33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 201800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 7738 |
| 3 | 20230828 | 201700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20230828 | 201600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20230828 | 201500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20230828 | 201400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20230828 | 201300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20230828 | 201200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20230828 | 201100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20230828 | 201000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20230828 | 200900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20230828 | 200800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20230828 | 200700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20230828 | 200600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20230828 | 200500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20230828 | 200400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20230828 | 200300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20230828 | 200200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20230828 | 200100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20230828 | 200000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20230828 | 195900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20230828 | 195800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20230828 | 195700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20230828 | 195600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20230828 | 195500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20230828 | 195400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20230828 | 195300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20230828 | 195200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20230828 | 195100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20230828 | 195000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20230828 | 194900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20230828 | 194800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 7738 |
| 33 | 20230828 | 194700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20230828 | 194600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20230828 | 194500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20230828 | 194400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20230828 | 194300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20230828 | 194200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20230828 | 194100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20230828 | 194000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20230828 | 193900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20230828 | 193800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20230828 | 193700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20230828 | 193600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20230828 | 193500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20230828 | 193400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20230828 | 193300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20230828 | 193200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20230828 | 193100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20230828 | 193000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20230828 | 192900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20230828 | 192800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20230828 | 192700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20230828 | 192600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20230828 | 192500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20230828 | 192400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20230828 | 192300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20230828 | 192200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20230828 | 192100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20230828 | 192000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20230828 | 191900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20230828 | 191800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 7738 |
| 63 | 20230828 | 191700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20230828 | 191600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20230828 | 191500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20230828 | 191400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20230828 | 191300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20230828 | 191200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20230828 | 191100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20230828 | 191000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20230828 | 190900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20230828 | 190800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20230828 | 190700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20230828 | 190600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20230828 | 190500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20230828 | 190400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20230828 | 190300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20230828 | 190200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20230828 | 190100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20230828 | 190000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20230828 | 185900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20230828 | 185800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20230828 | 185700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20230828 | 185600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20230828 | 185500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20230828 | 185400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20230828 | 185300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20230828 | 185200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20230828 | 185100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20230828 | 185000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20230828 | 184900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20230828 | 184800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 7738 |
| 93 | 20230828 | 184700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20230828 | 184600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20230828 | 184500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20230828 | 184400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20230828 | 184300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20230828 | 184200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20230828 | 184100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20230828 | 184000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20230828 | 183900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20230828 | 183800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20230828 | 183700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20230828 | 183600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20230828 | 183500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20230828 | 183400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20230828 | 183300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20230828 | 183200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20230828 | 183100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20230828 | 183000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20230828 | 182900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20230828 | 182800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20230828 | 182700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20230828 | 182600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20230828 | 182500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20230828 | 182400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20230828 | 182300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20230828 | 182200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20230828 | 182100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20230828 | 182000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20230828 | 181900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20230828 | 181800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 7738 |
| 123 | 20230828 | 181700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20230828 | 181600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20230828 | 181500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20230828 | 181400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20230828 | 181300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20230828 | 181200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20230828 | 181100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20230828 | 181000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20230828 | 180900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20230828 | 180800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20230828 | 180700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20230828 | 180600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20230828 | 180500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20230828 | 180400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20230828 | 180300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20230828 | 180200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20230828 | 180100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20230828 | 180000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20230828 | 175900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20230828 | 175800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20230828 | 175700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20230828 | 175600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20230828 | 175500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20230828 | 175400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20230828 | 175300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20230828 | 175200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20230828 | 175100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20230828 | 175000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20230828 | 174900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20230828 | 174800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 7738 |
| 153 | 20230828 | 174700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20230828 | 174600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20230828 | 174500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20230828 | 174400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20230828 | 174300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20230828 | 174200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20230828 | 174100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20230828 | 174000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20230828 | 173900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20230828 | 173800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20230828 | 173700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20230828 | 173600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20230828 | 173500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20230828 | 173400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20230828 | 173300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20230828 | 173200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20230828 | 173100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20230828 | 173000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20230828 | 172900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20230828 | 172800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20230828 | 172700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20230828 | 172600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20230828 | 172500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20230828 | 172400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20230828 | 172300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20230828 | 172200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20230828 | 172100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20230828 | 172000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20230828 | 171900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20230828 | 171800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 7738 |
| 183 | 20230828 | 171700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20230828 | 171600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20230828 | 171500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20230828 | 171400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20230828 | 171300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20230828 | 171200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20230828 | 171100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20230828 | 171000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20230828 | 170900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20230828 | 170800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20230828 | 170700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20230828 | 170600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20230828 | 170500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20230828 | 170400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20230828 | 170300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20230828 | 170200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20230828 | 170100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20230828 | 170000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20230828 | 165900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20230828 | 165800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20230828 | 165700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20230828 | 165600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20230828 | 165500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20230828 | 165400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20230828 | 165300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20230828 | 165200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20230828 | 165100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20230828 | 165000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20230828 | 164900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20230828 | 164800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 7738 |
| 213 | 20230828 | 164700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20230828 | 164600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20230828 | 164500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20230828 | 164400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20230828 | 164300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20230828 | 164200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20230828 | 164100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20230828 | 164000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20230828 | 163900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20230828 | 163800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20230828 | 163700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20230828 | 163600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20230828 | 163500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20230828 | 163400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20230828 | 163300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20230828 | 163200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20230828 | 163100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20230828 | 163000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20230828 | 162900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20230828 | 162800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20230828 | 162700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 234 | 20230828 | 162600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 235 | 20230828 | 162500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 236 | 20230828 | 162400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 237 | 20230828 | 162300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 238 | 20230828 | 162200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 239 | 20230828 | 162100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 240 | 20230828 | 162000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 241 | 20230828 | 161900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 242 | 20230828 | 161800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 7738 |
| 243 | 20230828 | 161700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 244 | 20230828 | 161600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 245 | 20230828 | 161500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 246 | 20230828 | 161400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 247 | 20230828 | 161300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 248 | 20230828 | 161200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 249 | 20230828 | 161100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 250 | 20230828 | 161000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 251 | 20230828 | 160900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 252 | 20230828 | 160800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 253 | 20230828 | 160700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 254 | 20230828 | 160600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 255 | 20230828 | 160500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 256 | 20230828 | 160400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 257 | 20230828 | 160300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 258 | 20230828 | 160200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 259 | 20230828 | 160100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 260 | 20230828 | 160000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 261 | 20230828 | 155900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 262 | 20230828 | 155800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 263 | 20230828 | 155700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 264 | 20230828 | 155600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 265 | 20230828 | 155500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 266 | 20230828 | 155400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 267 | 20230828 | 155300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 268 | 20230828 | 155200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 269 | 20230828 | 155100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 270 | 20230828 | 155000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 271 | 20230828 | 154900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 272 | 20230828 | 154800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 7738 |
| 273 | 20230828 | 154700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 274 | 20230828 | 154600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 275 | 20230828 | 154500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 276 | 20230828 | 154400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 277 | 20230828 | 154300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 278 | 20230828 | 154200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 279 | 20230828 | 154100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 280 | 20230828 | 154000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 281 | 20230828 | 153900 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 282 | 20230828 | 153800 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 283 | 20230828 | 153700 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 284 | 20230828 | 153600 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 285 | 20230828 | 153500 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 286 | 20230828 | 153400 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 287 | 20230828 | 153300 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 288 | 20230828 | 153200 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 289 | 20230828 | 153100 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 290 | 20230828 | 153000 | 1703533420 | 3645 | 3645 | 3645 | 3645 | 7738 |
| 291 | 20230828 | 152900 | 1675328410 | 3640 | 3640 | 3640 | 3640 | 0 |
| 292 | 20230828 | 152800 | 1675328410 | 3640 | 3640 | 3640 | 3640 | 0 |
| 293 | 20230828 | 152700 | 1675328410 | 3640 | 3640 | 3640 | 3640 | 0 |
| 294 | 20230828 | 152600 | 1675328410 | 3640 | 3640 | 3640 | 3640 | 0 |
| 295 | 20230828 | 152500 | 1675328410 | 3640 | 3640 | 3640 | 3640 | 0 |
| 296 | 20230828 | 152400 | 1675328410 | 3640 | 3640 | 3640 | 3640 | 0 |
| 297 | 20230828 | 152300 | 1675328410 | 3640 | 3640 | 3640 | 3640 | 0 |
| 298 | 20230828 | 152200 | 1675328410 | 3640 | 3640 | 3640 | 3640 | 0 |
| 299 | 20230828 | 152100 | 1675328410 | 3640 | 3640 | 3640 | 3640 | 0 |
| 300 | 20230828 | 152000 | 1675328410 | 3640 | 3640 | 3640 | 3640 | 0 |
| 301 | 20230828 | 151900 | 1675328410 | 3640 | 3650 | 3650 | 3635 | 2391 |
| 302 | 20230828 | 151800 | 1666625870 | 3650 | 3645 | 3650 | 3640 | 3922 |
| 303 | 20230828 | 151700 | 1652317115 | 3645 | 3645 | 3650 | 3635 | 671 |
| 304 | 20230828 | 151600 | 1649874455 | 3655 | 3640 | 3655 | 3640 | 770 |
| 305 | 20230828 | 151500 | 1647069105 | 3635 | 3655 | 3670 | 3635 | 6349 |
| 306 | 20230828 | 151400 | 1623908920 | 3675 | 3665 | 3680 | 3665 | 12858 |
| 307 | 20230828 | 151300 | 1576713065 | 3665 | 3650 | 3670 | 3650 | 213 |
| 308 | 20230828 | 151200 | 1575932595 | 3650 | 3660 | 3690 | 3650 | 11698 |
| 309 | 20230828 | 151100 | 1532945645 | 3660 | 3650 | 3660 | 3650 | 6032 |
| 310 | 20230828 | 151000 | 1510905405 | 3660 | 3640 | 3660 | 3625 | 14357 |
| 311 | 20230828 | 150900 | 1458664400 | 3650 | 3650 | 3660 | 3630 | 8876 |
| 312 | 20230828 | 150800 | 1426242900 | 3645 | 3600 | 3645 | 3600 | 7178 |
| 313 | 20230828 | 150700 | 1400220395 | 3595 | 3585 | 3620 | 3585 | 3429 |
| 314 | 20230828 | 150600 | 1387874285 | 3585 | 3575 | 3585 | 3575 | 995 |
| 315 | 20230828 | 150500 | 1384310140 | 3575 | 3570 | 3575 | 3570 | 964 |
| 316 | 20230828 | 150400 | 1380863965 | 3575 | 3575 | 3575 | 3575 | 188 |
| 317 | 20230828 | 150300 | 1380191865 | 3570 | 3570 | 3570 | 3570 | 5 |
| 318 | 20230828 | 150200 | 1380174015 | 3575 | 3570 | 3575 | 3570 | 216 |
| 319 | 20230828 | 150100 | 1379401895 | 3570 | 3570 | 3570 | 3570 | 435 |
| 320 | 20230828 | 150000 | 1377848945 | 3570 | 3570 | 3570 | 3570 | 1 |
| 321 | 20230828 | 145900 | 1377845375 | 3560 | 3570 | 3575 | 3560 | 588 |
| 322 | 20230828 | 145800 | 1375747705 | 3570 | 3580 | 3580 | 3570 | 162 |
| 323 | 20230828 | 145700 | 1375168595 | 3580 | 3590 | 3590 | 3580 | 2009 |
| 324 | 20230828 | 145600 | 1367963295 | 3590 | 3585 | 3590 | 3580 | 1423 |
| 325 | 20230828 | 145500 | 1362857000 | 3580 | 3575 | 3580 | 3575 | 325 |
| 326 | 20230828 | 145400 | 1361693680 | 3575 | 3570 | 3575 | 3565 | 432 |
| 327 | 20230828 | 145300 | 1360150785 | 3570 | 3570 | 3570 | 3565 | 534 |
| 328 | 20230828 | 145200 | 1358244420 | 3570 | 3570 | 3570 | 3565 | 1463 |
| 329 | 20230828 | 145100 | 1353021870 | 3565 | 3565 | 3565 | 3565 | 185 |
| 330 | 20230828 | 145000 | 1352362345 | 3565 | 3560 | 3565 | 3555 | 1893 |
| 331 | 20230828 | 144900 | 1345613940 | 3560 | 3555 | 3560 | 3550 | 1741 |
| 332 | 20230828 | 144800 | 1339427295 | 3555 | 3555 | 3555 | 3550 | 1025 |
| 333 | 20230828 | 144700 | 1335785920 | 3555 | 3550 | 3555 | 3550 | 83 |
| 334 | 20230828 | 144600 | 1335490910 | 3550 | 3545 | 3550 | 3545 | 317 |
| 335 | 20230828 | 144500 | 1334367060 | 3555 | 3545 | 3555 | 3545 | 402 |
| 336 | 20230828 | 144400 | 1332941950 | 3545 | 3550 | 3550 | 3545 | 515 |
| 337 | 20230828 | 144300 | 1331116270 | 3565 | 3560 | 3565 | 3560 | 103 |
| 338 | 20230828 | 144200 | 1330749535 | 3565 | 3545 | 3565 | 3545 | 917 |
| 339 | 20230828 | 144100 | 1327498690 | 3545 | 3545 | 3545 | 3545 | 504 |
| 340 | 20230828 | 144000 | 1325712010 | 3545 | 3555 | 3555 | 3545 | 2011 |
| 341 | 20230828 | 143900 | 1318568660 | 3555 | 3560 | 3560 | 3555 | 216 |
| 342 | 20230828 | 143800 | 1317799870 | 3560 | 3560 | 3560 | 3560 | 10 |
| 343 | 20230828 | 143700 | 1317764270 | 3560 | 3560 | 3560 | 3560 | 0 |
| 344 | 20230828 | 143600 | 1317764270 | 3560 | 3550 | 3560 | 3550 | 2991 |
| 345 | 20230828 | 143500 | 1307138430 | 3550 | 3550 | 3550 | 3550 | 50 |
| 346 | 20230828 | 143400 | 1306960930 | 3545 | 3545 | 3545 | 3545 | 480 |
| 347 | 20230828 | 143300 | 1305259330 | 3545 | 3545 | 3545 | 3545 | 556 |
| 348 | 20230828 | 143200 | 1303288310 | 3545 | 3545 | 3545 | 3545 | 0 |
| 349 | 20230828 | 143100 | 1303288310 | 3545 | 3545 | 3545 | 3545 | 281 |
| 350 | 20230828 | 143000 | 1302292165 | 3545 | 3545 | 3545 | 3545 | 233 |
| 351 | 20230828 | 142900 | 1301466180 | 3545 | 3545 | 3545 | 3545 | 2128 |
| 352 | 20230828 | 142800 | 1293922420 | 3540 | 3540 | 3540 | 3540 | 3 |
| 353 | 20230828 | 142700 | 1293911800 | 3545 | 3545 | 3545 | 3545 | 50 |
| 354 | 20230828 | 142600 | 1293734550 | 3550 | 3545 | 3550 | 3540 | 2541 |
| 355 | 20230828 | 142500 | 1284732650 | 3540 | 3535 | 3540 | 3535 | 38 |
| 356 | 20230828 | 142400 | 1284598205 | 3525 | 3535 | 3535 | 3525 | 3822 |
| 357 | 20230828 | 142300 | 1271118305 | 3525 | 3550 | 3555 | 3525 | 8513 |
| 358 | 20230828 | 142200 | 1241050145 | 3550 | 3565 | 3565 | 3550 | 6988 |
| 359 | 20230828 | 142100 | 1216193705 | 3580 | 3565 | 3580 | 3565 | 54 |
| 360 | 20230828 | 142000 | 1216000650 | 3565 | 3565 | 3565 | 3565 | 0 |
| 361 | 20230828 | 141900 | 1216000650 | 3565 | 3570 | 3580 | 3565 | 3131 |
| 362 | 20230828 | 141800 | 1204837440 | 3570 | 3570 | 3570 | 3570 | 0 |
| 363 | 20230828 | 141700 | 1204837440 | 3570 | 3570 | 3570 | 3570 | 64 |
| 364 | 20230828 | 141600 | 1204608960 | 3570 | 3570 | 3570 | 3570 | 1969 |
| 365 | 20230828 | 141500 | 1197579630 | 3580 | 3580 | 3580 | 3580 | 100 |
| 366 | 20230828 | 141400 | 1197221630 | 3580 | 3580 | 3580 | 3580 | 257 |
| 367 | 20230828 | 141300 | 1196301570 | 3580 | 3580 | 3580 | 3580 | 101 |
| 368 | 20230828 | 141200 | 1195939990 | 3580 | 3570 | 3580 | 3570 | 524 |
| 369 | 20230828 | 141100 | 1194064310 | 3570 | 3570 | 3570 | 3570 | 0 |
| 370 | 20230828 | 141000 | 1194064310 | 3570 | 3570 | 3570 | 3570 | 0 |
| 371 | 20230828 | 140900 | 1194064310 | 3570 | 3570 | 3570 | 3570 | 0 |
| 372 | 20230828 | 140800 | 1194064310 | 3570 | 3570 | 3570 | 3570 | 10 |
| 373 | 20230828 | 140700 | 1194028610 | 3570 | 3575 | 3580 | 3570 | 255 |
| 374 | 20230828 | 140600 | 1193116700 | 3580 | 3580 | 3580 | 3580 | 30 |
| 375 | 20230828 | 140500 | 1193009300 | 3570 | 3575 | 3575 | 3570 | 1700 |
| 376 | 20230828 | 140400 | 1186938800 | 3570 | 3570 | 3570 | 3570 | 0 |
| 377 | 20230828 | 140300 | 1186938800 | 3570 | 3575 | 3575 | 3570 | 1553 |
| 378 | 20230828 | 140200 | 1181387575 | 3575 | 3575 | 3575 | 3575 | 44 |
| 379 | 20230828 | 140100 | 1181230275 | 3575 | 3575 | 3575 | 3575 | 0 |
| 380 | 20230828 | 140000 | 1181230275 | 3575 | 3580 | 3580 | 3575 | 1506 |
| 381 | 20230828 | 135900 | 1175838895 | 3580 | 3580 | 3580 | 3580 | 20 |
| 382 | 20230828 | 135800 | 1175767295 | 3580 | 3580 | 3580 | 3580 | 101 |
| 383 | 20230828 | 135700 | 1175405715 | 3580 | 3580 | 3580 | 3580 | 0 |
| 384 | 20230828 | 135600 | 1175405715 | 3580 | 3580 | 3580 | 3580 | 100 |
| 385 | 20230828 | 135500 | 1175047715 | 3585 | 3580 | 3585 | 3580 | 138 |
| 386 | 20230828 | 135400 | 1174553235 | 3580 | 3580 | 3580 | 3580 | 416 |
| 387 | 20230828 | 135300 | 1173063955 | 3580 | 3585 | 3585 | 3580 | 3148 |
| 388 | 20230828 | 135200 | 1161789360 | 3585 | 3585 | 3585 | 3585 | 21 |
| 389 | 20230828 | 135100 | 1161714075 | 3585 | 3585 | 3585 | 3585 | 11 |
| 390 | 20230828 | 135000 | 1161674640 | 3585 | 3585 | 3585 | 3585 | 107 |
| 391 | 20230828 | 134900 | 1161291045 | 3585 | 3585 | 3585 | 3585 | 200 |
| 392 | 20230828 | 134800 | 1160574045 | 3585 | 3585 | 3585 | 3585 | 0 |
| 393 | 20230828 | 134700 | 1160574045 | 3585 | 3585 | 3585 | 3585 | 1 |
| 394 | 20230828 | 134600 | 1160570460 | 3590 | 3590 | 3590 | 3590 | 2 |
| 395 | 20230828 | 134500 | 1160563280 | 3590 | 3590 | 3590 | 3590 | 12 |
| 396 | 20230828 | 134400 | 1160520200 | 3585 | 3585 | 3585 | 3585 | 538 |
| 397 | 20230828 | 134300 | 1158591470 | 3585 | 3585 | 3585 | 3585 | 205 |
| 398 | 20230828 | 134200 | 1157856545 | 3580 | 3585 | 3585 | 3580 | 323 |
| 399 | 20230828 | 134100 | 1156698645 | 3585 | 3585 | 3585 | 3585 | 2 |
| 400 | 20230828 | 134000 | 1156691475 | 3585 | 3585 | 3585 | 3585 | 0 |
| 401 | 20230828 | 133900 | 1156691475 | 3585 | 3585 | 3585 | 3585 | 5 |
| 402 | 20230828 | 133800 | 1156673550 | 3580 | 3585 | 3585 | 3580 | 1556 |
| 403 | 20230828 | 133700 | 1151095885 | 3585 | 3585 | 3585 | 3585 | 250 |
| 404 | 20230828 | 133600 | 1150199635 | 3590 | 3590 | 3590 | 3590 | 0 |
| 405 | 20230828 | 133500 | 1150199635 | 3590 | 3590 | 3590 | 3590 | 817 |
| 406 | 20230828 | 133400 | 1147266605 | 3590 | 3590 | 3590 | 3590 | 383 |
| 407 | 20230828 | 133300 | 1145891635 | 3590 | 3590 | 3590 | 3590 | 322 |
| 408 | 20230828 | 133200 | 1144735655 | 3590 | 3585 | 3590 | 3585 | 3398 |
| 409 | 20230828 | 133100 | 1132536875 | 3590 | 3590 | 3590 | 3590 | 0 |
| 410 | 20230828 | 133000 | 1132536875 | 3590 | 3585 | 3590 | 3585 | 219 |
| 411 | 20230828 | 132900 | 1131751705 | 3585 | 3580 | 3585 | 3580 | 35 |
| 412 | 20230828 | 132800 | 1131626270 | 3585 | 3585 | 3585 | 3585 | 200 |
| 413 | 20230828 | 132700 | 1130909270 | 3585 | 3580 | 3585 | 3580 | 19 |
| 414 | 20230828 | 132600 | 1130841240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 415 | 20230828 | 132500 | 1130841240 | 3585 | 3585 | 3590 | 3585 | 489 |
| 416 | 20230828 | 132400 | 1129087925 | 3585 | 3590 | 3590 | 3585 | 146 |
| 417 | 20230828 | 132300 | 1128564095 | 3590 | 3595 | 3595 | 3590 | 98 |
| 418 | 20230828 | 132200 | 1128211790 | 3595 | 3580 | 3595 | 3580 | 1660 |
| 419 | 20230828 | 132100 | 1122258960 | 3580 | 3580 | 3580 | 3580 | 40 |
| 420 | 20230828 | 132000 | 1122115760 | 3570 | 3580 | 3580 | 3570 | 10 |
| 421 | 20230828 | 131900 | 1122079970 | 3580 | 3580 | 3580 | 3580 | 10 |
| 422 | 20230828 | 131800 | 1122044170 | 3580 | 3580 | 3580 | 3580 | 348 |
| 423 | 20230828 | 131700 | 1120798330 | 3570 | 3570 | 3570 | 3570 | 110 |
| 424 | 20230828 | 131600 | 1120405630 | 3570 | 3585 | 3585 | 3570 | 7 |
| 425 | 20230828 | 131500 | 1120380550 | 3585 | 3585 | 3585 | 3585 | 83 |
| 426 | 20230828 | 131400 | 1120082995 | 3585 | 3585 | 3585 | 3565 | 429 |
| 427 | 20230828 | 131300 | 1118551215 | 3580 | 3580 | 3580 | 3580 | 36 |
| 428 | 20230828 | 131200 | 1118422335 | 3585 | 3585 | 3585 | 3580 | 403 |
| 429 | 20230828 | 131100 | 1116977650 | 3580 | 3580 | 3580 | 3580 | 7 |
| 430 | 20230828 | 131000 | 1116952590 | 3575 | 3575 | 3575 | 3575 | 2 |
| 431 | 20230828 | 130900 | 1116945440 | 3560 | 3560 | 3560 | 3560 | 0 |
| 432 | 20230828 | 130800 | 1116945440 | 3560 | 3570 | 3570 | 3560 | 1030 |
| 433 | 20230828 | 130700 | 1113277970 | 3570 | 3585 | 3585 | 3565 | 6170 |
| 434 | 20230828 | 130600 | 1091257115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 435 | 20230828 | 130500 | 1091257115 | 3580 | 3585 | 3585 | 3580 | 2500 |
| 436 | 20230828 | 130400 | 1082305545 | 3590 | 3590 | 3590 | 3590 | 0 |
| 437 | 20230828 | 130300 | 1082305545 | 3590 | 3595 | 3595 | 3590 | 957 |
| 438 | 20230828 | 130200 | 1078869800 | 3600 | 3600 | 3600 | 3600 | 221 |
| 439 | 20230828 | 130100 | 1078074200 | 3600 | 3605 | 3605 | 3600 | 356 |
| 440 | 20230828 | 130000 | 1076791930 | 3610 | 3615 | 3615 | 3610 | 65 |
| 441 | 20230828 | 125900 | 1076557030 | 3615 | 3630 | 3630 | 3615 | 5053 |
| 442 | 20230828 | 125800 | 1058251715 | 3630 | 3625 | 3635 | 3625 | 145 |
| 443 | 20230828 | 125700 | 1057724685 | 3625 | 3625 | 3625 | 3620 | 7379 |
| 444 | 20230828 | 125600 | 1030983305 | 3620 | 3625 | 3630 | 3620 | 828 |
| 445 | 20230828 | 125500 | 1027980165 | 3625 | 3645 | 3645 | 3625 | 4160 |
| 446 | 20230828 | 125400 | 1012859985 | 3645 | 3605 | 3645 | 3600 | 9831 |
| 447 | 20230828 | 125300 | 977193240 | 3600 | 3605 | 3605 | 3600 | 28 |
| 448 | 20230828 | 125200 | 977092305 | 3605 | 3605 | 3605 | 3600 | 253 |
| 449 | 20230828 | 125100 | 976181240 | 3610 | 3610 | 3615 | 3590 | 3094 |
| 450 | 20230828 | 125000 | 965022015 | 3605 | 3575 | 3605 | 3575 | 3268 |
| 451 | 20230828 | 124900 | 953274540 | 3575 | 3570 | 3580 | 3570 | 1261 |
| 452 | 20230828 | 124800 | 948768720 | 3570 | 3570 | 3570 | 3570 | 122 |
| 453 | 20230828 | 124700 | 948333180 | 3565 | 3570 | 3570 | 3565 | 78 |
| 454 | 20230828 | 124600 | 948054725 | 3570 | 3570 | 3570 | 3570 | 0 |
| 455 | 20230828 | 124500 | 948054725 | 3570 | 3570 | 3570 | 3570 | 58 |
| 456 | 20230828 | 124400 | 947847665 | 3575 | 3570 | 3575 | 3570 | 105 |
| 457 | 20230828 | 124300 | 947472365 | 3570 | 3575 | 3575 | 3570 | 280 |
| 458 | 20230828 | 124200 | 946472740 | 3575 | 3575 | 3575 | 3575 | 139 |
| 459 | 20230828 | 124100 | 945975815 | 3575 | 3570 | 3575 | 3570 | 332 |
| 460 | 20230828 | 124000 | 944789910 | 3575 | 3570 | 3575 | 3570 | 22 |
| 461 | 20230828 | 123900 | 944711270 | 3550 | 3575 | 3575 | 3550 | 452 |
| 462 | 20230828 | 123800 | 943103170 | 3575 | 3565 | 3575 | 3565 | 23 |
| 463 | 20230828 | 123700 | 943021035 | 3560 | 3560 | 3560 | 3560 | 70 |
| 464 | 20230828 | 123600 | 942771835 | 3565 | 3570 | 3575 | 3565 | 306 |
| 465 | 20230828 | 123500 | 941677915 | 3565 | 3560 | 3565 | 3560 | 127 |
| 466 | 20230828 | 123400 | 941225775 | 3555 | 3555 | 3555 | 3555 | 160 |
| 467 | 20230828 | 123300 | 940656975 | 3555 | 3555 | 3560 | 3550 | 2326 |
| 468 | 20230828 | 123200 | 932388010 | 3555 | 3555 | 3555 | 3555 | 87 |
| 469 | 20230828 | 123100 | 932078725 | 3555 | 3555 | 3555 | 3555 | 5 |
| 470 | 20230828 | 123000 | 932060950 | 3555 | 3555 | 3555 | 3555 | 100 |
| 471 | 20230828 | 122900 | 931705450 | 3555 | 3555 | 3555 | 3545 | 711 |
| 472 | 20230828 | 122800 | 929183040 | 3555 | 3555 | 3555 | 3555 | 794 |
| 473 | 20230828 | 122700 | 926360370 | 3555 | 3555 | 3555 | 3555 | 118 |
| 474 | 20230828 | 122600 | 925940880 | 3560 | 3570 | 3570 | 3560 | 31 |
| 475 | 20230828 | 122500 | 925830420 | 3570 | 3570 | 3570 | 3570 | 0 |
| 476 | 20230828 | 122400 | 925830420 | 3570 | 3570 | 3570 | 3565 | 145 |
| 477 | 20230828 | 122300 | 925313135 | 3565 | 3565 | 3565 | 3565 | 27 |
| 478 | 20230828 | 122200 | 925216880 | 3565 | 3570 | 3570 | 3565 | 277 |
| 479 | 20230828 | 122100 | 924228855 | 3570 | 3555 | 3575 | 3555 | 97 |
| 480 | 20230828 | 122000 | 923883895 | 3555 | 3560 | 3560 | 3555 | 332 |
| 481 | 20230828 | 121900 | 922703625 | 3565 | 3565 | 3565 | 3565 | 21 |
| 482 | 20230828 | 121800 | 922628760 | 3565 | 3570 | 3570 | 3560 | 482 |
| 483 | 20230828 | 121700 | 920909940 | 3575 | 3550 | 3580 | 3550 | 562 |
| 484 | 20230828 | 121600 | 918907500 | 3550 | 3560 | 3560 | 3550 | 6498 |
| 485 | 20230828 | 121500 | 895832175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 486 | 20230828 | 121400 | 895832175 | 3560 | 3570 | 3570 | 3560 | 4078 |
| 487 | 20230828 | 121300 | 881304040 | 3570 | 3570 | 3570 | 3570 | 171 |
| 488 | 20230828 | 121200 | 880693570 | 3570 | 3580 | 3580 | 3570 | 942 |
| 489 | 20230828 | 121100 | 877329830 | 3580 | 3575 | 3580 | 3570 | 501 |
| 490 | 20230828 | 121000 | 875539500 | 3570 | 3570 | 3575 | 3570 | 562 |
| 491 | 20230828 | 120900 | 873532755 | 3560 | 3560 | 3565 | 3560 | 2217 |
| 492 | 20230828 | 120800 | 865639535 | 3565 | 3570 | 3570 | 3565 | 467 |
| 493 | 20230828 | 120700 | 863974015 | 3570 | 3575 | 3575 | 3570 | 729 |
| 494 | 20230828 | 120600 | 861371075 | 3570 | 3570 | 3570 | 3570 | 130 |
| 495 | 20230828 | 120500 | 860906975 | 3570 | 3570 | 3570 | 3570 | 278 |
| 496 | 20230828 | 120400 | 859914515 | 3565 | 3580 | 3580 | 3565 | 2359 |
| 497 | 20230828 | 120300 | 851486945 | 3580 | 3575 | 3580 | 3575 | 78 |
| 498 | 20230828 | 120200 | 851207715 | 3575 | 3580 | 3580 | 3575 | 200 |
| 499 | 20230828 | 120100 | 850492095 | 3575 | 3575 | 3575 | 3575 | 0 |
| 500 | 20230828 | 120000 | 850492095 | 3575 | 3575 | 3575 | 3575 | 0 |
| 501 | 20230828 | 115900 | 850492095 | 3575 | 3575 | 3580 | 3575 | 1426 |
| 502 | 20230828 | 115800 | 845392750 | 3575 | 3575 | 3575 | 3575 | 27 |
| 503 | 20230828 | 115700 | 845296225 | 3575 | 3575 | 3575 | 3575 | 3 |
| 504 | 20230828 | 115600 | 845285500 | 3575 | 3575 | 3575 | 3575 | 227 |
| 505 | 20230828 | 115500 | 844473975 | 3575 | 3575 | 3575 | 3575 | 0 |
| 506 | 20230828 | 115400 | 844473975 | 3575 | 3580 | 3580 | 3575 | 81 |
| 507 | 20230828 | 115300 | 844184395 | 3575 | 3580 | 3585 | 3575 | 112 |
| 508 | 20230828 | 115200 | 843782910 | 3585 | 3590 | 3590 | 3585 | 488 |
| 509 | 20230828 | 115100 | 842032590 | 3585 | 3585 | 3585 | 3585 | 4 |
| 510 | 20230828 | 115000 | 842018250 | 3585 | 3585 | 3585 | 3585 | 24 |
| 511 | 20230828 | 114900 | 841932210 | 3585 | 3585 | 3585 | 3585 | 103 |
| 512 | 20230828 | 114800 | 841562955 | 3585 | 3590 | 3590 | 3585 | 567 |
| 513 | 20230828 | 114700 | 839529670 | 3590 | 3585 | 3590 | 3585 | 333 |
| 514 | 20230828 | 114600 | 838334210 | 3590 | 3590 | 3590 | 3590 | 50 |
| 515 | 20230828 | 114500 | 838154710 | 3575 | 3575 | 3575 | 3575 | 9 |
| 516 | 20230828 | 114400 | 838122535 | 3575 | 3575 | 3575 | 3575 | 72 |
| 517 | 20230828 | 114300 | 837865135 | 3580 | 3590 | 3590 | 3580 | 451 |
| 518 | 20230828 | 114200 | 836250345 | 3590 | 3590 | 3590 | 3590 | 905 |
| 519 | 20230828 | 114100 | 833001395 | 3590 | 3590 | 3590 | 3590 | 29 |
| 520 | 20230828 | 114000 | 832897285 | 3590 | 3580 | 3590 | 3580 | 1222 |
| 521 | 20230828 | 113900 | 828515655 | 3575 | 3575 | 3575 | 3575 | 648 |
| 522 | 20230828 | 113800 | 826199055 | 3575 | 3575 | 3575 | 3575 | 80 |
| 523 | 20230828 | 113700 | 825913055 | 3575 | 3575 | 3575 | 3575 | 590 |
| 524 | 20230828 | 113600 | 823803805 | 3575 | 3580 | 3580 | 3575 | 292 |
| 525 | 20230828 | 113500 | 822759495 | 3575 | 3575 | 3575 | 3575 | 950 |
| 526 | 20230828 | 113400 | 819363245 | 3580 | 3585 | 3585 | 3580 | 648 |
| 527 | 20230828 | 113300 | 817042165 | 3585 | 3585 | 3585 | 3585 | 100 |
| 528 | 20230828 | 113200 | 816683665 | 3590 | 3590 | 3590 | 3590 | 1 |
| 529 | 20230828 | 113100 | 816680075 | 3595 | 3595 | 3595 | 3595 | 20 |
| 530 | 20230828 | 113000 | 816608175 | 3585 | 3585 | 3585 | 3580 | 1948 |
| 531 | 20230828 | 112900 | 809624695 | 3585 | 3585 | 3585 | 3580 | 596 |
| 532 | 20230828 | 112800 | 807489805 | 3585 | 3585 | 3585 | 3585 | 308 |
| 533 | 20230828 | 112700 | 806385625 | 3585 | 3590 | 3590 | 3585 | 443 |
| 534 | 20230828 | 112600 | 804797135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 535 | 20230828 | 112500 | 804797135 | 3610 | 3610 | 3610 | 3610 | 4 |
| 536 | 20230828 | 112400 | 804782695 | 3590 | 3590 | 3590 | 3590 | 0 |
| 537 | 20230828 | 112300 | 804782695 | 3590 | 3600 | 3605 | 3590 | 78 |
| 538 | 20230828 | 112200 | 804502635 | 3590 | 3590 | 3590 | 3590 | 1 |
| 539 | 20230828 | 112100 | 804499045 | 3585 | 3585 | 3585 | 3585 | 0 |
| 540 | 20230828 | 112000 | 804499045 | 3585 | 3585 | 3585 | 3585 | 2 |
| 541 | 20230828 | 111900 | 804491875 | 3600 | 3600 | 3600 | 3600 | 68 |
| 542 | 20230828 | 111800 | 804247075 | 3585 | 3590 | 3590 | 3585 | 1620 |
| 543 | 20230828 | 111700 | 798437290 | 3590 | 3590 | 3590 | 3590 | 214 |
| 544 | 20230828 | 111600 | 797669030 | 3610 | 3610 | 3610 | 3610 | 3 |
| 545 | 20230828 | 111500 | 797658200 | 3590 | 3590 | 3590 | 3590 | 24 |
| 546 | 20230828 | 111400 | 797572040 | 3590 | 3590 | 3590 | 3590 | 1 |
| 547 | 20230828 | 111300 | 797568450 | 3590 | 3590 | 3590 | 3590 | 459 |
| 548 | 20230828 | 111200 | 795920640 | 3590 | 3600 | 3600 | 3590 | 1067 |
| 549 | 20230828 | 111100 | 792084695 | 3600 | 3600 | 3600 | 3600 | 1 |
| 550 | 20230828 | 111000 | 792081095 | 3600 | 3600 | 3600 | 3600 | 351 |
| 551 | 20230828 | 110900 | 790817495 | 3600 | 3605 | 3605 | 3600 | 2852 |
| 552 | 20230828 | 110800 | 780547835 | 3610 | 3615 | 3615 | 3610 | 3 |
| 553 | 20230828 | 110700 | 780536995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 554 | 20230828 | 110600 | 780536995 | 3605 | 3605 | 3605 | 3605 | 324 |
| 555 | 20230828 | 110500 | 779368975 | 3605 | 3630 | 3630 | 3605 | 5878 |
| 556 | 20230828 | 110400 | 758113725 | 3625 | 3630 | 3630 | 3625 | 72 |
| 557 | 20230828 | 110300 | 757852605 | 3625 | 3630 | 3635 | 3625 | 102 |
| 558 | 20230828 | 110200 | 757482730 | 3630 | 3625 | 3635 | 3625 | 2322 |
| 559 | 20230828 | 110100 | 749050715 | 3630 | 3625 | 3630 | 3615 | 387 |
| 560 | 20230828 | 110000 | 747647170 | 3615 | 3615 | 3630 | 3615 | 6575 |
| 561 | 20230828 | 105900 | 723840205 | 3610 | 3610 | 3615 | 3610 | 77 |
| 562 | 20230828 | 105800 | 723562170 | 3610 | 3610 | 3610 | 3610 | 457 |
| 563 | 20230828 | 105700 | 721912400 | 3605 | 3605 | 3605 | 3605 | 0 |
| 564 | 20230828 | 105600 | 721912400 | 3605 | 3600 | 3605 | 3600 | 73 |
| 565 | 20230828 | 105500 | 721649335 | 3600 | 3600 | 3600 | 3600 | 258 |
| 566 | 20230828 | 105400 | 720720535 | 3600 | 3600 | 3600 | 3600 | 13 |
| 567 | 20230828 | 105300 | 720673735 | 3600 | 3600 | 3600 | 3600 | 107 |
| 568 | 20230828 | 105200 | 720288535 | 3595 | 3595 | 3595 | 3595 | 0 |
| 569 | 20230828 | 105100 | 720288535 | 3595 | 3595 | 3595 | 3595 | 119 |
| 570 | 20230828 | 105000 | 719860730 | 3595 | 3595 | 3595 | 3595 | 112 |
| 571 | 20230828 | 104900 | 719458090 | 3600 | 3600 | 3600 | 3600 | 31 |
| 572 | 20230828 | 104800 | 719346490 | 3605 | 3605 | 3605 | 3605 | 3 |
| 573 | 20230828 | 104700 | 719335675 | 3600 | 3600 | 3600 | 3600 | 15 |
| 574 | 20230828 | 104600 | 719281675 | 3600 | 3590 | 3600 | 3590 | 306 |
| 575 | 20230828 | 104500 | 718182045 | 3590 | 3595 | 3595 | 3590 | 454 |
| 576 | 20230828 | 104400 | 716550545 | 3595 | 3600 | 3600 | 3595 | 248 |
| 577 | 20230828 | 104300 | 715658850 | 3600 | 3600 | 3600 | 3600 | 2 |
| 578 | 20230828 | 104200 | 715651650 | 3600 | 3600 | 3600 | 3600 | 3 |
| 579 | 20230828 | 104100 | 715640850 | 3600 | 3600 | 3610 | 3600 | 458 |
| 580 | 20230828 | 104000 | 713991045 | 3600 | 3600 | 3600 | 3600 | 1817 |
| 581 | 20230828 | 103900 | 707449845 | 3600 | 3600 | 3600 | 3600 | 731 |
| 582 | 20230828 | 103800 | 704818245 | 3600 | 3600 | 3600 | 3600 | 648 |
| 583 | 20230828 | 103700 | 702485445 | 3600 | 3600 | 3600 | 3600 | 140 |
| 584 | 20230828 | 103600 | 701981445 | 3600 | 3600 | 3600 | 3600 | 99 |
| 585 | 20230828 | 103500 | 701625045 | 3610 | 3595 | 3610 | 3595 | 244 |
| 586 | 20230828 | 103400 | 700745620 | 3595 | 3595 | 3595 | 3595 | 37 |
| 587 | 20230828 | 103300 | 700612605 | 3595 | 3595 | 3595 | 3595 | 0 |
| 588 | 20230828 | 103200 | 700612605 | 3595 | 3605 | 3605 | 3595 | 400 |
| 589 | 20230828 | 103100 | 699174405 | 3605 | 3605 | 3605 | 3605 | 111 |
| 590 | 20230828 | 103000 | 698774250 | 3605 | 3580 | 3615 | 3535 | 2263 |
| 591 | 20230828 | 102900 | 690666845 | 3580 | 3610 | 3630 | 3520 | 7591 |
| 592 | 20230828 | 102800 | 663461600 | 3605 | 3615 | 3615 | 3605 | 1328 |
| 593 | 20230828 | 102700 | 658668385 | 3640 | 3640 | 3640 | 3640 | 778 |
| 594 | 20230828 | 102600 | 655836465 | 3645 | 3625 | 3645 | 3625 | 4502 |
| 595 | 20230828 | 102500 | 639458935 | 3620 | 3600 | 3620 | 3600 | 622 |
| 596 | 20230828 | 102400 | 637216000 | 3590 | 3590 | 3590 | 3590 | 79 |
| 597 | 20230828 | 102300 | 636932390 | 3600 | 3615 | 3615 | 3590 | 2819 |
| 598 | 20230828 | 102200 | 626757195 | 3615 | 3615 | 3625 | 3615 | 2388 |
| 599 | 20230828 | 102100 | 618118910 | 3610 | 3590 | 3610 | 3590 | 1535 |
| 600 | 20230828 | 102000 | 612603380 | 3590 | 3555 | 3590 | 3555 | 3206 |
| 601 | 20230828 | 101900 | 601153415 | 3550 | 3535 | 3550 | 3535 | 451 |
| 602 | 20230828 | 101800 | 599556895 | 3515 | 3550 | 3550 | 3515 | 3403 |
| 603 | 20230828 | 101700 | 587522725 | 3550 | 3550 | 3550 | 3550 | 38 |
| 604 | 20230828 | 101600 | 587387825 | 3550 | 3560 | 3560 | 3550 | 100 |
| 605 | 20230828 | 101500 | 587032520 | 3560 | 3545 | 3560 | 3545 | 2604 |
| 606 | 20230828 | 101400 | 577769250 | 3545 | 3550 | 3550 | 3545 | 440 |
| 607 | 20230828 | 101300 | 576207895 | 3550 | 3550 | 3550 | 3550 | 7 |
| 608 | 20230828 | 101200 | 576183045 | 3545 | 3545 | 3545 | 3545 | 310 |
| 609 | 20230828 | 101100 | 575084095 | 3545 | 3545 | 3545 | 3545 | 1599 |
| 610 | 20230828 | 101000 | 569415640 | 3550 | 3550 | 3550 | 3550 | 1497 |
| 611 | 20230828 | 100900 | 564101290 | 3550 | 3550 | 3550 | 3550 | 410 |
| 612 | 20230828 | 100800 | 562645790 | 3550 | 3550 | 3550 | 3550 | 122 |
| 613 | 20230828 | 100700 | 562212690 | 3550 | 3550 | 3550 | 3550 | 57 |
| 614 | 20230828 | 100600 | 562010340 | 3545 | 3550 | 3550 | 3545 | 61 |
| 615 | 20230828 | 100500 | 561794090 | 3550 | 3550 | 3550 | 3550 | 53 |
| 616 | 20230828 | 100400 | 561605940 | 3550 | 3550 | 3550 | 3545 | 296 |
| 617 | 20230828 | 100300 | 560555440 | 3550 | 3550 | 3550 | 3550 | 280 |
| 618 | 20230828 | 100200 | 559561440 | 3545 | 3545 | 3545 | 3545 | 94 |
| 619 | 20230828 | 100100 | 559228210 | 3540 | 3540 | 3545 | 3540 | 308 |
| 620 | 20230828 | 100000 | 558137715 | 3535 | 3530 | 3535 | 3530 | 124 |
| 621 | 20230828 | 095900 | 557699495 | 3525 | 3520 | 3525 | 3515 | 467 |
| 622 | 20230828 | 095800 | 556057935 | 3515 | 3520 | 3520 | 3515 | 1942 |
| 623 | 20230828 | 095700 | 549231630 | 3520 | 3540 | 3540 | 3520 | 2373 |
| 624 | 20230828 | 095600 | 540873700 | 3540 | 3535 | 3540 | 3535 | 402 |
| 625 | 20230828 | 095500 | 539452180 | 3535 | 3535 | 3535 | 3535 | 246 |
| 626 | 20230828 | 095400 | 538582570 | 3535 | 3530 | 3535 | 3530 | 75 |
| 627 | 20230828 | 095300 | 538317550 | 3530 | 3520 | 3530 | 3520 | 1503 |
| 628 | 20230828 | 095200 | 533019065 | 3520 | 3510 | 3520 | 3510 | 483 |
| 629 | 20230828 | 095100 | 531319005 | 3505 | 3505 | 3505 | 3500 | 1197 |
| 630 | 20230828 | 095000 | 527126155 | 3505 | 3510 | 3520 | 3500 | 4018 |
| 631 | 20230828 | 094900 | 513036890 | 3510 | 3510 | 3510 | 3505 | 526 |
| 632 | 20230828 | 094800 | 511192145 | 3505 | 3525 | 3525 | 3500 | 8941 |
| 633 | 20230828 | 094700 | 479868140 | 3510 | 3510 | 3525 | 3510 | 7434 |
| 634 | 20230828 | 094600 | 453759985 | 3510 | 3510 | 3510 | 3505 | 2839 |
| 635 | 20230828 | 094500 | 443807930 | 3510 | 3510 | 3510 | 3505 | 1048 |
| 636 | 20230828 | 094400 | 440130450 | 3510 | 3510 | 3510 | 3510 | 867 |
| 637 | 20230828 | 094300 | 437087280 | 3515 | 3505 | 3525 | 3505 | 5985 |
| 638 | 20230828 | 094200 | 416094855 | 3515 | 3515 | 3515 | 3505 | 5489 |
| 639 | 20230828 | 094100 | 396818600 | 3515 | 3535 | 3535 | 3515 | 6999 |
| 640 | 20230828 | 094000 | 372140360 | 3540 | 3545 | 3545 | 3535 | 3934 |
| 641 | 20230828 | 093900 | 358231545 | 3545 | 3535 | 3545 | 3535 | 282 |
| 642 | 20230828 | 093800 | 357233515 | 3540 | 3540 | 3545 | 3540 | 895 |
| 643 | 20230828 | 093700 | 354065180 | 3540 | 3560 | 3560 | 3540 | 537 |
| 644 | 20230828 | 093600 | 352164165 | 3560 | 3545 | 3560 | 3540 | 747 |
| 645 | 20230828 | 093500 | 349518930 | 3560 | 3560 | 3560 | 3560 | 2 |
| 646 | 20230828 | 093400 | 349511810 | 3560 | 3545 | 3560 | 3545 | 889 |
| 647 | 20230828 | 093300 | 346360245 | 3545 | 3540 | 3560 | 3540 | 998 |
| 648 | 20230828 | 093200 | 342822415 | 3540 | 3545 | 3545 | 3540 | 875 |
| 649 | 20230828 | 093100 | 339721100 | 3550 | 3560 | 3560 | 3550 | 1038 |
| 650 | 20230828 | 093000 | 336031540 | 3560 | 3545 | 3560 | 3540 | 703 |
| 651 | 20230828 | 092900 | 333540525 | 3545 | 3545 | 3545 | 3545 | 366 |
| 652 | 20230828 | 092800 | 332243055 | 3545 | 3545 | 3545 | 3545 | 233 |
| 653 | 20230828 | 092700 | 331417070 | 3540 | 3550 | 3550 | 3540 | 1117 |
| 654 | 20230828 | 092600 | 327459130 | 3540 | 3535 | 3545 | 3535 | 2364 |
| 655 | 20230828 | 092500 | 319082280 | 3535 | 3545 | 3550 | 3535 | 2005 |
| 656 | 20230828 | 092400 | 311983000 | 3540 | 3540 | 3545 | 3540 | 2113 |
| 657 | 20230828 | 092300 | 304497745 | 3545 | 3550 | 3550 | 3540 | 7399 |
| 658 | 20230828 | 092200 | 278292320 | 3550 | 3560 | 3560 | 3540 | 8545 |
| 659 | 20230828 | 092100 | 247913035 | 3560 | 3560 | 3560 | 3560 | 1489 |
| 660 | 20230828 | 092000 | 242612195 | 3560 | 3575 | 3575 | 3560 | 10195 |
| 661 | 20230828 | 091900 | 206236775 | 3575 | 3580 | 3585 | 3575 | 698 |
| 662 | 20230828 | 091800 | 203740775 | 3575 | 3580 | 3585 | 3575 | 1969 |
| 663 | 20230828 | 091700 | 196696485 | 3580 | 3580 | 3585 | 3580 | 1177 |
| 664 | 20230828 | 091600 | 192482820 | 3580 | 3585 | 3585 | 3580 | 8848 |
| 665 | 20230828 | 091500 | 160800315 | 3585 | 3590 | 3590 | 3585 | 226 |
| 666 | 20230828 | 091400 | 159989270 | 3585 | 3595 | 3595 | 3585 | 430 |
| 667 | 20230828 | 091300 | 158447290 | 3585 | 3595 | 3595 | 3585 | 2894 |
| 668 | 20230828 | 091200 | 148065870 | 3595 | 3605 | 3605 | 3585 | 3263 |
| 669 | 20230828 | 091100 | 136327515 | 3615 | 3585 | 3620 | 3585 | 5791 |
| 670 | 20230828 | 091000 | 115478350 | 3585 | 3590 | 3595 | 3585 | 2273 |
| 671 | 20230828 | 090900 | 107326960 | 3590 | 3585 | 3590 | 3580 | 650 |
| 672 | 20230828 | 090800 | 104994535 | 3585 | 3590 | 3590 | 3575 | 690 |
| 673 | 20230828 | 090700 | 102523350 | 3575 | 3605 | 3605 | 3565 | 4847 |
| 674 | 20230828 | 090600 | 85162135 | 3605 | 3625 | 3625 | 3605 | 6334 |
| 675 | 20230828 | 090500 | 62235030 | 3625 | 3635 | 3640 | 3625 | 3437 |
| 676 | 20230828 | 090400 | 49763450 | 3640 | 3650 | 3650 | 3640 | 1952 |
| 677 | 20230828 | 090300 | 42639880 | 3650 | 3665 | 3665 | 3650 | 1329 |
| 678 | 20230828 | 090200 | 37775500 | 3665 | 3660 | 3665 | 3655 | 2574 |
| 679 | 20230828 | 090100 | 28362965 | 3660 | 3655 | 3665 | 3655 | 773 |
| 680 | 20230828 | 090000 | 25536435 | 3655 | 3640 | 3655 | 3635 | 6931 |