34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 203600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 7205 |
| 3 | 20230828 | 203500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20230828 | 203400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20230828 | 203300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20230828 | 203200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20230828 | 203100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20230828 | 203000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20230828 | 202900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20230828 | 202800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20230828 | 202700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20230828 | 202600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20230828 | 202500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20230828 | 202400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20230828 | 202300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20230828 | 202200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20230828 | 202100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20230828 | 202000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20230828 | 201900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20230828 | 201800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20230828 | 201700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20230828 | 201600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20230828 | 201500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20230828 | 201400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20230828 | 201300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20230828 | 201200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20230828 | 201100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20230828 | 201000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20230828 | 200900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20230828 | 200800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20230828 | 200700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20230828 | 200600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 7205 |
| 33 | 20230828 | 200500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20230828 | 200400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20230828 | 200300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20230828 | 200200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20230828 | 200100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20230828 | 200000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20230828 | 195900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20230828 | 195800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20230828 | 195700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20230828 | 195600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20230828 | 195500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20230828 | 195400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20230828 | 195300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20230828 | 195200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20230828 | 195100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20230828 | 195000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20230828 | 194900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20230828 | 194800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20230828 | 194700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20230828 | 194600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20230828 | 194500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20230828 | 194400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20230828 | 194300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20230828 | 194200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20230828 | 194100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20230828 | 194000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20230828 | 193900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20230828 | 193800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20230828 | 193700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20230828 | 193600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 7205 |
| 63 | 20230828 | 193500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20230828 | 193400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20230828 | 193300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20230828 | 193200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20230828 | 193100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20230828 | 193000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20230828 | 192900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20230828 | 192800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20230828 | 192700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20230828 | 192600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20230828 | 192500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20230828 | 192400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20230828 | 192300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20230828 | 192200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20230828 | 192100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20230828 | 192000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20230828 | 191900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20230828 | 191800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20230828 | 191700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20230828 | 191600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20230828 | 191500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20230828 | 191400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20230828 | 191300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20230828 | 191200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20230828 | 191100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20230828 | 191000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20230828 | 190900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20230828 | 190800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20230828 | 190700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20230828 | 190600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 7205 |
| 93 | 20230828 | 190500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20230828 | 190400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20230828 | 190300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20230828 | 190200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20230828 | 190100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20230828 | 190000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20230828 | 185900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20230828 | 185800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20230828 | 185700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20230828 | 185600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20230828 | 185500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20230828 | 185400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20230828 | 185300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20230828 | 185200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20230828 | 185100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20230828 | 185000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20230828 | 184900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20230828 | 184800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20230828 | 184700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20230828 | 184600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20230828 | 184500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20230828 | 184400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20230828 | 184300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20230828 | 184200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20230828 | 184100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20230828 | 184000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20230828 | 183900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20230828 | 183800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20230828 | 183700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20230828 | 183600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 7205 |
| 123 | 20230828 | 183500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20230828 | 183400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20230828 | 183300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20230828 | 183200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20230828 | 183100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20230828 | 183000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20230828 | 182900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20230828 | 182800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20230828 | 182700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20230828 | 182600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20230828 | 182500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20230828 | 182400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20230828 | 182300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20230828 | 182200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20230828 | 182100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20230828 | 182000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20230828 | 181900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20230828 | 181800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20230828 | 181700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20230828 | 181600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20230828 | 181500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20230828 | 181400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20230828 | 181300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20230828 | 181200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20230828 | 181100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20230828 | 181000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20230828 | 180900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20230828 | 180800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20230828 | 180700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20230828 | 180600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 7205 |
| 153 | 20230828 | 180500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20230828 | 180400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20230828 | 180300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20230828 | 180200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20230828 | 180100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20230828 | 180000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20230828 | 175900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20230828 | 175800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20230828 | 175700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20230828 | 175600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20230828 | 175500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20230828 | 175400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20230828 | 175300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20230828 | 175200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20230828 | 175100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20230828 | 175000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20230828 | 174900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20230828 | 174800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20230828 | 174700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20230828 | 174600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20230828 | 174500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20230828 | 174400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20230828 | 174300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20230828 | 174200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20230828 | 174100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20230828 | 174000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20230828 | 173900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20230828 | 173800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20230828 | 173700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20230828 | 173600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 7205 |
| 183 | 20230828 | 173500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20230828 | 173400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20230828 | 173300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20230828 | 173200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20230828 | 173100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20230828 | 173000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20230828 | 172900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20230828 | 172800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20230828 | 172700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20230828 | 172600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20230828 | 172500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20230828 | 172400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20230828 | 172300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20230828 | 172200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20230828 | 172100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20230828 | 172000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20230828 | 171900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20230828 | 171800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20230828 | 171700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20230828 | 171600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20230828 | 171500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20230828 | 171400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20230828 | 171300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20230828 | 171200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20230828 | 171100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20230828 | 171000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20230828 | 170900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20230828 | 170800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20230828 | 170700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20230828 | 170600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 7205 |
| 213 | 20230828 | 170500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20230828 | 170400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20230828 | 170300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20230828 | 170200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20230828 | 170100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20230828 | 170000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20230828 | 165900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20230828 | 165800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20230828 | 165700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20230828 | 165600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20230828 | 165500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20230828 | 165400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20230828 | 165300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20230828 | 165200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20230828 | 165100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20230828 | 165000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20230828 | 164900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20230828 | 164800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20230828 | 164700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20230828 | 164600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20230828 | 164500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20230828 | 164400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20230828 | 164300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20230828 | 164200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20230828 | 164100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20230828 | 164000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20230828 | 163900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20230828 | 163800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20230828 | 163700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20230828 | 163600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 7205 |
| 243 | 20230828 | 163500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20230828 | 163400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 245 | 20230828 | 163300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 246 | 20230828 | 163200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 247 | 20230828 | 163100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 248 | 20230828 | 163000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 249 | 20230828 | 162900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 250 | 20230828 | 162800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 251 | 20230828 | 162700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 252 | 20230828 | 162600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 253 | 20230828 | 162500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 254 | 20230828 | 162400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 255 | 20230828 | 162300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 256 | 20230828 | 162200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 257 | 20230828 | 162100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 258 | 20230828 | 162000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 259 | 20230828 | 161900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 260 | 20230828 | 161800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 261 | 20230828 | 161700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 262 | 20230828 | 161600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 263 | 20230828 | 161500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 264 | 20230828 | 161400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 265 | 20230828 | 161300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 266 | 20230828 | 161200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 267 | 20230828 | 161100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 268 | 20230828 | 161000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 269 | 20230828 | 160900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 270 | 20230828 | 160800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 271 | 20230828 | 160700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 272 | 20230828 | 160600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 7205 |
| 273 | 20230828 | 160500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 274 | 20230828 | 160400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 275 | 20230828 | 160300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 276 | 20230828 | 160200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 277 | 20230828 | 160100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 278 | 20230828 | 160000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 279 | 20230828 | 155900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 280 | 20230828 | 155800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 281 | 20230828 | 155700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 282 | 20230828 | 155600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 283 | 20230828 | 155500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 284 | 20230828 | 155400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 285 | 20230828 | 155300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 286 | 20230828 | 155200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 287 | 20230828 | 155100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 288 | 20230828 | 155000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 289 | 20230828 | 154900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 290 | 20230828 | 154800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 291 | 20230828 | 154700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 292 | 20230828 | 154600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 293 | 20230828 | 154500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 294 | 20230828 | 154400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 295 | 20230828 | 154300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 296 | 20230828 | 154200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 297 | 20230828 | 154100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 298 | 20230828 | 154000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 299 | 20230828 | 153900 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 300 | 20230828 | 153800 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 301 | 20230828 | 153700 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 302 | 20230828 | 153600 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 7205 |
| 303 | 20230828 | 153500 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 304 | 20230828 | 153400 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 305 | 20230828 | 153300 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 306 | 20230828 | 153200 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 307 | 20230828 | 153100 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 308 | 20230828 | 153000 | 1675327120 | 3580 | 3580 | 3580 | 3580 | 7205 |
| 309 | 20230828 | 152900 | 1649533220 | 3580 | 3580 | 3580 | 3580 | 0 |
| 310 | 20230828 | 152800 | 1649533220 | 3580 | 3580 | 3580 | 3580 | 0 |
| 311 | 20230828 | 152700 | 1649533220 | 3580 | 3580 | 3580 | 3580 | 0 |
| 312 | 20230828 | 152600 | 1649533220 | 3580 | 3580 | 3580 | 3580 | 0 |
| 313 | 20230828 | 152500 | 1649533220 | 3580 | 3580 | 3580 | 3580 | 0 |
| 314 | 20230828 | 152400 | 1649533220 | 3580 | 3580 | 3580 | 3580 | 0 |
| 315 | 20230828 | 152300 | 1649533220 | 3580 | 3580 | 3580 | 3580 | 0 |
| 316 | 20230828 | 152200 | 1649533220 | 3580 | 3580 | 3580 | 3580 | 0 |
| 317 | 20230828 | 152100 | 1649533220 | 3580 | 3580 | 3580 | 3580 | 0 |
| 318 | 20230828 | 152000 | 1649533220 | 3580 | 3580 | 3580 | 3580 | 0 |
| 319 | 20230828 | 151900 | 1649533220 | 3580 | 3585 | 3585 | 3580 | 1668 |
| 320 | 20230828 | 151800 | 1643554855 | 3585 | 3580 | 3590 | 3575 | 12597 |
| 321 | 20230828 | 151700 | 1598456875 | 3575 | 3575 | 3580 | 3575 | 1931 |
| 322 | 20230828 | 151600 | 1591552645 | 3580 | 3580 | 3580 | 3575 | 228 |
| 323 | 20230828 | 151500 | 1590737515 | 3580 | 3580 | 3580 | 3580 | 1019 |
| 324 | 20230828 | 151400 | 1587089495 | 3580 | 3580 | 3580 | 3575 | 502 |
| 325 | 20230828 | 151300 | 1585294835 | 3580 | 3575 | 3580 | 3575 | 1235 |
| 326 | 20230828 | 151200 | 1580875535 | 3580 | 3575 | 3580 | 3575 | 602 |
| 327 | 20230828 | 151100 | 1578723375 | 3580 | 3580 | 3580 | 3575 | 424 |
| 328 | 20230828 | 151000 | 1577207555 | 3580 | 3580 | 3580 | 3575 | 76 |
| 329 | 20230828 | 150900 | 1576935790 | 3580 | 3580 | 3580 | 3575 | 208 |
| 330 | 20230828 | 150800 | 1576192150 | 3580 | 3580 | 3580 | 3580 | 405 |
| 331 | 20230828 | 150700 | 1574742250 | 3580 | 3575 | 3580 | 3575 | 103 |
| 332 | 20230828 | 150600 | 1574373540 | 3580 | 3580 | 3580 | 3570 | 39 |
| 333 | 20230828 | 150500 | 1574234170 | 3580 | 3580 | 3580 | 3575 | 34 |
| 334 | 20230828 | 150400 | 1574112535 | 3580 | 3580 | 3580 | 3580 | 56 |
| 335 | 20230828 | 150300 | 1573912055 | 3580 | 3575 | 3580 | 3575 | 26 |
| 336 | 20230828 | 150200 | 1573819100 | 3580 | 3580 | 3580 | 3575 | 62 |
| 337 | 20230828 | 150100 | 1573597395 | 3580 | 3575 | 3580 | 3575 | 1307 |
| 338 | 20230828 | 150000 | 1568924840 | 3575 | 3575 | 3575 | 3570 | 757 |
| 339 | 20230828 | 145900 | 1566218615 | 3575 | 3575 | 3575 | 3575 | 60 |
| 340 | 20230828 | 145800 | 1566004115 | 3580 | 3575 | 3580 | 3575 | 143 |
| 341 | 20230828 | 145700 | 1565492605 | 3575 | 3575 | 3580 | 3575 | 26 |
| 342 | 20230828 | 145600 | 1565399600 | 3580 | 3570 | 3580 | 3570 | 892 |
| 343 | 20230828 | 145500 | 1562211940 | 3580 | 3575 | 3580 | 3575 | 861 |
| 344 | 20230828 | 145400 | 1559129635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 345 | 20230828 | 145300 | 1559129635 | 3580 | 3580 | 3580 | 3575 | 185 |
| 346 | 20230828 | 145200 | 1558467375 | 3580 | 3580 | 3580 | 3580 | 18 |
| 347 | 20230828 | 145100 | 1558402935 | 3580 | 3580 | 3580 | 3580 | 92 |
| 348 | 20230828 | 145000 | 1558073575 | 3585 | 3585 | 3585 | 3585 | 1 |
| 349 | 20230828 | 144900 | 1558069990 | 3585 | 3585 | 3585 | 3580 | 24 |
| 350 | 20230828 | 144800 | 1557984000 | 3585 | 3575 | 3585 | 3565 | 11379 |
| 351 | 20230828 | 144700 | 1517242315 | 3575 | 3575 | 3575 | 3575 | 100 |
| 352 | 20230828 | 144600 | 1516884815 | 3575 | 3575 | 3575 | 3575 | 3 |
| 353 | 20230828 | 144500 | 1516874090 | 3580 | 3580 | 3580 | 3580 | 2 |
| 354 | 20230828 | 144400 | 1516866930 | 3580 | 3580 | 3580 | 3580 | 6 |
| 355 | 20230828 | 144300 | 1516845450 | 3565 | 3575 | 3585 | 3565 | 713 |
| 356 | 20230828 | 144200 | 1514297905 | 3560 | 3570 | 3575 | 3555 | 11684 |
| 357 | 20230828 | 144100 | 1472680510 | 3580 | 3580 | 3580 | 3580 | 2 |
| 358 | 20230828 | 144000 | 1472673350 | 3580 | 3580 | 3580 | 3580 | 4 |
| 359 | 20230828 | 143900 | 1472659030 | 3580 | 3580 | 3580 | 3565 | 4060 |
| 360 | 20230828 | 143800 | 1458184230 | 3580 | 3580 | 3580 | 3565 | 8020 |
| 361 | 20230828 | 143700 | 1429560245 | 3580 | 3580 | 3585 | 3580 | 510 |
| 362 | 20230828 | 143600 | 1427734425 | 3585 | 3585 | 3585 | 3575 | 742 |
| 363 | 20230828 | 143500 | 1425078155 | 3585 | 3585 | 3585 | 3585 | 4 |
| 364 | 20230828 | 143400 | 1425063815 | 3585 | 3585 | 3585 | 3585 | 103 |
| 365 | 20230828 | 143300 | 1424694560 | 3585 | 3585 | 3585 | 3585 | 7 |
| 366 | 20230828 | 143200 | 1424669465 | 3575 | 3585 | 3585 | 3575 | 611 |
| 367 | 20230828 | 143100 | 1422485100 | 3585 | 3585 | 3585 | 3585 | 41 |
| 368 | 20230828 | 143000 | 1422338115 | 3585 | 3585 | 3585 | 3585 | 7 |
| 369 | 20230828 | 142900 | 1422313020 | 3585 | 3585 | 3585 | 3585 | 0 |
| 370 | 20230828 | 142800 | 1422313020 | 3585 | 3580 | 3585 | 3580 | 56 |
| 371 | 20230828 | 142700 | 1422112510 | 3585 | 3580 | 3585 | 3580 | 6 |
| 372 | 20230828 | 142600 | 1422091025 | 3585 | 3585 | 3585 | 3585 | 10 |
| 373 | 20230828 | 142500 | 1422055175 | 3585 | 3585 | 3585 | 3585 | 52 |
| 374 | 20230828 | 142400 | 1421868755 | 3585 | 3580 | 3585 | 3580 | 160 |
| 375 | 20230828 | 142300 | 1421295935 | 3580 | 3580 | 3580 | 3575 | 3474 |
| 376 | 20230828 | 142200 | 1408876350 | 3580 | 3585 | 3585 | 3580 | 30 |
| 377 | 20230828 | 142100 | 1408768930 | 3585 | 3585 | 3585 | 3585 | 1 |
| 378 | 20230828 | 142000 | 1408765345 | 3585 | 3585 | 3585 | 3585 | 1 |
| 379 | 20230828 | 141900 | 1408761760 | 3575 | 3585 | 3585 | 3575 | 846 |
| 380 | 20230828 | 141800 | 1405734455 | 3585 | 3580 | 3585 | 3580 | 446 |
| 381 | 20230828 | 141700 | 1404137770 | 3580 | 3585 | 3585 | 3580 | 2 |
| 382 | 20230828 | 141600 | 1404130605 | 3590 | 3585 | 3590 | 3580 | 1103 |
| 383 | 20230828 | 141500 | 1400181355 | 3580 | 3580 | 3580 | 3580 | 103 |
| 384 | 20230828 | 141400 | 1399812615 | 3580 | 3580 | 3590 | 3580 | 4001 |
| 385 | 20230828 | 141300 | 1385489025 | 3590 | 3580 | 3590 | 3575 | 71 |
| 386 | 20230828 | 141200 | 1385234845 | 3590 | 3590 | 3590 | 3590 | 1 |
| 387 | 20230828 | 141100 | 1385231255 | 3590 | 3580 | 3590 | 3580 | 13 |
| 388 | 20230828 | 141000 | 1385184685 | 3580 | 3580 | 3580 | 3580 | 42 |
| 389 | 20230828 | 140900 | 1385034325 | 3580 | 3580 | 3580 | 3580 | 1175 |
| 390 | 20230828 | 140800 | 1380827825 | 3590 | 3590 | 3590 | 3590 | 1 |
| 391 | 20230828 | 140700 | 1380824235 | 3580 | 3585 | 3585 | 3580 | 160 |
| 392 | 20230828 | 140600 | 1380251415 | 3590 | 3590 | 3590 | 3590 | 1 |
| 393 | 20230828 | 140500 | 1380247825 | 3585 | 3585 | 3585 | 3585 | 2090 |
| 394 | 20230828 | 140400 | 1372755175 | 3585 | 3585 | 3585 | 3585 | 510 |
| 395 | 20230828 | 140300 | 1370926825 | 3590 | 3590 | 3590 | 3590 | 60 |
| 396 | 20230828 | 140200 | 1370711425 | 3590 | 3585 | 3590 | 3585 | 2071 |
| 397 | 20230828 | 140100 | 1363280735 | 3585 | 3585 | 3585 | 3585 | 0 |
| 398 | 20230828 | 140000 | 1363280735 | 3585 | 3585 | 3585 | 3585 | 3 |
| 399 | 20230828 | 135900 | 1363269980 | 3575 | 3575 | 3585 | 3575 | 2346 |
| 400 | 20230828 | 135800 | 1354882920 | 3585 | 3585 | 3585 | 3575 | 4100 |
| 401 | 20230828 | 135700 | 1340204245 | 3585 | 3585 | 3585 | 3585 | 0 |
| 402 | 20230828 | 135600 | 1340204245 | 3585 | 3585 | 3585 | 3585 | 0 |
| 403 | 20230828 | 135500 | 1340204245 | 3585 | 3585 | 3585 | 3585 | 1 |
| 404 | 20230828 | 135400 | 1340200660 | 3585 | 3585 | 3585 | 3585 | 100 |
| 405 | 20230828 | 135300 | 1339842160 | 3585 | 3585 | 3585 | 3585 | 4 |
| 406 | 20230828 | 135200 | 1339827820 | 3575 | 3575 | 3575 | 3575 | 840 |
| 407 | 20230828 | 135100 | 1336824820 | 3580 | 3580 | 3580 | 3580 | 2000 |
| 408 | 20230828 | 135000 | 1329664820 | 3580 | 3580 | 3580 | 3580 | 216 |
| 409 | 20230828 | 134900 | 1328891540 | 3585 | 3585 | 3585 | 3585 | 1 |
| 410 | 20230828 | 134800 | 1328887955 | 3585 | 3585 | 3585 | 3585 | 0 |
| 411 | 20230828 | 134700 | 1328887955 | 3585 | 3585 | 3585 | 3585 | 5 |
| 412 | 20230828 | 134600 | 1328870030 | 3585 | 3585 | 3585 | 3585 | 1685 |
| 413 | 20230828 | 134500 | 1322829305 | 3590 | 3585 | 3590 | 3585 | 2617 |
| 414 | 20230828 | 134400 | 1313447355 | 3585 | 3585 | 3585 | 3585 | 325 |
| 415 | 20230828 | 134300 | 1312282230 | 3590 | 3590 | 3590 | 3590 | 0 |
| 416 | 20230828 | 134200 | 1312282230 | 3590 | 3585 | 3590 | 3585 | 371 |
| 417 | 20230828 | 134100 | 1310952190 | 3585 | 3585 | 3585 | 3585 | 204 |
| 418 | 20230828 | 134000 | 1310220850 | 3585 | 3580 | 3585 | 3580 | 123 |
| 419 | 20230828 | 133900 | 1309780495 | 3585 | 3585 | 3585 | 3585 | 531 |
| 420 | 20230828 | 133800 | 1307876860 | 3585 | 3585 | 3590 | 3585 | 1104 |
| 421 | 20230828 | 133700 | 1303919000 | 3590 | 3585 | 3590 | 3580 | 1139 |
| 422 | 20230828 | 133600 | 1299836100 | 3585 | 3585 | 3585 | 3585 | 1140 |
| 423 | 20230828 | 133500 | 1295749200 | 3585 | 3585 | 3585 | 3585 | 481 |
| 424 | 20230828 | 133400 | 1294024815 | 3585 | 3585 | 3585 | 3585 | 1 |
| 425 | 20230828 | 133300 | 1294021230 | 3585 | 3580 | 3590 | 3580 | 558 |
| 426 | 20230828 | 133200 | 1292020815 | 3590 | 3585 | 3590 | 3580 | 5150 |
| 427 | 20230828 | 133100 | 1273575190 | 3590 | 3585 | 3590 | 3585 | 6 |
| 428 | 20230828 | 133000 | 1273553675 | 3585 | 3585 | 3585 | 3585 | 3 |
| 429 | 20230828 | 132900 | 1273542920 | 3590 | 3590 | 3590 | 3590 | 4 |
| 430 | 20230828 | 132800 | 1273528560 | 3590 | 3590 | 3590 | 3590 | 1118 |
| 431 | 20230828 | 132700 | 1269514940 | 3595 | 3595 | 3595 | 3595 | 13 |
| 432 | 20230828 | 132600 | 1269468205 | 3595 | 3590 | 3595 | 3590 | 1502 |
| 433 | 20230828 | 132500 | 1264071975 | 3590 | 3590 | 3590 | 3590 | 2 |
| 434 | 20230828 | 132400 | 1264064795 | 3590 | 3595 | 3595 | 3590 | 1647 |
| 435 | 20230828 | 132300 | 1258147065 | 3595 | 3590 | 3595 | 3590 | 2295 |
| 436 | 20230828 | 132200 | 1249908010 | 3590 | 3590 | 3590 | 3590 | 1004 |
| 437 | 20230828 | 132100 | 1246303650 | 3590 | 3580 | 3590 | 3580 | 9915 |
| 438 | 20230828 | 132000 | 1210770735 | 3580 | 3580 | 3580 | 3580 | 426 |
| 439 | 20230828 | 131900 | 1209245655 | 3580 | 3580 | 3580 | 3580 | 501 |
| 440 | 20230828 | 131800 | 1207452075 | 3575 | 3580 | 3580 | 3575 | 2001 |
| 441 | 20230828 | 131700 | 1200298495 | 3575 | 3580 | 3580 | 3575 | 201 |
| 442 | 20230828 | 131600 | 1199579915 | 3575 | 3575 | 3575 | 3575 | 20 |
| 443 | 20230828 | 131500 | 1199508415 | 3580 | 3575 | 3580 | 3575 | 1649 |
| 444 | 20230828 | 131400 | 1193610730 | 3580 | 3580 | 3580 | 3575 | 1043 |
| 445 | 20230828 | 131300 | 1189881790 | 3575 | 3575 | 3575 | 3575 | 0 |
| 446 | 20230828 | 131200 | 1189881790 | 3575 | 3575 | 3575 | 3575 | 850 |
| 447 | 20230828 | 131100 | 1186843040 | 3575 | 3575 | 3575 | 3575 | 340 |
| 448 | 20230828 | 131000 | 1185627540 | 3575 | 3575 | 3575 | 3575 | 0 |
| 449 | 20230828 | 130900 | 1185627540 | 3575 | 3575 | 3575 | 3570 | 115 |
| 450 | 20230828 | 130800 | 1185216440 | 3575 | 3575 | 3575 | 3575 | 2250 |
| 451 | 20230828 | 130700 | 1177172690 | 3580 | 3580 | 3580 | 3580 | 1 |
| 452 | 20230828 | 130600 | 1177169110 | 3580 | 3580 | 3580 | 3580 | 24 |
| 453 | 20230828 | 130500 | 1177083190 | 3580 | 3580 | 3580 | 3580 | 114 |
| 454 | 20230828 | 130400 | 1176675070 | 3580 | 3580 | 3580 | 3575 | 1035 |
| 455 | 20230828 | 130300 | 1172974770 | 3570 | 3575 | 3575 | 3570 | 2502 |
| 456 | 20230828 | 130200 | 1164032960 | 3575 | 3575 | 3575 | 3575 | 0 |
| 457 | 20230828 | 130100 | 1164032960 | 3575 | 3575 | 3575 | 3575 | 1 |
| 458 | 20230828 | 130000 | 1164029385 | 3575 | 3580 | 3580 | 3575 | 220 |
| 459 | 20230828 | 125900 | 1163242735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 460 | 20230828 | 125800 | 1163242735 | 3580 | 3580 | 3580 | 3580 | 20 |
| 461 | 20230828 | 125700 | 1163171135 | 3580 | 3580 | 3580 | 3580 | 13 |
| 462 | 20230828 | 125600 | 1163124595 | 3580 | 3575 | 3580 | 3575 | 1750 |
| 463 | 20230828 | 125500 | 1156863290 | 3575 | 3575 | 3575 | 3575 | 21 |
| 464 | 20230828 | 125400 | 1156788215 | 3575 | 3575 | 3575 | 3575 | 10 |
| 465 | 20230828 | 125300 | 1156752465 | 3575 | 3580 | 3580 | 3565 | 1616 |
| 466 | 20230828 | 125200 | 1150977955 | 3580 | 3580 | 3580 | 3580 | 2727 |
| 467 | 20230828 | 125100 | 1141215295 | 3580 | 3580 | 3580 | 3580 | 0 |
| 468 | 20230828 | 125000 | 1141215295 | 3580 | 3580 | 3580 | 3580 | 0 |
| 469 | 20230828 | 124900 | 1141215295 | 3580 | 3580 | 3580 | 3580 | 11 |
| 470 | 20230828 | 124800 | 1141175915 | 3565 | 3565 | 3565 | 3565 | 5 |
| 471 | 20230828 | 124700 | 1141158090 | 3580 | 3565 | 3580 | 3565 | 15 |
| 472 | 20230828 | 124600 | 1141104600 | 3570 | 3575 | 3575 | 3570 | 1428 |
| 473 | 20230828 | 124500 | 1136006265 | 3580 | 3580 | 3580 | 3580 | 53 |
| 474 | 20230828 | 124400 | 1135816525 | 3580 | 3580 | 3580 | 3580 | 0 |
| 475 | 20230828 | 124300 | 1135816525 | 3580 | 3580 | 3580 | 3580 | 2 |
| 476 | 20230828 | 124200 | 1135809365 | 3580 | 3575 | 3580 | 3570 | 17 |
| 477 | 20230828 | 124100 | 1135748640 | 3570 | 3570 | 3570 | 3570 | 1 |
| 478 | 20230828 | 124000 | 1135745070 | 3580 | 3580 | 3580 | 3580 | 200 |
| 479 | 20230828 | 123900 | 1135029070 | 3580 | 3580 | 3580 | 3580 | 0 |
| 480 | 20230828 | 123800 | 1135029070 | 3580 | 3570 | 3580 | 3570 | 1498 |
| 481 | 20230828 | 123700 | 1129681160 | 3570 | 3580 | 3580 | 3570 | 330 |
| 482 | 20230828 | 123600 | 1128502055 | 3580 | 3580 | 3580 | 3580 | 0 |
| 483 | 20230828 | 123500 | 1128502055 | 3580 | 3580 | 3580 | 3580 | 100 |
| 484 | 20230828 | 123400 | 1128144055 | 3580 | 3580 | 3580 | 3580 | 19 |
| 485 | 20230828 | 123300 | 1128076035 | 3580 | 3580 | 3580 | 3580 | 172 |
| 486 | 20230828 | 123200 | 1127460275 | 3580 | 3575 | 3580 | 3575 | 2881 |
| 487 | 20230828 | 123100 | 1117160695 | 3575 | 3575 | 3575 | 3575 | 0 |
| 488 | 20230828 | 123000 | 1117160695 | 3575 | 3575 | 3575 | 3575 | 100 |
| 489 | 20230828 | 122900 | 1116803195 | 3570 | 3570 | 3570 | 3570 | 10 |
| 490 | 20230828 | 122800 | 1116767495 | 3575 | 3575 | 3575 | 3575 | 1 |
| 491 | 20230828 | 122700 | 1116763920 | 3565 | 3565 | 3565 | 3565 | 592 |
| 492 | 20230828 | 122600 | 1114653440 | 3565 | 3570 | 3570 | 3565 | 1102 |
| 493 | 20230828 | 122500 | 1110721800 | 3570 | 3570 | 3570 | 3570 | 2825 |
| 494 | 20230828 | 122400 | 1100636550 | 3575 | 3575 | 3575 | 3575 | 12 |
| 495 | 20230828 | 122300 | 1100593650 | 3570 | 3570 | 3570 | 3570 | 520 |
| 496 | 20230828 | 122200 | 1098737250 | 3575 | 3570 | 3580 | 3570 | 295 |
| 497 | 20230828 | 122100 | 1097683985 | 3580 | 3580 | 3580 | 3580 | 14 |
| 498 | 20230828 | 122000 | 1097633865 | 3580 | 3570 | 3580 | 3570 | 40 |
| 499 | 20230828 | 121900 | 1097491025 | 3580 | 3580 | 3580 | 3580 | 1 |
| 500 | 20230828 | 121800 | 1097487445 | 3580 | 3570 | 3580 | 3570 | 2154 |
| 501 | 20230828 | 121700 | 1089781125 | 3580 | 3580 | 3580 | 3580 | 1 |
| 502 | 20230828 | 121600 | 1089777545 | 3580 | 3580 | 3580 | 3580 | 63 |
| 503 | 20230828 | 121500 | 1089552005 | 3580 | 3580 | 3580 | 3580 | 0 |
| 504 | 20230828 | 121400 | 1089552005 | 3580 | 3580 | 3580 | 3580 | 0 |
| 505 | 20230828 | 121300 | 1089552005 | 3580 | 3580 | 3580 | 3580 | 6 |
| 506 | 20230828 | 121200 | 1089530525 | 3580 | 3580 | 3580 | 3580 | 6 |
| 507 | 20230828 | 121100 | 1089509045 | 3580 | 3580 | 3580 | 3570 | 814 |
| 508 | 20230828 | 121000 | 1086600945 | 3575 | 3575 | 3575 | 3575 | 52 |
| 509 | 20230828 | 120900 | 1086415045 | 3575 | 3575 | 3575 | 3575 | 11 |
| 510 | 20230828 | 120800 | 1086375720 | 3575 | 3575 | 3575 | 3575 | 50 |
| 511 | 20230828 | 120700 | 1086196970 | 3580 | 3580 | 3580 | 3575 | 7 |
| 512 | 20230828 | 120600 | 1086171915 | 3575 | 3575 | 3575 | 3575 | 1 |
| 513 | 20230828 | 120500 | 1086168340 | 3575 | 3575 | 3575 | 3575 | 25 |
| 514 | 20230828 | 120400 | 1086078965 | 3575 | 3575 | 3575 | 3575 | 27 |
| 515 | 20230828 | 120300 | 1085982440 | 3580 | 3580 | 3580 | 3580 | 0 |
| 516 | 20230828 | 120200 | 1085982440 | 3580 | 3575 | 3580 | 3575 | 1005 |
| 517 | 20230828 | 120100 | 1082389545 | 3575 | 3575 | 3575 | 3575 | 0 |
| 518 | 20230828 | 120000 | 1082389545 | 3575 | 3575 | 3575 | 3575 | 2 |
| 519 | 20230828 | 115900 | 1082382395 | 3580 | 3575 | 3580 | 3575 | 405 |
| 520 | 20230828 | 115800 | 1080934495 | 3580 | 3580 | 3580 | 3580 | 705 |
| 521 | 20230828 | 115700 | 1078410595 | 3585 | 3585 | 3585 | 3585 | 0 |
| 522 | 20230828 | 115600 | 1078410595 | 3585 | 3585 | 3585 | 3585 | 0 |
| 523 | 20230828 | 115500 | 1078410595 | 3585 | 3580 | 3585 | 3580 | 507 |
| 524 | 20230828 | 115400 | 1076595510 | 3585 | 3580 | 3585 | 3580 | 318 |
| 525 | 20230828 | 115300 | 1075457040 | 3580 | 3580 | 3580 | 3580 | 1 |
| 526 | 20230828 | 115200 | 1075453460 | 3585 | 3575 | 3585 | 3575 | 58 |
| 527 | 20230828 | 115100 | 1075246000 | 3575 | 3580 | 3580 | 3575 | 107 |
| 528 | 20230828 | 115000 | 1074863445 | 3580 | 3575 | 3580 | 3570 | 1255 |
| 529 | 20230828 | 114900 | 1070381875 | 3580 | 3580 | 3585 | 3580 | 12 |
| 530 | 20230828 | 114800 | 1070338905 | 3585 | 3585 | 3585 | 3585 | 12 |
| 531 | 20230828 | 114700 | 1070295885 | 3585 | 3585 | 3585 | 3585 | 150 |
| 532 | 20230828 | 114600 | 1069758135 | 3585 | 3580 | 3585 | 3580 | 243 |
| 533 | 20230828 | 114500 | 1068888160 | 3580 | 3575 | 3580 | 3575 | 1358 |
| 534 | 20230828 | 114400 | 1064033280 | 3580 | 3580 | 3580 | 3580 | 27 |
| 535 | 20230828 | 114300 | 1063936620 | 3580 | 3580 | 3580 | 3580 | 56 |
| 536 | 20230828 | 114200 | 1063736140 | 3580 | 3580 | 3580 | 3580 | 50 |
| 537 | 20230828 | 114100 | 1063557140 | 3580 | 3580 | 3580 | 3580 | 7 |
| 538 | 20230828 | 114000 | 1063532080 | 3580 | 3580 | 3580 | 3580 | 2058 |
| 539 | 20230828 | 113900 | 1056164440 | 3585 | 3585 | 3585 | 3585 | 0 |
| 540 | 20230828 | 113800 | 1056164440 | 3585 | 3580 | 3585 | 3580 | 208 |
| 541 | 20230828 | 113700 | 1055419740 | 3590 | 3585 | 3590 | 3585 | 812 |
| 542 | 20230828 | 113600 | 1052508660 | 3585 | 3590 | 3590 | 3585 | 181 |
| 543 | 20230828 | 113500 | 1051858945 | 3590 | 3585 | 3590 | 3585 | 20 |
| 544 | 20230828 | 113400 | 1051787240 | 3590 | 3585 | 3590 | 3585 | 384 |
| 545 | 20230828 | 113300 | 1050410240 | 3585 | 3590 | 3595 | 3585 | 3795 |
| 546 | 20230828 | 113200 | 1036792120 | 3590 | 3590 | 3590 | 3590 | 500 |
| 547 | 20230828 | 113100 | 1034997120 | 3595 | 3595 | 3595 | 3590 | 217 |
| 548 | 20230828 | 113000 | 1034218060 | 3595 | 3590 | 3595 | 3590 | 2288 |
| 549 | 20230828 | 112900 | 1026004120 | 3590 | 3590 | 3590 | 3590 | 302 |
| 550 | 20230828 | 112800 | 1024919940 | 3590 | 3590 | 3590 | 3590 | 263 |
| 551 | 20230828 | 112700 | 1023975770 | 3590 | 3585 | 3590 | 3585 | 35 |
| 552 | 20230828 | 112600 | 1023850210 | 3585 | 3590 | 3590 | 3585 | 1702 |
| 553 | 20230828 | 112500 | 1017748515 | 3590 | 3585 | 3590 | 3585 | 1363 |
| 554 | 20230828 | 112400 | 1012856685 | 3585 | 3590 | 3590 | 3580 | 618 |
| 555 | 20230828 | 112300 | 1010641380 | 3585 | 3585 | 3590 | 3580 | 2910 |
| 556 | 20230828 | 112200 | 1000209215 | 3580 | 3585 | 3585 | 3580 | 502 |
| 557 | 20230828 | 112100 | 998412045 | 3575 | 3580 | 3585 | 3575 | 1266 |
| 558 | 20230828 | 112000 | 993879695 | 3580 | 3580 | 3580 | 3580 | 2 |
| 559 | 20230828 | 111900 | 993872535 | 3580 | 3580 | 3580 | 3580 | 415 |
| 560 | 20230828 | 111800 | 992386835 | 3580 | 3580 | 3580 | 3580 | 509 |
| 561 | 20230828 | 111700 | 990564615 | 3580 | 3580 | 3580 | 3580 | 36 |
| 562 | 20230828 | 111600 | 990435735 | 3580 | 3580 | 3580 | 3580 | 147 |
| 563 | 20230828 | 111500 | 989909475 | 3585 | 3575 | 3585 | 3575 | 340 |
| 564 | 20230828 | 111400 | 988693725 | 3585 | 3585 | 3585 | 3585 | 7 |
| 565 | 20230828 | 111300 | 988668630 | 3585 | 3580 | 3585 | 3550 | 11880 |
| 566 | 20230828 | 111200 | 946371650 | 3570 | 3570 | 3570 | 3570 | 200 |
| 567 | 20230828 | 111100 | 945657650 | 3570 | 3575 | 3575 | 3570 | 650 |
| 568 | 20230828 | 111000 | 943337050 | 3580 | 3580 | 3580 | 3580 | 45 |
| 569 | 20230828 | 110900 | 943175950 | 3580 | 3580 | 3580 | 3575 | 619 |
| 570 | 20230828 | 110800 | 940962495 | 3580 | 3570 | 3580 | 3570 | 11 |
| 571 | 20230828 | 110700 | 940923165 | 3570 | 3570 | 3570 | 3570 | 12 |
| 572 | 20230828 | 110600 | 940880325 | 3570 | 3570 | 3570 | 3570 | 4638 |
| 573 | 20230828 | 110500 | 924322665 | 3570 | 3580 | 3580 | 3570 | 398 |
| 574 | 20230828 | 110400 | 922901205 | 3580 | 3575 | 3580 | 3575 | 11 |
| 575 | 20230828 | 110300 | 922861875 | 3575 | 3580 | 3580 | 3575 | 2235 |
| 576 | 20230828 | 110200 | 914871700 | 3580 | 3580 | 3580 | 3580 | 1 |
| 577 | 20230828 | 110100 | 914868120 | 3580 | 3580 | 3580 | 3580 | 30 |
| 578 | 20230828 | 110000 | 914760720 | 3580 | 3580 | 3580 | 3580 | 303 |
| 579 | 20230828 | 105900 | 913675980 | 3580 | 3575 | 3580 | 3575 | 18 |
| 580 | 20230828 | 105800 | 913611590 | 3575 | 3575 | 3575 | 3575 | 1 |
| 581 | 20230828 | 105700 | 913608015 | 3575 | 3575 | 3575 | 3575 | 20 |
| 582 | 20230828 | 105600 | 913536515 | 3580 | 3570 | 3580 | 3570 | 194 |
| 583 | 20230828 | 105500 | 912842670 | 3570 | 3570 | 3570 | 3570 | 234 |
| 584 | 20230828 | 105400 | 912007290 | 3570 | 3575 | 3575 | 3570 | 432 |
| 585 | 20230828 | 105300 | 910465045 | 3570 | 3575 | 3575 | 3570 | 218 |
| 586 | 20230828 | 105200 | 909686285 | 3575 | 3580 | 3580 | 3575 | 484 |
| 587 | 20230828 | 105100 | 907955980 | 3580 | 3575 | 3580 | 3575 | 46 |
| 588 | 20230828 | 105000 | 907791430 | 3585 | 3585 | 3585 | 3585 | 1526 |
| 589 | 20230828 | 104900 | 902320720 | 3585 | 3585 | 3585 | 3565 | 7202 |
| 590 | 20230828 | 104800 | 876630095 | 3585 | 3580 | 3585 | 3570 | 3001 |
| 591 | 20230828 | 104700 | 865906675 | 3580 | 3580 | 3585 | 3580 | 103 |
| 592 | 20230828 | 104600 | 865537650 | 3585 | 3580 | 3585 | 3580 | 518 |
| 593 | 20230828 | 104500 | 863683150 | 3580 | 3580 | 3580 | 3580 | 1083 |
| 594 | 20230828 | 104400 | 859806010 | 3580 | 3585 | 3585 | 3580 | 211 |
| 595 | 20230828 | 104300 | 859050575 | 3585 | 3580 | 3585 | 3580 | 13 |
| 596 | 20230828 | 104200 | 859004020 | 3580 | 3585 | 3585 | 3580 | 1154 |
| 597 | 20230828 | 104100 | 854867400 | 3585 | 3590 | 3590 | 3585 | 199 |
| 598 | 20230828 | 104000 | 854153980 | 3585 | 3585 | 3585 | 3585 | 97 |
| 599 | 20230828 | 103900 | 853806235 | 3585 | 3590 | 3590 | 3585 | 986 |
| 600 | 20230828 | 103800 | 850271410 | 3585 | 3590 | 3590 | 3585 | 83 |
| 601 | 20230828 | 103700 | 849973840 | 3590 | 3585 | 3590 | 3580 | 407 |
| 602 | 20230828 | 103600 | 848516210 | 3585 | 3585 | 3585 | 3580 | 3518 |
| 603 | 20230828 | 103500 | 835907695 | 3585 | 3590 | 3590 | 3585 | 901 |
| 604 | 20230828 | 103400 | 832677485 | 3590 | 3590 | 3590 | 3590 | 659 |
| 605 | 20230828 | 103300 | 830311675 | 3595 | 3590 | 3595 | 3590 | 210 |
| 606 | 20230828 | 103200 | 829557515 | 3590 | 3595 | 3595 | 3590 | 1060 |
| 607 | 20230828 | 103100 | 825747065 | 3595 | 3590 | 3595 | 3590 | 1200 |
| 608 | 20230828 | 103000 | 821434065 | 3585 | 3595 | 3595 | 3585 | 804 |
| 609 | 20230828 | 102900 | 818550715 | 3595 | 3595 | 3595 | 3595 | 325 |
| 610 | 20230828 | 102800 | 817382340 | 3585 | 3595 | 3595 | 3585 | 150 |
| 611 | 20230828 | 102700 | 816843385 | 3595 | 3595 | 3595 | 3595 | 110 |
| 612 | 20230828 | 102600 | 816447935 | 3595 | 3600 | 3600 | 3595 | 24 |
| 613 | 20230828 | 102500 | 816361630 | 3600 | 3600 | 3600 | 3585 | 4193 |
| 614 | 20230828 | 102400 | 801303175 | 3600 | 3590 | 3600 | 3590 | 10699 |
| 615 | 20230828 | 102300 | 762790815 | 3585 | 3580 | 3595 | 3580 | 10122 |
| 616 | 20230828 | 102200 | 726442320 | 3585 | 3580 | 3585 | 3580 | 413 |
| 617 | 20230828 | 102100 | 724963770 | 3580 | 3585 | 3585 | 3580 | 10030 |
| 618 | 20230828 | 102000 | 689056220 | 3585 | 3585 | 3585 | 3580 | 39 |
| 619 | 20230828 | 101900 | 688916460 | 3585 | 3585 | 3585 | 3585 | 539 |
| 620 | 20230828 | 101800 | 686984145 | 3585 | 3585 | 3585 | 3585 | 89 |
| 621 | 20230828 | 101700 | 686665080 | 3590 | 3585 | 3590 | 3580 | 3391 |
| 622 | 20230828 | 101600 | 674509235 | 3580 | 3575 | 3585 | 3570 | 6865 |
| 623 | 20230828 | 101500 | 649972930 | 3575 | 3575 | 3575 | 3575 | 761 |
| 624 | 20230828 | 101400 | 647252355 | 3580 | 3580 | 3585 | 3580 | 735 |
| 625 | 20230828 | 101300 | 644621050 | 3585 | 3580 | 3585 | 3580 | 741 |
| 626 | 20230828 | 101200 | 641968115 | 3585 | 3575 | 3585 | 3575 | 3591 |
| 627 | 20230828 | 101100 | 629112530 | 3580 | 3580 | 3580 | 3575 | 29 |
| 628 | 20230828 | 101000 | 629008835 | 3585 | 3585 | 3585 | 3585 | 494 |
| 629 | 20230828 | 100900 | 627237845 | 3585 | 3585 | 3585 | 3575 | 12 |
| 630 | 20230828 | 100800 | 627194835 | 3585 | 3580 | 3585 | 3580 | 261 |
| 631 | 20230828 | 100700 | 626260430 | 3580 | 3575 | 3580 | 3575 | 27 |
| 632 | 20230828 | 100600 | 626163895 | 3580 | 3580 | 3585 | 3580 | 1108 |
| 633 | 20230828 | 100500 | 622197250 | 3585 | 3580 | 3585 | 3570 | 3882 |
| 634 | 20230828 | 100400 | 608323245 | 3580 | 3580 | 3585 | 3575 | 5125 |
| 635 | 20230828 | 100300 | 589980680 | 3580 | 3570 | 3580 | 3570 | 330 |
| 636 | 20230828 | 100200 | 588800770 | 3580 | 3570 | 3580 | 3570 | 3812 |
| 637 | 20230828 | 100100 | 575186305 | 3560 | 3580 | 3580 | 3560 | 1079 |
| 638 | 20230828 | 100000 | 571342990 | 3580 | 3580 | 3580 | 3570 | 304 |
| 639 | 20230828 | 095900 | 570254700 | 3580 | 3580 | 3580 | 3570 | 1526 |
| 640 | 20230828 | 095800 | 564803670 | 3580 | 3575 | 3580 | 3575 | 284 |
| 641 | 20230828 | 095700 | 563787585 | 3580 | 3575 | 3580 | 3575 | 4203 |
| 642 | 20230828 | 095600 | 548760580 | 3575 | 3580 | 3580 | 3575 | 488 |
| 643 | 20230828 | 095500 | 547013845 | 3575 | 3575 | 3580 | 3575 | 1294 |
| 644 | 20230828 | 095400 | 542387675 | 3575 | 3570 | 3580 | 3570 | 10387 |
| 645 | 20230828 | 095300 | 505289755 | 3570 | 3560 | 3570 | 3560 | 3475 |
| 646 | 20230828 | 095200 | 492903195 | 3555 | 3560 | 3560 | 3555 | 611 |
| 647 | 20230828 | 095100 | 490730830 | 3560 | 3560 | 3565 | 3560 | 219 |
| 648 | 20230828 | 095000 | 489951160 | 3555 | 3560 | 3565 | 3555 | 875 |
| 649 | 20230828 | 094900 | 486836400 | 3565 | 3570 | 3570 | 3560 | 812 |
| 650 | 20230828 | 094800 | 483945615 | 3565 | 3565 | 3570 | 3565 | 220 |
| 651 | 20230828 | 094700 | 483161300 | 3570 | 3560 | 3570 | 3560 | 6213 |
| 652 | 20230828 | 094600 | 461013720 | 3560 | 3560 | 3560 | 3560 | 1468 |
| 653 | 20230828 | 094500 | 455787640 | 3565 | 3570 | 3570 | 3565 | 963 |
| 654 | 20230828 | 094400 | 452354540 | 3570 | 3565 | 3570 | 3565 | 304 |
| 655 | 20230828 | 094300 | 451270775 | 3560 | 3570 | 3570 | 3560 | 489 |
| 656 | 20230828 | 094200 | 449529625 | 3570 | 3570 | 3570 | 3555 | 4248 |
| 657 | 20230828 | 094100 | 434389735 | 3555 | 3560 | 3570 | 3555 | 4681 |
| 658 | 20230828 | 094000 | 417718720 | 3560 | 3560 | 3560 | 3555 | 425 |
| 659 | 20230828 | 093900 | 416205725 | 3560 | 3555 | 3560 | 3555 | 503 |
| 660 | 20230828 | 093800 | 414417550 | 3555 | 3555 | 3560 | 3545 | 8947 |
| 661 | 20230828 | 093700 | 382603505 | 3555 | 3550 | 3555 | 3545 | 755 |
| 662 | 20230828 | 093600 | 379925420 | 3550 | 3550 | 3550 | 3550 | 1 |
| 663 | 20230828 | 093500 | 379921870 | 3550 | 3545 | 3550 | 3540 | 3779 |
| 664 | 20230828 | 093400 | 366530050 | 3550 | 3555 | 3555 | 3550 | 110 |
| 665 | 20230828 | 093300 | 366139050 | 3555 | 3550 | 3555 | 3545 | 923 |
| 666 | 20230828 | 093200 | 362862220 | 3555 | 3555 | 3555 | 3550 | 105 |
| 667 | 20230828 | 093100 | 362489430 | 3555 | 3550 | 3555 | 3550 | 302 |
| 668 | 20230828 | 093000 | 361417115 | 3550 | 3555 | 3555 | 3550 | 5 |
| 669 | 20230828 | 092900 | 361399360 | 3555 | 3560 | 3560 | 3540 | 812 |
| 670 | 20230828 | 092800 | 358518525 | 3560 | 3555 | 3560 | 3555 | 5 |
| 671 | 20230828 | 092700 | 358500745 | 3560 | 3555 | 3565 | 3550 | 5357 |
| 672 | 20230828 | 092600 | 339437335 | 3550 | 3550 | 3550 | 3550 | 50 |
| 673 | 20230828 | 092500 | 339259835 | 3560 | 3560 | 3565 | 3550 | 4054 |
| 674 | 20230828 | 092400 | 324830600 | 3560 | 3565 | 3565 | 3555 | 4540 |
| 675 | 20230828 | 092300 | 308673025 | 3560 | 3560 | 3570 | 3560 | 6123 |
| 676 | 20230828 | 092200 | 286855435 | 3560 | 3555 | 3560 | 3555 | 2652 |
| 677 | 20230828 | 092100 | 277415365 | 3555 | 3555 | 3555 | 3550 | 3257 |
| 678 | 20230828 | 092000 | 265839090 | 3550 | 3535 | 3555 | 3530 | 10809 |
| 679 | 20230828 | 091900 | 227528185 | 3535 | 3530 | 3535 | 3530 | 222 |
| 680 | 20230828 | 091800 | 226743965 | 3535 | 3530 | 3535 | 3530 | 972 |
| 681 | 20230828 | 091700 | 223309945 | 3540 | 3535 | 3540 | 3535 | 491 |
| 682 | 20230828 | 091600 | 221573450 | 3535 | 3525 | 3540 | 3520 | 12657 |
| 683 | 20230828 | 091500 | 176855225 | 3520 | 3530 | 3530 | 3520 | 30 |
| 684 | 20230828 | 091400 | 176749555 | 3530 | 3530 | 3530 | 3530 | 362 |
| 685 | 20230828 | 091300 | 175471695 | 3530 | 3530 | 3530 | 3520 | 841 |
| 686 | 20230828 | 091200 | 172502980 | 3520 | 3535 | 3535 | 3505 | 4450 |
| 687 | 20230828 | 091100 | 156889720 | 3535 | 3520 | 3535 | 3520 | 13651 |
| 688 | 20230828 | 091000 | 108791340 | 3520 | 3520 | 3520 | 3515 | 896 |
| 689 | 20230828 | 090900 | 105639925 | 3520 | 3500 | 3520 | 3500 | 3838 |
| 690 | 20230828 | 090800 | 92169295 | 3500 | 3500 | 3510 | 3490 | 3478 |
| 691 | 20230828 | 090700 | 79995125 | 3485 | 3500 | 3500 | 3485 | 3751 |
| 692 | 20230828 | 090600 | 66873365 | 3500 | 3500 | 3500 | 3500 | 1011 |
| 693 | 20230828 | 090500 | 63334865 | 3515 | 3505 | 3520 | 3500 | 3039 |
| 694 | 20230828 | 090400 | 52691495 | 3525 | 3530 | 3530 | 3505 | 3110 |
| 695 | 20230828 | 090300 | 41748185 | 3530 | 3515 | 3530 | 3510 | 6781 |
| 696 | 20230828 | 090200 | 17901450 | 3515 | 3500 | 3515 | 3500 | 1449 |
| 697 | 20230828 | 090100 | 12808230 | 3500 | 3510 | 3510 | 3500 | 822 |
| 698 | 20230828 | 090000 | 9930600 | 3500 | 3520 | 3520 | 3500 | 2256 |