31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 193200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 8312 |
| 3 | 20230828 | 193100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20230828 | 193000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20230828 | 192900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20230828 | 192800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20230828 | 192700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20230828 | 192600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20230828 | 192500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20230828 | 192400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20230828 | 192300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20230828 | 192200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20230828 | 192100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20230828 | 192000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20230828 | 191900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20230828 | 191800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20230828 | 191700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20230828 | 191600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20230828 | 191500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20230828 | 191400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20230828 | 191300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20230828 | 191200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20230828 | 191100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20230828 | 191000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20230828 | 190900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20230828 | 190800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20230828 | 190700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20230828 | 190600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20230828 | 190500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20230828 | 190400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20230828 | 190300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20230828 | 190200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 8312 |
| 33 | 20230828 | 190100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20230828 | 190000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20230828 | 185900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20230828 | 185800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20230828 | 185700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20230828 | 185600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20230828 | 185500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20230828 | 185400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20230828 | 185300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20230828 | 185200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20230828 | 185100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20230828 | 185000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20230828 | 184900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20230828 | 184800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20230828 | 184700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20230828 | 184600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20230828 | 184500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20230828 | 184400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20230828 | 184300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20230828 | 184200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20230828 | 184100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20230828 | 184000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20230828 | 183900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20230828 | 183800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20230828 | 183700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20230828 | 183600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20230828 | 183500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20230828 | 183400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20230828 | 183300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20230828 | 183200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 8312 |
| 63 | 20230828 | 183100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20230828 | 183000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20230828 | 182900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20230828 | 182800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20230828 | 182700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20230828 | 182600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20230828 | 182500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20230828 | 182400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20230828 | 182300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20230828 | 182200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20230828 | 182100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20230828 | 182000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20230828 | 181900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20230828 | 181800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20230828 | 181700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20230828 | 181600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20230828 | 181500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20230828 | 181400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20230828 | 181300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20230828 | 181200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20230828 | 181100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20230828 | 181000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20230828 | 180900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20230828 | 180800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20230828 | 180700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20230828 | 180600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20230828 | 180500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20230828 | 180400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20230828 | 180300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20230828 | 180200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 8312 |
| 93 | 20230828 | 180100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20230828 | 180000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20230828 | 175900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20230828 | 175800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20230828 | 175700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20230828 | 175600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20230828 | 175500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20230828 | 175400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20230828 | 175300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20230828 | 175200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20230828 | 175100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20230828 | 175000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20230828 | 174900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20230828 | 174800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20230828 | 174700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20230828 | 174600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20230828 | 174500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20230828 | 174400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20230828 | 174300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20230828 | 174200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20230828 | 174100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20230828 | 174000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20230828 | 173900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20230828 | 173800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20230828 | 173700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20230828 | 173600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20230828 | 173500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20230828 | 173400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20230828 | 173300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20230828 | 173200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 8312 |
| 123 | 20230828 | 173100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20230828 | 173000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20230828 | 172900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20230828 | 172800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20230828 | 172700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20230828 | 172600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20230828 | 172500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20230828 | 172400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20230828 | 172300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20230828 | 172200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20230828 | 172100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20230828 | 172000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20230828 | 171900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20230828 | 171800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20230828 | 171700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20230828 | 171600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20230828 | 171500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20230828 | 171400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20230828 | 171300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20230828 | 171200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20230828 | 171100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20230828 | 171000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20230828 | 170900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20230828 | 170800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20230828 | 170700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20230828 | 170600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20230828 | 170500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20230828 | 170400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20230828 | 170300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20230828 | 170200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 8312 |
| 153 | 20230828 | 170100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20230828 | 170000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20230828 | 165900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20230828 | 165800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20230828 | 165700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20230828 | 165600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20230828 | 165500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20230828 | 165400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20230828 | 165300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20230828 | 165200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20230828 | 165100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20230828 | 165000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20230828 | 164900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20230828 | 164800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20230828 | 164700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20230828 | 164600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20230828 | 164500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20230828 | 164400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20230828 | 164300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20230828 | 164200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20230828 | 164100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20230828 | 164000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20230828 | 163900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20230828 | 163800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20230828 | 163700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20230828 | 163600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20230828 | 163500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20230828 | 163400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20230828 | 163300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20230828 | 163200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 8312 |
| 183 | 20230828 | 163100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20230828 | 163000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20230828 | 162900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20230828 | 162800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20230828 | 162700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20230828 | 162600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20230828 | 162500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20230828 | 162400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20230828 | 162300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20230828 | 162200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20230828 | 162100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20230828 | 162000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20230828 | 161900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20230828 | 161800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20230828 | 161700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20230828 | 161600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20230828 | 161500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20230828 | 161400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20230828 | 161300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20230828 | 161200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20230828 | 161100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20230828 | 161000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20230828 | 160900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20230828 | 160800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20230828 | 160700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20230828 | 160600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20230828 | 160500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20230828 | 160400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20230828 | 160300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20230828 | 160200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 8312 |
| 213 | 20230828 | 160100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20230828 | 160000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20230828 | 155900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20230828 | 155800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20230828 | 155700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20230828 | 155600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20230828 | 155500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20230828 | 155400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20230828 | 155300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20230828 | 155200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20230828 | 155100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 224 | 20230828 | 155000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 225 | 20230828 | 154900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 226 | 20230828 | 154800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 227 | 20230828 | 154700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 228 | 20230828 | 154600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 229 | 20230828 | 154500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 230 | 20230828 | 154400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 231 | 20230828 | 154300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 232 | 20230828 | 154200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 233 | 20230828 | 154100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 234 | 20230828 | 154000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 235 | 20230828 | 153900 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 236 | 20230828 | 153800 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 237 | 20230828 | 153700 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 238 | 20230828 | 153600 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 239 | 20230828 | 153500 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 240 | 20230828 | 153400 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 241 | 20230828 | 153300 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 242 | 20230828 | 153200 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 8312 |
| 243 | 20230828 | 153100 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 244 | 20230828 | 153000 | 2656024090 | 3545 | 3545 | 3545 | 3545 | 8312 |
| 245 | 20230828 | 152900 | 2626558050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 246 | 20230828 | 152800 | 2626558050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 247 | 20230828 | 152700 | 2626558050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 248 | 20230828 | 152600 | 2626558050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 249 | 20230828 | 152500 | 2626558050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 250 | 20230828 | 152400 | 2626558050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 251 | 20230828 | 152300 | 2626558050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 252 | 20230828 | 152200 | 2626558050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 253 | 20230828 | 152100 | 2626558050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 254 | 20230828 | 152000 | 2626558050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 255 | 20230828 | 151900 | 2626558050 | 3535 | 3525 | 3540 | 3505 | 4490 |
| 256 | 20230828 | 151800 | 2610764310 | 3530 | 3520 | 3530 | 3515 | 833 |
| 257 | 20230828 | 151700 | 2607827520 | 3520 | 3520 | 3530 | 3520 | 2266 |
| 258 | 20230828 | 151600 | 2599843380 | 3520 | 3520 | 3520 | 3500 | 9936 |
| 259 | 20230828 | 151500 | 2564972130 | 3520 | 3520 | 3530 | 3520 | 1480 |
| 260 | 20230828 | 151400 | 2559756385 | 3520 | 3520 | 3520 | 3520 | 750 |
| 261 | 20230828 | 151300 | 2557116385 | 3525 | 3525 | 3530 | 3525 | 100 |
| 262 | 20230828 | 151200 | 2556763880 | 3525 | 3515 | 3525 | 3515 | 1587 |
| 263 | 20230828 | 151100 | 2551181125 | 3515 | 3525 | 3525 | 3515 | 1310 |
| 264 | 20230828 | 151000 | 2546570750 | 3525 | 3530 | 3535 | 3525 | 666 |
| 265 | 20230828 | 150900 | 2544222000 | 3530 | 3530 | 3530 | 3530 | 99 |
| 266 | 20230828 | 150800 | 2543872530 | 3535 | 3530 | 3535 | 3520 | 4249 |
| 267 | 20230828 | 150700 | 2528890360 | 3535 | 3535 | 3535 | 3530 | 74 |
| 268 | 20230828 | 150600 | 2528629130 | 3540 | 3540 | 3540 | 3540 | 575 |
| 269 | 20230828 | 150500 | 2526593630 | 3540 | 3540 | 3540 | 3540 | 0 |
| 270 | 20230828 | 150400 | 2526593630 | 3540 | 3535 | 3540 | 3535 | 5 |
| 271 | 20230828 | 150300 | 2526575950 | 3535 | 3535 | 3535 | 3535 | 400 |
| 272 | 20230828 | 150200 | 2525161950 | 3535 | 3535 | 3535 | 3535 | 5 |
| 273 | 20230828 | 150100 | 2525144275 | 3535 | 3535 | 3535 | 3535 | 1 |
| 274 | 20230828 | 150000 | 2525140740 | 3530 | 3530 | 3530 | 3530 | 7 |
| 275 | 20230828 | 145900 | 2525116030 | 3540 | 3540 | 3540 | 3540 | 0 |
| 276 | 20230828 | 145800 | 2525116030 | 3540 | 3535 | 3540 | 3535 | 800 |
| 277 | 20230828 | 145700 | 2522284080 | 3540 | 3540 | 3540 | 3535 | 200 |
| 278 | 20230828 | 145600 | 2521576250 | 3540 | 3530 | 3540 | 3530 | 2 |
| 279 | 20230828 | 145500 | 2521569180 | 3540 | 3530 | 3540 | 3530 | 1302 |
| 280 | 20230828 | 145400 | 2516966315 | 3535 | 3530 | 3535 | 3530 | 200 |
| 281 | 20230828 | 145300 | 2516259740 | 3535 | 3520 | 3535 | 3520 | 970 |
| 282 | 20230828 | 145200 | 2512836095 | 3520 | 3525 | 3525 | 3520 | 9 |
| 283 | 20230828 | 145100 | 2512804405 | 3515 | 3510 | 3515 | 3510 | 134 |
| 284 | 20230828 | 145000 | 2512333475 | 3505 | 3505 | 3505 | 3505 | 129 |
| 285 | 20230828 | 144900 | 2511881330 | 3520 | 3520 | 3520 | 3495 | 2923 |
| 286 | 20230828 | 144800 | 2501625440 | 3500 | 3530 | 3530 | 3500 | 10015 |
| 287 | 20230828 | 144700 | 2466479450 | 3530 | 3530 | 3530 | 3525 | 111 |
| 288 | 20230828 | 144600 | 2466087995 | 3530 | 3530 | 3530 | 3530 | 201 |
| 289 | 20230828 | 144500 | 2465378465 | 3525 | 3530 | 3530 | 3525 | 1890 |
| 290 | 20230828 | 144400 | 2458711765 | 3530 | 3535 | 3535 | 3530 | 802 |
| 291 | 20230828 | 144300 | 2455878570 | 3535 | 3535 | 3535 | 3535 | 1536 |
| 292 | 20230828 | 144200 | 2450448810 | 3540 | 3540 | 3545 | 3535 | 1822 |
| 293 | 20230828 | 144100 | 2443998710 | 3540 | 3540 | 3540 | 3540 | 100 |
| 294 | 20230828 | 144000 | 2443644710 | 3540 | 3550 | 3550 | 3540 | 3 |
| 295 | 20230828 | 143900 | 2443634080 | 3545 | 3545 | 3545 | 3545 | 4 |
| 296 | 20230828 | 143800 | 2443619900 | 3545 | 3545 | 3545 | 3545 | 749 |
| 297 | 20230828 | 143700 | 2440964695 | 3545 | 3545 | 3545 | 3545 | 0 |
| 298 | 20230828 | 143600 | 2440964695 | 3545 | 3560 | 3560 | 3545 | 863 |
| 299 | 20230828 | 143500 | 2437904575 | 3560 | 3560 | 3560 | 3560 | 10 |
| 300 | 20230828 | 143400 | 2437868975 | 3560 | 3550 | 3560 | 3550 | 37 |
| 301 | 20230828 | 143300 | 2437737605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 302 | 20230828 | 143200 | 2437737605 | 3550 | 3550 | 3550 | 3550 | 100 |
| 303 | 20230828 | 143100 | 2437382605 | 3560 | 3560 | 3560 | 3560 | 0 |
| 304 | 20230828 | 143000 | 2437382605 | 3560 | 3560 | 3560 | 3560 | 1 |
| 305 | 20230828 | 142900 | 2437379045 | 3565 | 3565 | 3565 | 3565 | 0 |
| 306 | 20230828 | 142800 | 2437379045 | 3565 | 3555 | 3565 | 3555 | 3000 |
| 307 | 20230828 | 142700 | 2426689165 | 3555 | 3555 | 3555 | 3555 | 0 |
| 308 | 20230828 | 142600 | 2426689165 | 3555 | 3560 | 3560 | 3555 | 1628 |
| 309 | 20230828 | 142500 | 2420899125 | 3560 | 3560 | 3560 | 3560 | 502 |
| 310 | 20230828 | 142400 | 2419112005 | 3560 | 3560 | 3560 | 3560 | 749 |
| 311 | 20230828 | 142300 | 2416445565 | 3560 | 3565 | 3570 | 3560 | 1493 |
| 312 | 20230828 | 142200 | 2411118680 | 3570 | 3560 | 3575 | 3560 | 9432 |
| 313 | 20230828 | 142100 | 2377487945 | 3555 | 3555 | 3555 | 3555 | 27 |
| 314 | 20230828 | 142000 | 2377391960 | 3560 | 3560 | 3560 | 3555 | 538 |
| 315 | 20230828 | 141900 | 2375476865 | 3560 | 3560 | 3560 | 3560 | 202 |
| 316 | 20230828 | 141800 | 2374757745 | 3560 | 3560 | 3565 | 3555 | 1354 |
| 317 | 20230828 | 141700 | 2369939250 | 3560 | 3555 | 3560 | 3555 | 1639 |
| 318 | 20230828 | 141600 | 2364106160 | 3555 | 3555 | 3555 | 3555 | 1 |
| 319 | 20230828 | 141500 | 2364102605 | 3555 | 3545 | 3555 | 3545 | 30 |
| 320 | 20230828 | 141400 | 2363996045 | 3550 | 3550 | 3550 | 3550 | 30 |
| 321 | 20230828 | 141300 | 2363889545 | 3555 | 3555 | 3555 | 3555 | 1 |
| 322 | 20230828 | 141200 | 2363885990 | 3550 | 3540 | 3560 | 3540 | 1543 |
| 323 | 20230828 | 141100 | 2358409285 | 3550 | 3550 | 3550 | 3550 | 0 |
| 324 | 20230828 | 141000 | 2358409285 | 3550 | 3550 | 3550 | 3550 | 0 |
| 325 | 20230828 | 140900 | 2358409285 | 3550 | 3545 | 3550 | 3545 | 1419 |
| 326 | 20230828 | 140800 | 2353374485 | 3545 | 3540 | 3545 | 3540 | 187 |
| 327 | 20230828 | 140700 | 2352712405 | 3540 | 3535 | 3540 | 3535 | 667 |
| 328 | 20230828 | 140600 | 2350354060 | 3540 | 3540 | 3540 | 3540 | 1 |
| 329 | 20230828 | 140500 | 2350350520 | 3535 | 3535 | 3535 | 3535 | 84 |
| 330 | 20230828 | 140400 | 2350053580 | 3540 | 3540 | 3540 | 3540 | 0 |
| 331 | 20230828 | 140300 | 2350053580 | 3540 | 3540 | 3540 | 3540 | 0 |
| 332 | 20230828 | 140200 | 2350053580 | 3540 | 3540 | 3540 | 3540 | 0 |
| 333 | 20230828 | 140100 | 2350053580 | 3540 | 3535 | 3540 | 3535 | 8 |
| 334 | 20230828 | 140000 | 2350025295 | 3530 | 3530 | 3530 | 3530 | 1 |
| 335 | 20230828 | 135900 | 2350021765 | 3535 | 3535 | 3535 | 3535 | 2 |
| 336 | 20230828 | 135800 | 2350014695 | 3540 | 3530 | 3540 | 3530 | 155 |
| 337 | 20230828 | 135700 | 2349467105 | 3545 | 3535 | 3545 | 3535 | 102 |
| 338 | 20230828 | 135600 | 2349106490 | 3530 | 3530 | 3530 | 3530 | 2 |
| 339 | 20230828 | 135500 | 2349099430 | 3535 | 3535 | 3535 | 3535 | 0 |
| 340 | 20230828 | 135400 | 2349099430 | 3535 | 3535 | 3535 | 3530 | 138 |
| 341 | 20230828 | 135300 | 2348611605 | 3530 | 3535 | 3535 | 3530 | 66 |
| 342 | 20230828 | 135200 | 2348378620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 343 | 20230828 | 135100 | 2348378620 | 3540 | 3545 | 3550 | 3540 | 516 |
| 344 | 20230828 | 135000 | 2346549445 | 3545 | 3550 | 3550 | 3545 | 654 |
| 345 | 20230828 | 134900 | 2344228155 | 3550 | 3545 | 3550 | 3545 | 414 |
| 346 | 20230828 | 134800 | 2342760520 | 3545 | 3530 | 3545 | 3530 | 1274 |
| 347 | 20230828 | 134700 | 2338247015 | 3525 | 3515 | 3525 | 3515 | 3280 |
| 348 | 20230828 | 134600 | 2326699720 | 3515 | 3530 | 3530 | 3515 | 4129 |
| 349 | 20230828 | 134500 | 2312172990 | 3530 | 3530 | 3530 | 3530 | 158 |
| 350 | 20230828 | 134400 | 2311615250 | 3530 | 3530 | 3530 | 3530 | 1 |
| 351 | 20230828 | 134300 | 2311611720 | 3520 | 3535 | 3535 | 3520 | 365 |
| 352 | 20230828 | 134200 | 2310326345 | 3530 | 3535 | 3545 | 3525 | 2810 |
| 353 | 20230828 | 134100 | 2300396765 | 3540 | 3545 | 3545 | 3540 | 1504 |
| 354 | 20230828 | 134000 | 2295067980 | 3545 | 3545 | 3545 | 3545 | 42 |
| 355 | 20230828 | 133900 | 2294919090 | 3545 | 3545 | 3545 | 3545 | 51 |
| 356 | 20230828 | 133800 | 2294738295 | 3545 | 3545 | 3550 | 3545 | 1106 |
| 357 | 20230828 | 133700 | 2290817485 | 3545 | 3545 | 3545 | 3545 | 302 |
| 358 | 20230828 | 133600 | 2289746895 | 3545 | 3540 | 3545 | 3535 | 125 |
| 359 | 20230828 | 133500 | 2289304380 | 3545 | 3540 | 3545 | 3540 | 44 |
| 360 | 20230828 | 133400 | 2289148610 | 3540 | 3535 | 3540 | 3535 | 3144 |
| 361 | 20230828 | 133300 | 2278033985 | 3535 | 3535 | 3535 | 3535 | 81 |
| 362 | 20230828 | 133200 | 2277747650 | 3535 | 3535 | 3535 | 3535 | 0 |
| 363 | 20230828 | 133100 | 2277747650 | 3535 | 3540 | 3540 | 3535 | 1927 |
| 364 | 20230828 | 133000 | 2270932380 | 3540 | 3555 | 3555 | 3540 | 2154 |
| 365 | 20230828 | 132900 | 2263284170 | 3560 | 3545 | 3560 | 3545 | 12401 |
| 366 | 20230828 | 132800 | 2219257825 | 3545 | 3540 | 3550 | 3540 | 15275 |
| 367 | 20230828 | 132700 | 2165053640 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 368 | 20230828 | 132600 | 2161513640 | 3540 | 3535 | 3540 | 3535 | 225 |
| 369 | 20230828 | 132500 | 2160717455 | 3535 | 3535 | 3535 | 3535 | 272 |
| 370 | 20230828 | 132400 | 2159755935 | 3535 | 3535 | 3540 | 3535 | 1457 |
| 371 | 20230828 | 132300 | 2154605370 | 3535 | 3525 | 3535 | 3525 | 2790 |
| 372 | 20230828 | 132200 | 2144754050 | 3525 | 3530 | 3540 | 3525 | 6776 |
| 373 | 20230828 | 132100 | 2120830745 | 3530 | 3520 | 3530 | 3520 | 1142 |
| 374 | 20230828 | 132000 | 2116805350 | 3520 | 3510 | 3520 | 3510 | 605 |
| 375 | 20230828 | 131900 | 2114678690 | 3520 | 3510 | 3520 | 3510 | 302 |
| 376 | 20230828 | 131800 | 2113616070 | 3515 | 3510 | 3515 | 3510 | 511 |
| 377 | 20230828 | 131700 | 2111821460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 378 | 20230828 | 131600 | 2111821460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 379 | 20230828 | 131500 | 2111821460 | 3515 | 3515 | 3515 | 3515 | 1 |
| 380 | 20230828 | 131400 | 2111817945 | 3505 | 3505 | 3505 | 3505 | 163 |
| 381 | 20230828 | 131300 | 2111246630 | 3505 | 3505 | 3505 | 3505 | 100 |
| 382 | 20230828 | 131200 | 2110896130 | 3505 | 3500 | 3505 | 3500 | 8 |
| 383 | 20230828 | 131100 | 2110868125 | 3500 | 3500 | 3500 | 3500 | 144 |
| 384 | 20230828 | 131000 | 2110364125 | 3495 | 3495 | 3495 | 3495 | 29 |
| 385 | 20230828 | 130900 | 2110262770 | 3495 | 3505 | 3505 | 3490 | 3900 |
| 386 | 20230828 | 130800 | 2096614555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 387 | 20230828 | 130700 | 2096614555 | 3505 | 3505 | 3505 | 3505 | 909 |
| 388 | 20230828 | 130600 | 2093428510 | 3505 | 3505 | 3505 | 3505 | 10 |
| 389 | 20230828 | 130500 | 2093393460 | 3510 | 3500 | 3510 | 3500 | 183 |
| 390 | 20230828 | 130400 | 2092751550 | 3500 | 3500 | 3500 | 3500 | 144 |
| 391 | 20230828 | 130300 | 2092247550 | 3500 | 3500 | 3500 | 3500 | 306 |
| 392 | 20230828 | 130200 | 2091176550 | 3500 | 3490 | 3500 | 3490 | 294 |
| 393 | 20230828 | 130100 | 2090149190 | 3500 | 3495 | 3500 | 3495 | 1301 |
| 394 | 20230828 | 130000 | 2085602190 | 3495 | 3495 | 3495 | 3495 | 74 |
| 395 | 20230828 | 125900 | 2085343560 | 3495 | 3500 | 3500 | 3495 | 897 |
| 396 | 20230828 | 125800 | 2082204220 | 3500 | 3500 | 3505 | 3500 | 858 |
| 397 | 20230828 | 125700 | 2079197705 | 3500 | 3500 | 3500 | 3500 | 323 |
| 398 | 20230828 | 125600 | 2078067205 | 3495 | 3490 | 3495 | 3490 | 134 |
| 399 | 20230828 | 125500 | 2077599380 | 3490 | 3490 | 3490 | 3490 | 10 |
| 400 | 20230828 | 125400 | 2077564480 | 3485 | 3490 | 3490 | 3485 | 1599 |
| 401 | 20230828 | 125300 | 2071991715 | 3495 | 3495 | 3495 | 3495 | 1431 |
| 402 | 20230828 | 125200 | 2066990370 | 3495 | 3495 | 3495 | 3495 | 864 |
| 403 | 20230828 | 125100 | 2063970690 | 3495 | 3495 | 3495 | 3495 | 202 |
| 404 | 20230828 | 125000 | 2063264700 | 3495 | 3495 | 3495 | 3485 | 178 |
| 405 | 20230828 | 124900 | 2062644330 | 3485 | 3485 | 3485 | 3485 | 4160 |
| 406 | 20230828 | 124800 | 2048146730 | 3485 | 3485 | 3485 | 3480 | 2345 |
| 407 | 20230828 | 124700 | 2039984320 | 3485 | 3485 | 3490 | 3485 | 449 |
| 408 | 20230828 | 124600 | 2038419550 | 3485 | 3485 | 3485 | 3480 | 2550 |
| 409 | 20230828 | 124500 | 2029535305 | 3490 | 3490 | 3490 | 3490 | 450 |
| 410 | 20230828 | 124400 | 2027964805 | 3490 | 3490 | 3490 | 3490 | 0 |
| 411 | 20230828 | 124300 | 2027964805 | 3490 | 3495 | 3495 | 3490 | 2982 |
| 412 | 20230828 | 124200 | 2017555840 | 3495 | 3490 | 3495 | 3490 | 3061 |
| 413 | 20230828 | 124100 | 2006858140 | 3495 | 3495 | 3495 | 3490 | 2103 |
| 414 | 20230828 | 124000 | 1999513765 | 3495 | 3490 | 3495 | 3490 | 622 |
| 415 | 20230828 | 123900 | 1997342960 | 3490 | 3500 | 3500 | 3490 | 3100 |
| 416 | 20230828 | 123800 | 1986513655 | 3500 | 3500 | 3500 | 3500 | 19 |
| 417 | 20230828 | 123700 | 1986447155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 418 | 20230828 | 123600 | 1986447155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 419 | 20230828 | 123500 | 1986447155 | 3495 | 3505 | 3505 | 3495 | 197 |
| 420 | 20230828 | 123400 | 1985758350 | 3505 | 3510 | 3510 | 3500 | 1770 |
| 421 | 20230828 | 123300 | 1979563060 | 3500 | 3500 | 3500 | 3500 | 55 |
| 422 | 20230828 | 123200 | 1979370560 | 3505 | 3505 | 3505 | 3505 | 229 |
| 423 | 20230828 | 123100 | 1978567915 | 3510 | 3505 | 3510 | 3505 | 2 |
| 424 | 20230828 | 123000 | 1978560900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 425 | 20230828 | 122900 | 1978560900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 426 | 20230828 | 122800 | 1978560900 | 3500 | 3500 | 3500 | 3500 | 149 |
| 427 | 20230828 | 122700 | 1978039400 | 3495 | 3495 | 3495 | 3495 | 0 |
| 428 | 20230828 | 122600 | 1978039400 | 3495 | 3500 | 3500 | 3495 | 30 |
| 429 | 20230828 | 122500 | 1977934450 | 3505 | 3495 | 3505 | 3495 | 2 |
| 430 | 20230828 | 122400 | 1977927450 | 3495 | 3495 | 3495 | 3495 | 0 |
| 431 | 20230828 | 122300 | 1977927450 | 3495 | 3495 | 3495 | 3495 | 527 |
| 432 | 20230828 | 122200 | 1976085585 | 3495 | 3500 | 3500 | 3495 | 2912 |
| 433 | 20230828 | 122100 | 1965894880 | 3505 | 3505 | 3505 | 3505 | 1 |
| 434 | 20230828 | 122000 | 1965891375 | 3505 | 3505 | 3505 | 3505 | 43 |
| 435 | 20230828 | 121900 | 1965740660 | 3505 | 3500 | 3505 | 3495 | 1066 |
| 436 | 20230828 | 121800 | 1962012345 | 3495 | 3495 | 3495 | 3495 | 700 |
| 437 | 20230828 | 121700 | 1959565845 | 3495 | 3495 | 3495 | 3495 | 315 |
| 438 | 20230828 | 121600 | 1958464920 | 3495 | 3495 | 3495 | 3495 | 203 |
| 439 | 20230828 | 121500 | 1957755435 | 3495 | 3495 | 3495 | 3495 | 728 |
| 440 | 20230828 | 121400 | 1955211075 | 3495 | 3495 | 3495 | 3495 | 953 |
| 441 | 20230828 | 121300 | 1951880340 | 3500 | 3500 | 3500 | 3500 | 1957 |
| 442 | 20230828 | 121200 | 1945030840 | 3500 | 3500 | 3505 | 3500 | 321 |
| 443 | 20230828 | 121100 | 1943906925 | 3505 | 3495 | 3520 | 3495 | 2729 |
| 444 | 20230828 | 121000 | 1934347605 | 3525 | 3505 | 3525 | 3505 | 583 |
| 445 | 20230828 | 120900 | 1932292570 | 3510 | 3510 | 3540 | 3500 | 3588 |
| 446 | 20230828 | 120800 | 1919700005 | 3525 | 3510 | 3525 | 3510 | 2555 |
| 447 | 20230828 | 120700 | 1910693705 | 3510 | 3500 | 3515 | 3500 | 2614 |
| 448 | 20230828 | 120600 | 1901523205 | 3515 | 3510 | 3515 | 3510 | 65 |
| 449 | 20230828 | 120500 | 1901294875 | 3510 | 3500 | 3510 | 3495 | 1684 |
| 450 | 20230828 | 120400 | 1895395485 | 3500 | 3505 | 3505 | 3495 | 6037 |
| 451 | 20230828 | 120300 | 1874262630 | 3505 | 3505 | 3505 | 3505 | 1927 |
| 452 | 20230828 | 120200 | 1867508495 | 3505 | 3505 | 3510 | 3500 | 765 |
| 453 | 20230828 | 120100 | 1864828545 | 3500 | 3505 | 3505 | 3500 | 983 |
| 454 | 20230828 | 120000 | 1861387545 | 3500 | 3510 | 3510 | 3500 | 7102 |
| 455 | 20230828 | 115900 | 1836489505 | 3510 | 3515 | 3515 | 3510 | 1000 |
| 456 | 20230828 | 115800 | 1832977030 | 3515 | 3520 | 3520 | 3515 | 20 |
| 457 | 20230828 | 115700 | 1832906725 | 3525 | 3525 | 3525 | 3525 | 0 |
| 458 | 20230828 | 115600 | 1832906725 | 3525 | 3525 | 3525 | 3525 | 0 |
| 459 | 20230828 | 115500 | 1832906725 | 3525 | 3525 | 3525 | 3525 | 10 |
| 460 | 20230828 | 115400 | 1832871475 | 3525 | 3525 | 3525 | 3525 | 1 |
| 461 | 20230828 | 115300 | 1832867950 | 3525 | 3515 | 3525 | 3515 | 240 |
| 462 | 20230828 | 115200 | 1832024340 | 3515 | 3515 | 3515 | 3515 | 1 |
| 463 | 20230828 | 115100 | 1832020825 | 3520 | 3520 | 3525 | 3520 | 6310 |
| 464 | 20230828 | 115000 | 1809784800 | 3520 | 3515 | 3520 | 3515 | 178 |
| 465 | 20230828 | 114900 | 1809159125 | 3510 | 3510 | 3510 | 3510 | 78 |
| 466 | 20230828 | 114800 | 1808885345 | 3510 | 3510 | 3510 | 3510 | 145 |
| 467 | 20230828 | 114700 | 1808376395 | 3515 | 3515 | 3520 | 3510 | 2009 |
| 468 | 20230828 | 114600 | 1801319690 | 3515 | 3515 | 3515 | 3515 | 3 |
| 469 | 20230828 | 114500 | 1801309145 | 3520 | 3520 | 3520 | 3520 | 91 |
| 470 | 20230828 | 114400 | 1800988825 | 3520 | 3520 | 3520 | 3520 | 1 |
| 471 | 20230828 | 114300 | 1800985305 | 3525 | 3525 | 3525 | 3525 | 28 |
| 472 | 20230828 | 114200 | 1800886605 | 3520 | 3520 | 3520 | 3520 | 74 |
| 473 | 20230828 | 114100 | 1800626125 | 3520 | 3515 | 3520 | 3515 | 540 |
| 474 | 20230828 | 114000 | 1798728020 | 3515 | 3515 | 3515 | 3515 | 273 |
| 475 | 20230828 | 113900 | 1797768425 | 3510 | 3515 | 3515 | 3510 | 275 |
| 476 | 20230828 | 113800 | 1796802800 | 3515 | 3515 | 3515 | 3515 | 1356 |
| 477 | 20230828 | 113700 | 1792036460 | 3515 | 3515 | 3515 | 3515 | 2 |
| 478 | 20230828 | 113600 | 1792029430 | 3510 | 3515 | 3515 | 3510 | 186 |
| 479 | 20230828 | 113500 | 1791376565 | 3515 | 3515 | 3515 | 3515 | 867 |
| 480 | 20230828 | 113400 | 1788329060 | 3510 | 3510 | 3510 | 3505 | 3157 |
| 481 | 20230828 | 113300 | 1777260165 | 3510 | 3510 | 3510 | 3510 | 100 |
| 482 | 20230828 | 113200 | 1776909165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 483 | 20230828 | 113100 | 1776909165 | 3510 | 3510 | 3510 | 3510 | 245 |
| 484 | 20230828 | 113000 | 1776049215 | 3510 | 3510 | 3510 | 3505 | 1369 |
| 485 | 20230828 | 112900 | 1771247535 | 3510 | 3520 | 3520 | 3510 | 15900 |
| 486 | 20230828 | 112800 | 1715408570 | 3520 | 3520 | 3520 | 3520 | 0 |
| 487 | 20230828 | 112700 | 1715408570 | 3520 | 3520 | 3520 | 3520 | 128 |
| 488 | 20230828 | 112600 | 1714958010 | 3520 | 3520 | 3520 | 3520 | 466 |
| 489 | 20230828 | 112500 | 1713317690 | 3520 | 3530 | 3530 | 3520 | 4362 |
| 490 | 20230828 | 112400 | 1697952005 | 3525 | 3525 | 3525 | 3525 | 272 |
| 491 | 20230828 | 112300 | 1696993205 | 3525 | 3525 | 3525 | 3525 | 510 |
| 492 | 20230828 | 112200 | 1695195455 | 3530 | 3530 | 3530 | 3530 | 3 |
| 493 | 20230828 | 112100 | 1695184865 | 3530 | 3530 | 3530 | 3530 | 117 |
| 494 | 20230828 | 112000 | 1694771855 | 3530 | 3530 | 3530 | 3530 | 25 |
| 495 | 20230828 | 111900 | 1694683605 | 3530 | 3530 | 3530 | 3525 | 138 |
| 496 | 20230828 | 111800 | 1694196480 | 3525 | 3525 | 3525 | 3525 | 352 |
| 497 | 20230828 | 111700 | 1692955680 | 3520 | 3535 | 3535 | 3520 | 552 |
| 498 | 20230828 | 111600 | 1691012055 | 3535 | 3535 | 3535 | 3535 | 1 |
| 499 | 20230828 | 111500 | 1691008520 | 3530 | 3525 | 3530 | 3525 | 5110 |
| 500 | 20230828 | 111400 | 1672980770 | 3530 | 3535 | 3535 | 3525 | 6647 |
| 501 | 20230828 | 111300 | 1649517450 | 3530 | 3535 | 3535 | 3530 | 436 |
| 502 | 20230828 | 111200 | 1647976310 | 3540 | 3540 | 3540 | 3540 | 0 |
| 503 | 20230828 | 111100 | 1647976310 | 3540 | 3540 | 3540 | 3540 | 100 |
| 504 | 20230828 | 111000 | 1647622310 | 3540 | 3540 | 3540 | 3540 | 54 |
| 505 | 20230828 | 110900 | 1647431150 | 3540 | 3540 | 3540 | 3540 | 82 |
| 506 | 20230828 | 110800 | 1647140870 | 3540 | 3540 | 3540 | 3540 | 0 |
| 507 | 20230828 | 110700 | 1647140870 | 3540 | 3530 | 3540 | 3530 | 1439 |
| 508 | 20230828 | 110600 | 1642057050 | 3530 | 3530 | 3535 | 3530 | 3864 |
| 509 | 20230828 | 110500 | 1628416955 | 3530 | 3540 | 3540 | 3525 | 15256 |
| 510 | 20230828 | 110400 | 1574517965 | 3540 | 3540 | 3545 | 3540 | 97 |
| 511 | 20230828 | 110300 | 1574174260 | 3540 | 3545 | 3545 | 3540 | 148 |
| 512 | 20230828 | 110200 | 1573649615 | 3540 | 3540 | 3540 | 3540 | 5 |
| 513 | 20230828 | 110100 | 1573631915 | 3540 | 3540 | 3540 | 3540 | 6 |
| 514 | 20230828 | 110000 | 1573610675 | 3545 | 3540 | 3545 | 3540 | 63 |
| 515 | 20230828 | 105900 | 1573387490 | 3545 | 3540 | 3545 | 3540 | 104 |
| 516 | 20230828 | 105800 | 1573019155 | 3540 | 3545 | 3545 | 3540 | 727 |
| 517 | 20230828 | 105700 | 1570442660 | 3550 | 3545 | 3550 | 3540 | 1174 |
| 518 | 20230828 | 105600 | 1566286475 | 3545 | 3540 | 3545 | 3540 | 109 |
| 519 | 20230828 | 105500 | 1565900455 | 3540 | 3540 | 3540 | 3540 | 258 |
| 520 | 20230828 | 105400 | 1564987135 | 3540 | 3545 | 3545 | 3540 | 1851 |
| 521 | 20230828 | 105300 | 1558434295 | 3540 | 3540 | 3540 | 3540 | 0 |
| 522 | 20230828 | 105200 | 1558434295 | 3540 | 3540 | 3540 | 3540 | 100 |
| 523 | 20230828 | 105100 | 1558080295 | 3545 | 3545 | 3545 | 3545 | 950 |
| 524 | 20230828 | 105000 | 1554712545 | 3545 | 3545 | 3545 | 3545 | 57 |
| 525 | 20230828 | 104900 | 1554510480 | 3550 | 3555 | 3560 | 3540 | 10127 |
| 526 | 20230828 | 104800 | 1518591765 | 3560 | 3575 | 3575 | 3560 | 2005 |
| 527 | 20230828 | 104700 | 1511434475 | 3575 | 3575 | 3575 | 3575 | 3 |
| 528 | 20230828 | 104600 | 1511423750 | 3575 | 3570 | 3575 | 3570 | 1151 |
| 529 | 20230828 | 104500 | 1507308930 | 3575 | 3560 | 3575 | 3560 | 2339 |
| 530 | 20230828 | 104400 | 1498947080 | 3575 | 3555 | 3575 | 3555 | 3126 |
| 531 | 20230828 | 104300 | 1487806170 | 3550 | 3545 | 3550 | 3545 | 904 |
| 532 | 20230828 | 104200 | 1484597195 | 3545 | 3540 | 3545 | 3540 | 297 |
| 533 | 20230828 | 104100 | 1483544380 | 3545 | 3540 | 3545 | 3540 | 2940 |
| 534 | 20230828 | 104000 | 1473126280 | 3545 | 3545 | 3545 | 3545 | 0 |
| 535 | 20230828 | 103900 | 1473126280 | 3545 | 3545 | 3545 | 3545 | 22 |
| 536 | 20230828 | 103800 | 1473048290 | 3545 | 3545 | 3545 | 3540 | 3025 |
| 537 | 20230828 | 103700 | 1462337225 | 3545 | 3545 | 3545 | 3545 | 123 |
| 538 | 20230828 | 103600 | 1461901190 | 3550 | 3540 | 3550 | 3540 | 56 |
| 539 | 20230828 | 103500 | 1461702940 | 3540 | 3540 | 3545 | 3540 | 517 |
| 540 | 20230828 | 103400 | 1459870430 | 3540 | 3540 | 3540 | 3540 | 654 |
| 541 | 20230828 | 103300 | 1457555270 | 3540 | 3540 | 3545 | 3540 | 667 |
| 542 | 20230828 | 103200 | 1455194085 | 3540 | 3535 | 3540 | 3535 | 3966 |
| 543 | 20230828 | 103100 | 1441155575 | 3540 | 3540 | 3540 | 3540 | 3131 |
| 544 | 20230828 | 103000 | 1430071835 | 3540 | 3555 | 3555 | 3540 | 1029 |
| 545 | 20230828 | 102900 | 1426425615 | 3555 | 3555 | 3555 | 3555 | 300 |
| 546 | 20230828 | 102800 | 1425359115 | 3555 | 3555 | 3555 | 3550 | 1904 |
| 547 | 20230828 | 102700 | 1418590450 | 3555 | 3560 | 3560 | 3550 | 300 |
| 548 | 20230828 | 102600 | 1417523965 | 3565 | 3550 | 3565 | 3545 | 2328 |
| 549 | 20230828 | 102500 | 1409247545 | 3550 | 3540 | 3550 | 3540 | 1230 |
| 550 | 20230828 | 102400 | 1404887290 | 3545 | 3545 | 3550 | 3545 | 274 |
| 551 | 20230828 | 102300 | 1403915545 | 3545 | 3540 | 3545 | 3540 | 60 |
| 552 | 20230828 | 102200 | 1403703140 | 3535 | 3535 | 3540 | 3535 | 505 |
| 553 | 20230828 | 102100 | 1401917960 | 3535 | 3525 | 3535 | 3525 | 1357 |
| 554 | 20230828 | 102000 | 1397120985 | 3530 | 3525 | 3530 | 3525 | 1095 |
| 555 | 20230828 | 101900 | 1393256850 | 3520 | 3525 | 3525 | 3520 | 2072 |
| 556 | 20230828 | 101800 | 1385963280 | 3520 | 3525 | 3530 | 3520 | 781 |
| 557 | 20230828 | 101700 | 1383212610 | 3520 | 3520 | 3520 | 3520 | 215 |
| 558 | 20230828 | 101600 | 1382455810 | 3515 | 3530 | 3535 | 3515 | 790 |
| 559 | 20230828 | 101500 | 1379671910 | 3520 | 3530 | 3550 | 3520 | 2370 |
| 560 | 20230828 | 101400 | 1371272380 | 3525 | 3510 | 3525 | 3510 | 1235 |
| 561 | 20230828 | 101300 | 1366926290 | 3510 | 3510 | 3510 | 3505 | 703 |
| 562 | 20230828 | 101200 | 1364460925 | 3505 | 3520 | 3520 | 3505 | 3560 |
| 563 | 20230828 | 101100 | 1351973140 | 3525 | 3525 | 3525 | 3525 | 1 |
| 564 | 20230828 | 101000 | 1351969615 | 3520 | 3515 | 3520 | 3505 | 432 |
| 565 | 20230828 | 100900 | 1350449625 | 3505 | 3505 | 3510 | 3500 | 5340 |
| 566 | 20230828 | 100800 | 1331743815 | 3505 | 3510 | 3510 | 3505 | 3541 |
| 567 | 20230828 | 100700 | 1319330085 | 3510 | 3515 | 3515 | 3510 | 1158 |
| 568 | 20230828 | 100600 | 1315263300 | 3510 | 3520 | 3520 | 3510 | 958 |
| 569 | 20230828 | 100500 | 1311898355 | 3520 | 3530 | 3530 | 3510 | 1665 |
| 570 | 20230828 | 100400 | 1306042170 | 3520 | 3530 | 3530 | 3520 | 3539 |
| 571 | 20230828 | 100300 | 1293569280 | 3530 | 3540 | 3540 | 3530 | 6152 |
| 572 | 20230828 | 100200 | 1271835085 | 3545 | 3550 | 3550 | 3545 | 235 |
| 573 | 20230828 | 100100 | 1271001960 | 3550 | 3545 | 3565 | 3545 | 98 |
| 574 | 20230828 | 100000 | 1270654055 | 3545 | 3545 | 3570 | 3545 | 1497 |
| 575 | 20230828 | 095900 | 1265325325 | 3565 | 3535 | 3570 | 3535 | 1036 |
| 576 | 20230828 | 095800 | 1261653470 | 3540 | 3540 | 3540 | 3540 | 2213 |
| 577 | 20230828 | 095700 | 1253819450 | 3545 | 3545 | 3545 | 3540 | 2307 |
| 578 | 20230828 | 095600 | 1245641595 | 3560 | 3560 | 3575 | 3555 | 2991 |
| 579 | 20230828 | 095500 | 1234989740 | 3555 | 3530 | 3565 | 3530 | 767 |
| 580 | 20230828 | 095400 | 1232267035 | 3535 | 3530 | 3550 | 3530 | 889 |
| 581 | 20230828 | 095300 | 1229122850 | 3530 | 3520 | 3530 | 3515 | 459 |
| 582 | 20230828 | 095200 | 1227503350 | 3515 | 3515 | 3525 | 3515 | 1415 |
| 583 | 20230828 | 095100 | 1222522210 | 3520 | 3520 | 3520 | 3520 | 1068 |
| 584 | 20230828 | 095000 | 1218762850 | 3525 | 3550 | 3550 | 3525 | 1396 |
| 585 | 20230828 | 094900 | 1213833365 | 3550 | 3560 | 3560 | 3545 | 1921 |
| 586 | 20230828 | 094800 | 1207011905 | 3560 | 3565 | 3570 | 3550 | 2168 |
| 587 | 20230828 | 094700 | 1199288040 | 3570 | 3565 | 3570 | 3565 | 785 |
| 588 | 20230828 | 094600 | 1196487185 | 3575 | 3565 | 3575 | 3555 | 1411 |
| 589 | 20230828 | 094500 | 1191459485 | 3570 | 3555 | 3570 | 3555 | 2042 |
| 590 | 20230828 | 094400 | 1184188220 | 3550 | 3550 | 3555 | 3540 | 2113 |
| 591 | 20230828 | 094300 | 1176681185 | 3550 | 3540 | 3550 | 3540 | 1841 |
| 592 | 20230828 | 094200 | 1170149075 | 3545 | 3540 | 3545 | 3540 | 318 |
| 593 | 20230828 | 094100 | 1169023305 | 3535 | 3525 | 3535 | 3525 | 1873 |
| 594 | 20230828 | 094000 | 1162405015 | 3530 | 3530 | 3530 | 3520 | 987 |
| 595 | 20230828 | 093900 | 1158923235 | 3520 | 3510 | 3520 | 3510 | 1127 |
| 596 | 20230828 | 093800 | 1154961195 | 3500 | 3500 | 3510 | 3500 | 1433 |
| 597 | 20230828 | 093700 | 1149941545 | 3500 | 3495 | 3510 | 3490 | 203 |
| 598 | 20230828 | 093600 | 1149231670 | 3495 | 3495 | 3495 | 3490 | 3656 |
| 599 | 20230828 | 093500 | 1136462145 | 3495 | 3500 | 3500 | 3490 | 1447 |
| 600 | 20230828 | 093400 | 1131402975 | 3500 | 3490 | 3510 | 3490 | 2427 |
| 601 | 20230828 | 093300 | 1122917365 | 3495 | 3495 | 3495 | 3490 | 154 |
| 602 | 20230828 | 093200 | 1122379140 | 3500 | 3510 | 3510 | 3500 | 200 |
| 603 | 20230828 | 093100 | 1121678130 | 3500 | 3495 | 3500 | 3490 | 2367 |
| 604 | 20230828 | 093000 | 1113404365 | 3495 | 3495 | 3500 | 3485 | 1637 |
| 605 | 20230828 | 092900 | 1107687565 | 3500 | 3505 | 3505 | 3495 | 1035 |
| 606 | 20230828 | 092800 | 1104067240 | 3495 | 3485 | 3500 | 3485 | 2161 |
| 607 | 20230828 | 092700 | 1096525810 | 3485 | 3500 | 3500 | 3485 | 1360 |
| 608 | 20230828 | 092600 | 1091785960 | 3500 | 3515 | 3515 | 3500 | 1492 |
| 609 | 20230828 | 092500 | 1086554185 | 3515 | 3485 | 3515 | 3480 | 4298 |
| 610 | 20230828 | 092400 | 1071512380 | 3485 | 3485 | 3495 | 3480 | 294 |
| 611 | 20230828 | 092300 | 1070487830 | 3485 | 3480 | 3485 | 3475 | 2888 |
| 612 | 20230828 | 092200 | 1060447445 | 3480 | 3490 | 3490 | 3480 | 7230 |
| 613 | 20230828 | 092100 | 1035253940 | 3505 | 3500 | 3510 | 3495 | 9484 |
| 614 | 20230828 | 092000 | 1002056935 | 3505 | 3520 | 3520 | 3500 | 11462 |
| 615 | 20230828 | 091900 | 961844855 | 3510 | 3520 | 3520 | 3505 | 721 |
| 616 | 20230828 | 091800 | 959314200 | 3515 | 3550 | 3550 | 3510 | 8906 |
| 617 | 20230828 | 091700 | 927963640 | 3550 | 3525 | 3550 | 3520 | 571 |
| 618 | 20230828 | 091600 | 925952645 | 3520 | 3530 | 3575 | 3515 | 7286 |
| 619 | 20230828 | 091500 | 900203345 | 3510 | 3530 | 3530 | 3510 | 5416 |
| 620 | 20230828 | 091400 | 881159210 | 3530 | 3530 | 3530 | 3515 | 13563 |
| 621 | 20230828 | 091300 | 833368760 | 3525 | 3525 | 3545 | 3525 | 5972 |
| 622 | 20230828 | 091200 | 812292945 | 3525 | 3560 | 3560 | 3525 | 7646 |
| 623 | 20230828 | 091100 | 785276960 | 3560 | 3550 | 3570 | 3545 | 4812 |
| 624 | 20230828 | 091000 | 768198480 | 3545 | 3555 | 3570 | 3545 | 3988 |
| 625 | 20230828 | 090900 | 753997585 | 3555 | 3530 | 3580 | 3530 | 18392 |
| 626 | 20230828 | 090800 | 688498910 | 3525 | 3520 | 3545 | 3520 | 10558 |
| 627 | 20230828 | 090700 | 651299030 | 3520 | 3555 | 3555 | 3510 | 15883 |
| 628 | 20230828 | 090600 | 595254165 | 3570 | 3600 | 3600 | 3540 | 34624 |
| 629 | 20230828 | 090500 | 471465495 | 3605 | 3600 | 3635 | 3600 | 4603 |
| 630 | 20230828 | 090400 | 454829520 | 3590 | 3570 | 3620 | 3560 | 11544 |
| 631 | 20230828 | 090300 | 413379580 | 3590 | 3525 | 3605 | 3525 | 7861 |
| 632 | 20230828 | 090200 | 385389520 | 3520 | 3485 | 3560 | 3485 | 20303 |
| 633 | 20230828 | 090100 | 314169065 | 3485 | 3545 | 3565 | 3450 | 30560 |
| 634 | 20230828 | 090000 | 207101290 | 3565 | 3630 | 3630 | 3540 | 53252 |