17680 | 17680 | 17680 | 17680 | 6 |
| 413 | 20230828 | 121200 | 764979970 | 17680 | 17690 | 17690 | 17670 | 77 |
| 414 | 20230828 | 121100 | 763618730 | 17690 | 17690 | 17690 | 17680 | 610 |
| 415 | 20230828 | 121000 | 752830830 | 17690 | 17690 | 17690 | 17690 | 100 |
| 416 | 20230828 | 120900 | 751061830 | 17690 | 17710 | 17710 | 17690 | 774 |
| 417 | 20230828 | 120800 | 737361930 | 17710 | 17710 | 17710 | 17700 | 508 |
| 418 | 20230828 | 120700 | 728370250 | 17700 | 17700 | 17700 | 17700 | 1 |
| 419 | 20230828 | 120600 | 728352550 | 17700 | 17700 | 17700 | 17700 | 106 |
| 420 | 20230828 | 120500 | 726476350 | 17700 | 17700 | 17700 | 17700 | 7 |
| 421 | 20230828 | 120400 | 726352450 | 17700 | 17710 | 17710 | 17700 | 837 |
| 422 | 20230828 | 120300 | 711536590 | 17710 | 17710 | 17710 | 17710 | 12 |
| 423 | 20230828 | 120200 | 711324070 | 17710 | 17710 | 17710 | 17710 | 17 |
| 424 | 20230828 | 120100 | 711023000 | 17710 | 17710 | 17710 | 17710 | 5 |
| 425 | 20230828 | 120000 | 710934450 | 17720 | 17710 | 17720 | 17710 | 301 |
| 426 | 20230828 | 115900 | 705603720 | 17710 | 17710 | 17710 | 17710 | 431 |
| 427 | 20230828 | 115800 | 697970710 | 17710 | 17710 | 17720 | 17710 | 628 |
| 428 | 20230828 | 115700 | 686848630 | 17710 | 17710 | 17710 | 17710 | 154 |
| 429 | 20230828 | 115600 | 684121290 | 17710 | 17720 | 17720 | 17710 | 266 |
| 430 | 20230828 | 115500 | 679410330 | 17720 | 17720 | 17720 | 17720 | 3 |
| 431 | 20230828 | 115400 | 679357170 | 17710 | 17710 | 17710 | 17710 | 707 |
| 432 | 20230828 | 115300 | 666836200 | 17710 | 17710 | 17710 | 17710 | 241 |
| 433 | 20230828 | 115200 | 662568090 | 17720 | 17710 | 17720 | 17710 | 171 |
| 434 | 20230828 | 115100 | 659537980 | 17720 | 17720 | 17720 | 17720 | 6 |
| 435 | 20230828 | 115000 | 659431660 | 17710 | 17710 | 17710 | 17710 | 113 |
| 436 | 20230828 | 114900 | 657430430 | 17720 | 17720 | 17720 | 17710 | 143 |
| 437 | 20230828 | 114800 | 654896480 | 17720 | 17720 | 17720 | 17720 | 477 |
| 438 | 20230828 | 114700 | 646444040 | 17720 | 17730 | 17730 | 17720 | 307 |
| 439 | 20230828 | 114600 | 641002950 | 17730 | 17730 | 17730 | 17730 | 64 |
| 440 | 20230828 | 114500 | 639868230 | 17730 | 17740 | 17740 | 17720 | 510 |
| 441 | 20230828 | 114400 | 630827300 | 17730 | 17730 | 17730 | 17730 | 562 |
| 442 | 20230828 | 114300 | 620863040 | 17730 | 17730 | 17730 | 17730 | 1 |
| 443 | 20230828 | 114200 | 620845310 | 17740 | 17740 | 17740 | 17730 | 214 |
| 444 | 20230828 | 114100 | 617050950 | 17730 | 17730 | 17730 | 17730 | 700 |
| 445 | 20230828 | 114000 | 604639950 | 17730 | 17740 | 17740 | 17730 | 632 |
| 446 | 20230828 | 113900 | 593428280 | 17740 | 17740 | 17740 | 17740 | 700 |
| 447 | 20230828 | 113800 | 581010280 | 17740 | 17750 | 17750 | 17740 | 1282 |
| 448 | 20230828 | 113700 | 558264790 | 17750 | 17750 | 17750 | 17750 | 1 |
| 449 | 20230828 | 113600 | 558247040 | 17750 | 17740 | 17750 | 17740 | 454 |
| 450 | 20230828 | 113500 | 550193000 | 17740 | 17740 | 17740 | 17740 | 510 |
| 451 | 20230828 | 113400 | 541145600 | 17740 | 17740 | 17740 | 17740 | 1 |
| 452 | 20230828 | 113300 | 541127860 | 17750 | 17750 | 17750 | 17750 | 255 |
| 453 | 20230828 | 113200 | 536601610 | 17750 | 17740 | 17750 | 17740 | 301 |
| 454 | 20230828 | 113100 | 531258870 | 17750 | 17750 | 17750 | 17750 | 469 |
| 455 | 20230828 | 113000 | 522934120 | 17750 | 17750 | 17750 | 17750 | 700 |
| 456 | 20230828 | 112900 | 510509120 | 17750 | 17760 | 17760 | 17750 | 716 |
| 457 | 20230828 | 112800 | 497792970 | 17760 | 17770 | 17770 | 17760 | 14 |
| 458 | 20230828 | 112700 | 497544230 | 17760 | 17760 | 17760 | 17750 | 763 |
| 459 | 20230828 | 112600 | 483993360 | 17760 | 17760 | 17760 | 17760 | 50 |
| 460 | 20230828 | 112500 | 483105360 | 17750 | 17760 | 17760 | 17750 | 7 |
| 461 | 20230828 | 112400 | 482981050 | 17760 | 17760 | 17760 | 17760 | 170 |
| 462 | 20230828 | 112300 | 479961850 | 17750 | 17750 | 17750 | 17750 | 1 |
| 463 | 20230828 | 112200 | 479944100 | 17760 | 17760 | 17760 | 17760 | 68 |
| 464 | 20230828 | 112100 | 478736420 | 17760 | 17760 | 17760 | 17760 | 3 |
| 465 | 20230828 | 112000 | 478683140 | 17760 | 17760 | 17770 | 17760 | 230 |
| 466 | 20230828 | 111900 | 474597340 | 17760 | 17760 | 17760 | 17760 | 0 |
| 467 | 20230828 | 111800 | 474597340 | 17760 | 17760 | 17760 | 17760 | 28 |
| 468 | 20230828 | 111700 | 474100060 | 17760 | 17760 | 17760 | 17760 | 50 |
| 469 | 20230828 | 111600 | 473212060 | 17760 | 17760 | 17760 | 17760 | 1 |
| 470 | 20230828 | 111500 | 473194300 | 17760 | 17760 | 17760 | 17760 | 289 |
| 471 | 20230828 | 111400 | 468061660 | 17760 | 17750 | 17760 | 17740 | 692 |
| 472 | 20230828 | 111300 | 455778590 | 17750 | 17750 | 17750 | 17750 | 125 |
| 473 | 20230828 | 111200 | 453559840 | 17750 | 17750 | 17750 | 17750 | 201 |
| 474 | 20230828 | 111100 | 449992090 | 17740 | 17750 | 17750 | 17740 | 456 |
| 475 | 20230828 | 111000 | 441898100 | 17750 | 17750 | 17750 | 17750 | 800 |
| 476 | 20230828 | 110900 | 427698100 | 17740 | 17740 | 17740 | 17740 | 1 |
| 477 | 20230828 | 110800 | 427680360 | 17750 | 17750 | 17750 | 17750 | 13 |
| 478 | 20230828 | 110700 | 427449610 | 17750 | 17750 | 17750 | 17750 | 259 |
| 479 | 20230828 | 110600 | 422852360 | 17750 | 17750 | 17750 | 17750 | 6 |
| 480 | 20230828 | 110500 | 422745860 | 17750 | 17750 | 17750 | 17750 | 7 |
| 481 | 20230828 | 110400 | 422621610 | 17750 | 17750 | 17750 | 17750 | 5 |
| 482 | 20230828 | 110300 | 422532860 | 17750 | 17750 | 17750 | 17750 | 11 |
| 483 | 20230828 | 110200 | 422337610 | 17750 | 17750 | 17750 | 17750 | 10 |
| 484 | 20230828 | 110100 | 422160110 | 17750 | 17750 | 17750 | 17750 | 25 |
| 485 | 20230828 | 110000 | 421716360 | 17750 | 17740 | 17750 | 17740 | 603 |
| 486 | 20230828 | 105900 | 411013150 | 17750 | 17740 | 17750 | 17740 | 35 |
| 487 | 20230828 | 105800 | 410391960 | 17740 | 17750 | 17750 | 17740 | 558 |
| 488 | 20230828 | 105700 | 400487470 | 17750 | 17750 | 17750 | 17750 | 182 |
| 489 | 20230828 | 105600 | 397256970 | 17750 | 17750 | 17750 | 17750 | 1 |
| 490 | 20230828 | 105500 | 397239220 | 17760 | 17760 | 17760 | 17760 | 23 |
| 491 | 20230828 | 105400 | 396830740 | 17760 | 17750 | 17760 | 17750 | 11 |
| 492 | 20230828 | 105300 | 396635450 | 17760 | 17760 | 17760 | 17760 | 6 |
| 493 | 20230828 | 105200 | 396528890 | 17760 | 17760 | 17760 | 17760 | 2 |
| 494 | 20230828 | 105100 | 396493370 | 17750 | 17750 | 17750 | 17750 | 7 |
| 495 | 20230828 | 105000 | 396369120 | 17750 | 17750 | 17750 | 17750 | 6 |
| 496 | 20230828 | 104900 | 396262620 | 17750 | 17750 | 17750 | 17750 | 1 |
| 497 | 20230828 | 104800 | 396244870 | 17750 | 17750 | 17750 | 17750 | 235 |
| 498 | 20230828 | 104700 | 392073620 | 17750 | 17750 | 17750 | 17750 | 1 |
| 499 | 20230828 | 104600 | 392055870 | 17760 | 17760 | 17760 | 17760 | 63 |
| 500 | 20230828 | 104500 | 390936990 | 17750 | 17760 | 17760 | 17750 | 121 |
| 501 | 20230828 | 104400 | 388789230 | 17760 | 17760 | 17760 | 17760 | 0 |
| 502 | 20230828 | 104300 | 388789230 | 17760 | 17760 | 17760 | 17760 | 55 |
| 503 | 20230828 | 104200 | 387812430 | 17750 | 17760 | 17760 | 17750 | 25 |
| 504 | 20230828 | 104100 | 387368440 | 17760 | 17760 | 17760 | 17760 | 4 |
| 505 | 20230828 | 104000 | 387297400 | 17760 | 17760 | 17760 | 17760 | 11 |
| 506 | 20230828 | 103900 | 387102040 | 17760 | 17760 | 17760 | 17760 | 10 |
| 507 | 20230828 | 103800 | 386924440 | 17760 | 17760 | 17760 | 17750 | 298 |
| 508 | 20230828 | 103700 | 381631970 | 17760 | 17760 | 17760 | 17760 | 158 |
| 509 | 20230828 | 103600 | 378825890 | 17760 | 17760 | 17760 | 17760 | 53 |
| 510 | 20230828 | 103500 | 377884610 | 17760 | 17760 | 17760 | 17760 | 4 |
| 511 | 20230828 | 103400 | 377813570 | 17760 | 17770 | 17770 | 17760 | 114 |
| 512 | 20230828 | 103300 | 375788910 | 17770 | 17780 | 17780 | 17760 | 484 |
| 513 | 20230828 | 103200 | 367188040 | 17780 | 17780 | 17790 | 17780 | 124 |
| 514 | 20230828 | 103100 | 364983310 | 17780 | 17780 | 17780 | 17780 | 57 |
| 515 | 20230828 | 103000 | 363969850 | 17790 | 17790 | 17790 | 17790 | 11 |
| 516 | 20230828 | 102900 | 363774160 | 17790 | 17780 | 17810 | 17780 | 18 |
| 517 | 20230828 | 102800 | 363453890 | 17780 | 17810 | 17810 | 17780 | 65 |
| 518 | 20230828 | 102700 | 362297510 | 17810 | 17820 | 17820 | 17810 | 19 |
| 519 | 20230828 | 102600 | 361959060 | 17820 | 17820 | 17820 | 17820 | 83 |
| 520 | 20230828 | 102500 | 360480000 | 17820 | 17830 | 17830 | 17820 | 71 |
| 521 | 20230828 | 102400 | 359214700 | 17820 | 17820 | 17820 | 17820 | 0 |
| 522 | 20230828 | 102300 | 359214700 | 17820 | 17820 | 17820 | 17820 | 0 |
| 523 | 20230828 | 102200 | 359214700 | 17820 | 17820 | 17820 | 17820 | 18 |
| 524 | 20230828 | 102100 | 358893940 | 17820 | 17820 | 17820 | 17820 | 12 |
| 525 | 20230828 | 102000 | 358680100 | 17810 | 17840 | 17840 | 17810 | 93 |
| 526 | 20230828 | 101900 | 357021400 | 17840 | 17810 | 17840 | 17810 | 253 |
| 527 | 20230828 | 101800 | 352513170 | 17800 | 17800 | 17800 | 17800 | 4 |
| 528 | 20230828 | 101700 | 352441970 | 17800 | 17820 | 17820 | 17800 | 7 |
| 529 | 20230828 | 101600 | 352317310 | 17800 | 17800 | 17800 | 17800 | 4 |
| 530 | 20230828 | 101500 | 352246110 | 17820 | 17810 | 17820 | 17810 | 44 |
| 531 | 20230828 | 101400 | 351462270 | 17810 | 17810 | 17810 | 17810 | 17 |
| 532 | 20230828 | 101300 | 351159500 | 17810 | 17810 | 17810 | 17810 | 116 |
| 533 | 20230828 | 101200 | 349093540 | 17810 | 17820 | 17820 | 17810 | 60 |
| 534 | 20230828 | 101100 | 348024920 | 17820 | 17820 | 17820 | 17820 | 12 |
| 535 | 20230828 | 101000 | 347811080 | 17810 | 17800 | 17810 | 17800 | 787 |
| 536 | 20230828 | 100900 | 333799430 | 17800 | 17800 | 17800 | 17800 | 785 |
| 537 | 20230828 | 100800 | 319826430 | 17790 | 17790 | 17790 | 17790 | 1 |
| 538 | 20230828 | 100700 | 319808640 | 17800 | 17800 | 17800 | 17800 | 102 |
| 539 | 20230828 | 100600 | 317993040 | 17800 | 17790 | 17800 | 17790 | 69 |
| 540 | 20230828 | 100500 | 316764950 | 17800 | 17800 | 17800 | 17800 | 1 |
| 541 | 20230828 | 100400 | 316747150 | 17800 | 17800 | 17800 | 17800 | 0 |
| 542 | 20230828 | 100300 | 316747150 | 17800 | 17800 | 17800 | 17790 | 25 |
| 543 | 20230828 | 100200 | 316302190 | 17790 | 17790 | 17790 | 17790 | 255 |
| 544 | 20230828 | 100100 | 311765740 | 17780 | 17760 | 17780 | 17760 | 872 |
| 545 | 20230828 | 100000 | 296272140 | 17760 | 17760 | 17760 | 17750 | 132 |
| 546 | 20230828 | 095900 | 293927830 | 17760 | 17760 | 17760 | 17760 | 119 |
| 547 | 20230828 | 095800 | 291814390 | 17760 | 17760 | 17760 | 17760 | 1 |
| 548 | 20230828 | 095700 | 291796630 | 17750 | 17750 | 17750 | 17750 | 0 |
| 549 | 20230828 | 095600 | 291796630 | 17750 | 17760 | 17760 | 17750 | 18 |
| 550 | 20230828 | 095500 | 291477050 | 17750 | 17750 | 17750 | 17750 | 50 |
| 551 | 20230828 | 095400 | 290589550 | 17750 | 17750 | 17770 | 17750 | 57 |
| 552 | 20230828 | 095300 | 289577370 | 17750 | 17750 | 17750 | 17750 | 0 |
| 553 | 20230828 | 095200 | 289577370 | 17750 | 17750 | 17750 | 17750 | 0 |
| 554 | 20230828 | 095100 | 289577370 | 17750 | 17750 | 17750 | 17750 | 62 |
| 555 | 20230828 | 095000 | 288476870 | 17750 | 17750 | 17750 | 17750 | 147 |
| 556 | 20230828 | 094900 | 285867620 | 17750 | 17780 | 17780 | 17750 | 2397 |
| 557 | 20230828 | 094800 | 243309470 | 17780 | 17790 | 17790 | 17780 | 49 |
| 558 | 20230828 | 094700 | 242438160 | 17790 | 17800 | 17800 | 17790 | 656 |
| 559 | 20230828 | 094600 | 230767910 | 17800 | 17800 | 17800 | 17780 | 11 |
| 560 | 20230828 | 094500 | 230572190 | 17800 | 17800 | 17800 | 17790 | 233 |
| 561 | 20230828 | 094400 | 226424940 | 17800 | 17800 | 17800 | 17800 | 51 |
| 562 | 20230828 | 094300 | 225517140 | 17800 | 17800 | 17800 | 17800 | 109 |
| 563 | 20230828 | 094200 | 223576940 | 17800 | 17780 | 17810 | 17780 | 566 |
| 564 | 20230828 | 094100 | 213512210 | 17780 | 17780 | 17800 | 17780 | 212 |
| 565 | 20230828 | 094000 | 209741620 | 17780 | 17780 | 17800 | 17770 | 28 |
| 566 | 20230828 | 093900 | 209243920 | 17780 | 17780 | 17780 | 17770 | 69 |
| 567 | 20230828 | 093800 | 208017400 | 17780 | 17780 | 17780 | 17780 | 38 |
| 568 | 20230828 | 093700 | 207341760 | 17780 | 17780 | 17780 | 17780 | 5 |
| 569 | 20230828 | 093600 | 207252860 | 17780 | 17800 | 17800 | 17780 | 100 |
| 570 | 20230828 | 093500 | 205472880 | 17800 | 17800 | 17800 | 17780 | 614 |
| 571 | 20230828 | 093400 | 194543880 | 17770 | 17790 | 17800 | 17770 | 107 |
| 572 | 20230828 | 093300 | 192639680 | 17760 | 17760 | 17790 | 17760 | 316 |
| 573 | 20230828 | 093200 | 187021200 | 17760 | 17760 | 17760 | 17760 | 301 |
| 574 | 20230828 | 093100 | 181675440 | 17760 | 17760 | 17760 | 17760 | 177 |
| 575 | 20230828 | 093000 | 178531920 | 17750 | 17760 | 17760 | 17750 | 202 |
| 576 | 20230828 | 092900 | 174946400 | 17760 | 17760 | 17760 | 17760 | 23 |
| 577 | 20230828 | 092800 | 174537920 | 17760 | 17760 | 17760 | 17760 | 142 |
| 578 | 20230828 | 092700 | 172016000 | 17760 | 17760 | 17760 | 17760 | 1 |
| 579 | 20230828 | 092600 | 171998240 | 17760 | 17790 | 17800 | 17760 | 238 |
| 580 | 20230828 | 092500 | 167763850 | 17790 | 17780 | 17790 | 17780 | 24 |
| 581 | 20230828 | 092400 | 167337080 | 17780 | 17780 | 17780 | 17760 | 189 |
| 582 | 20230828 | 092300 | 163977080 | 17780 | 17760 | 17780 | 17760 | 1014 |
| 583 | 20230828 | 092200 | 145961020 | 17760 | 17760 | 17760 | 17760 | 19 |
| 584 | 20230828 | 092100 | 145623580 | 17760 | 17760 | 17760 | 17760 | 19 |
| 585 | 20230828 | 092000 | 145286140 | 17760 | 17760 | 17760 | 17760 | 107 |
| 586 | 20230828 | 091900 | 143385820 | 17760 | 17760 | 17760 | 17760 | 7 |
| 587 | 20230828 | 091800 | 143261500 | 17760 | 17760 | 17760 | 17760 | 13 |
| 588 | 20230828 | 091700 | 143030620 | 17760 | 17750 | 17760 | 17740 | 492 |
| 589 | 20230828 | 091600 | 134296910 | 17750 | 17760 | 17760 | 17750 | 22 |
| 590 | 20230828 | 091500 | 133906380 | 17750 | 17740 | 17760 | 17740 | 267 |
| 591 | 20230828 | 091400 | 129166380 | 17740 | 17730 | 17740 | 17730 | 30 |
| 592 | 20230828 | 091300 | 128634350 | 17740 | 17770 | 17770 | 17740 | 385 |
| 593 | 20230828 | 091200 | 121798360 | 17770 | 17770 | 17770 | 17770 | 75 |
| 594 | 20230828 | 091100 | 120465610 | 17770 | 17790 | 17790 | 17770 | 1076 |
| 595 | 20230828 | 091000 | 101341710 | 17790 | 17810 | 17810 | 17790 | 86 |
| 596 | 20230828 | 090900 | 99811730 | 17790 | 17790 | 17790 | 17790 | 13 |
| 597 | 20230828 | 090800 | 99580460 | 17780 | 17780 | 17780 | 17780 | 43 |
| 598 | 20230828 | 090700 | 98815920 | 17780 | 17800 | 17810 | 17770 | 980 |
| 599 | 20230828 | 090600 | 81378350 | 17800 | 17850 | 17850 | 17800 | 76 |
| 600 | 20230828 | 090500 | 80023390 | 17850 | 17810 | 17850 | 17810 | 48 |
| 601 | 20230828 | 090400 | 79168050 | 17810 | 17880 | 17880 | 17810 | 672 |
| 602 | 20230828 | 090300 | 67178230 | 17880 | 17930 | 17930 | 17880 | 256 |
| 603 | 20230828 | 090200 | 62591100 | 17930 | 17960 | 17960 | 17860 | 972 |
| 604 | 20230828 | 090100 | 45164780 | 17960 | 17920 | 17980 | 17920 | 517 |
| 605 | 20230828 | 090000 | 35885540 | 17920 | 17980 | 18010 | 17920 | 1996 |