30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 190700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 36100 |
| 3 | 20230828 | 190600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 4 | 20230828 | 190500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 5 | 20230828 | 190400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 6 | 20230828 | 190300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 7 | 20230828 | 190200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 8 | 20230828 | 190100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 9 | 20230828 | 190000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 10 | 20230828 | 185900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 11 | 20230828 | 185800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 12 | 20230828 | 185700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 13 | 20230828 | 185600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 14 | 20230828 | 185500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 15 | 20230828 | 185400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 16 | 20230828 | 185300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 17 | 20230828 | 185200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 18 | 20230828 | 185100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 19 | 20230828 | 185000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 20 | 20230828 | 184900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 21 | 20230828 | 184800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 22 | 20230828 | 184700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 23 | 20230828 | 184600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 24 | 20230828 | 184500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 25 | 20230828 | 184400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 26 | 20230828 | 184300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 27 | 20230828 | 184200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 28 | 20230828 | 184100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 29 | 20230828 | 184000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 30 | 20230828 | 183900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 31 | 20230828 | 183800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 32 | 20230828 | 183700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 36100 |
| 33 | 20230828 | 183600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 34 | 20230828 | 183500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 35 | 20230828 | 183400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 36 | 20230828 | 183300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 37 | 20230828 | 183200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 38 | 20230828 | 183100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 39 | 20230828 | 183000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 40 | 20230828 | 182900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 41 | 20230828 | 182800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 42 | 20230828 | 182700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 43 | 20230828 | 182600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 44 | 20230828 | 182500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 45 | 20230828 | 182400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 46 | 20230828 | 182300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 47 | 20230828 | 182200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 48 | 20230828 | 182100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 49 | 20230828 | 182000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 50 | 20230828 | 181900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 51 | 20230828 | 181800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 52 | 20230828 | 181700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 53 | 20230828 | 181600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 54 | 20230828 | 181500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 55 | 20230828 | 181400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 56 | 20230828 | 181300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 57 | 20230828 | 181200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 58 | 20230828 | 181100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 59 | 20230828 | 181000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 60 | 20230828 | 180900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 61 | 20230828 | 180800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 62 | 20230828 | 180700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 36100 |
| 63 | 20230828 | 180600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 64 | 20230828 | 180500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 65 | 20230828 | 180400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 66 | 20230828 | 180300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 67 | 20230828 | 180200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 68 | 20230828 | 180100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 69 | 20230828 | 180000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 70 | 20230828 | 175900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 71 | 20230828 | 175800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 72 | 20230828 | 175700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 73 | 20230828 | 175600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 74 | 20230828 | 175500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 75 | 20230828 | 175400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 76 | 20230828 | 175300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 77 | 20230828 | 175200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 78 | 20230828 | 175100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 79 | 20230828 | 175000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 80 | 20230828 | 174900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 81 | 20230828 | 174800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 82 | 20230828 | 174700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 83 | 20230828 | 174600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 84 | 20230828 | 174500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 85 | 20230828 | 174400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 86 | 20230828 | 174300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 87 | 20230828 | 174200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 88 | 20230828 | 174100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 89 | 20230828 | 174000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 90 | 20230828 | 173900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 91 | 20230828 | 173800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 92 | 20230828 | 173700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 36100 |
| 93 | 20230828 | 173600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 94 | 20230828 | 173500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 95 | 20230828 | 173400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 96 | 20230828 | 173300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 97 | 20230828 | 173200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 98 | 20230828 | 173100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 99 | 20230828 | 173000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 100 | 20230828 | 172900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 101 | 20230828 | 172800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 102 | 20230828 | 172700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 103 | 20230828 | 172600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 104 | 20230828 | 172500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 105 | 20230828 | 172400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 106 | 20230828 | 172300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 107 | 20230828 | 172200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 108 | 20230828 | 172100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 109 | 20230828 | 172000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 110 | 20230828 | 171900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 111 | 20230828 | 171800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 112 | 20230828 | 171700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 113 | 20230828 | 171600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 114 | 20230828 | 171500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 115 | 20230828 | 171400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 116 | 20230828 | 171300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 117 | 20230828 | 171200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 118 | 20230828 | 171100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 119 | 20230828 | 171000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 120 | 20230828 | 170900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 121 | 20230828 | 170800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 122 | 20230828 | 170700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 36100 |
| 123 | 20230828 | 170600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 124 | 20230828 | 170500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 125 | 20230828 | 170400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 126 | 20230828 | 170300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 127 | 20230828 | 170200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 128 | 20230828 | 170100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 129 | 20230828 | 170000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 130 | 20230828 | 165900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 131 | 20230828 | 165800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 132 | 20230828 | 165700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 133 | 20230828 | 165600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 134 | 20230828 | 165500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 135 | 20230828 | 165400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 136 | 20230828 | 165300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 137 | 20230828 | 165200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 138 | 20230828 | 165100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 139 | 20230828 | 165000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 140 | 20230828 | 164900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 141 | 20230828 | 164800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 142 | 20230828 | 164700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 143 | 20230828 | 164600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 144 | 20230828 | 164500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 145 | 20230828 | 164400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 146 | 20230828 | 164300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 147 | 20230828 | 164200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 148 | 20230828 | 164100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 149 | 20230828 | 164000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 150 | 20230828 | 163900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 151 | 20230828 | 163800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 152 | 20230828 | 163700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 36100 |
| 153 | 20230828 | 163600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 154 | 20230828 | 163500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 155 | 20230828 | 163400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 156 | 20230828 | 163300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 157 | 20230828 | 163200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 158 | 20230828 | 163100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 159 | 20230828 | 163000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 160 | 20230828 | 162900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 161 | 20230828 | 162800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 162 | 20230828 | 162700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 163 | 20230828 | 162600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 164 | 20230828 | 162500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 165 | 20230828 | 162400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 166 | 20230828 | 162300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 167 | 20230828 | 162200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 168 | 20230828 | 162100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 169 | 20230828 | 162000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 170 | 20230828 | 161900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 171 | 20230828 | 161800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 172 | 20230828 | 161700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 173 | 20230828 | 161600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 174 | 20230828 | 161500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 175 | 20230828 | 161400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 176 | 20230828 | 161300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 177 | 20230828 | 161200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 178 | 20230828 | 161100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 179 | 20230828 | 161000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 180 | 20230828 | 160900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 181 | 20230828 | 160800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 182 | 20230828 | 160700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 36100 |
| 183 | 20230828 | 160600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 184 | 20230828 | 160500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 185 | 20230828 | 160400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 186 | 20230828 | 160300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 187 | 20230828 | 160200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 188 | 20230828 | 160100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 189 | 20230828 | 160000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 190 | 20230828 | 155900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 191 | 20230828 | 155800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 192 | 20230828 | 155700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 193 | 20230828 | 155600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 194 | 20230828 | 155500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 195 | 20230828 | 155400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 196 | 20230828 | 155300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 197 | 20230828 | 155200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 198 | 20230828 | 155100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 199 | 20230828 | 155000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 200 | 20230828 | 154900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 201 | 20230828 | 154800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 202 | 20230828 | 154700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 203 | 20230828 | 154600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 204 | 20230828 | 154500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 205 | 20230828 | 154400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 206 | 20230828 | 154300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 207 | 20230828 | 154200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 208 | 20230828 | 154100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 209 | 20230828 | 154000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 210 | 20230828 | 153900 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 211 | 20230828 | 153800 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 212 | 20230828 | 153700 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 36100 |
| 213 | 20230828 | 153600 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 214 | 20230828 | 153500 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 215 | 20230828 | 153400 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 216 | 20230828 | 153300 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 217 | 20230828 | 153200 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 218 | 20230828 | 153100 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 219 | 20230828 | 153000 | 2662959855 | 3180 | 3180 | 3180 | 3180 | 36100 |
| 220 | 20230828 | 152900 | 2548161855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 221 | 20230828 | 152800 | 2548161855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 222 | 20230828 | 152700 | 2548161855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 223 | 20230828 | 152600 | 2548161855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 224 | 20230828 | 152500 | 2548161855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 225 | 20230828 | 152400 | 2548161855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 226 | 20230828 | 152300 | 2548161855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 227 | 20230828 | 152200 | 2548161855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 228 | 20230828 | 152100 | 2548161855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 229 | 20230828 | 152000 | 2548161855 | 3180 | 3180 | 3180 | 3180 | 0 |
| 230 | 20230828 | 151900 | 2548161855 | 3180 | 3175 | 3180 | 3175 | 5704 |
| 231 | 20230828 | 151800 | 2530028635 | 3175 | 3175 | 3175 | 3175 | 1253 |
| 232 | 20230828 | 151700 | 2526050360 | 3175 | 3185 | 3185 | 3175 | 5284 |
| 233 | 20230828 | 151600 | 2509269180 | 3185 | 3180 | 3185 | 3180 | 1081 |
| 234 | 20230828 | 151500 | 2505831460 | 3180 | 3185 | 3185 | 3180 | 386 |
| 235 | 20230828 | 151400 | 2504603140 | 3185 | 3175 | 3185 | 3175 | 3113 |
| 236 | 20230828 | 151300 | 2494713305 | 3175 | 3175 | 3175 | 3175 | 2065 |
| 237 | 20230828 | 151200 | 2488156930 | 3180 | 3175 | 3180 | 3175 | 3084 |
| 238 | 20230828 | 151100 | 2478355030 | 3175 | 3175 | 3175 | 3175 | 1412 |
| 239 | 20230828 | 151000 | 2473871930 | 3175 | 3175 | 3175 | 3175 | 191 |
| 240 | 20230828 | 150900 | 2473265505 | 3175 | 3175 | 3175 | 3175 | 700 |
| 241 | 20230828 | 150800 | 2471043005 | 3175 | 3175 | 3175 | 3175 | 924 |
| 242 | 20230828 | 150700 | 2468109305 | 3175 | 3175 | 3175 | 3175 | 550 |
| 243 | 20230828 | 150600 | 2466363055 | 3175 | 3175 | 3175 | 3175 | 2779 |
| 244 | 20230828 | 150500 | 2457539730 | 3175 | 3175 | 3175 | 3175 | 2235 |
| 245 | 20230828 | 150400 | 2450443605 | 3180 | 3180 | 3180 | 3175 | 1459 |
| 246 | 20230828 | 150300 | 2445804935 | 3180 | 3180 | 3180 | 3180 | 600 |
| 247 | 20230828 | 150200 | 2443896935 | 3175 | 3175 | 3175 | 3170 | 1799 |
| 248 | 20230828 | 150100 | 2438189560 | 3175 | 3185 | 3185 | 3175 | 5747 |
| 249 | 20230828 | 150000 | 2419913635 | 3190 | 3190 | 3190 | 3185 | 4220 |
| 250 | 20230828 | 145900 | 2406468185 | 3185 | 3190 | 3190 | 3185 | 1022 |
| 251 | 20230828 | 145800 | 2403213005 | 3190 | 3190 | 3190 | 3190 | 2 |
| 252 | 20230828 | 145700 | 2403206625 | 3190 | 3185 | 3190 | 3185 | 2037 |
| 253 | 20230828 | 145600 | 2396718655 | 3190 | 3190 | 3190 | 3185 | 105 |
| 254 | 20230828 | 145500 | 2396383755 | 3190 | 3190 | 3190 | 3190 | 1880 |
| 255 | 20230828 | 145400 | 2390386555 | 3190 | 3195 | 3195 | 3190 | 1981 |
| 256 | 20230828 | 145300 | 2384065590 | 3195 | 3195 | 3195 | 3195 | 1334 |
| 257 | 20230828 | 145200 | 2379803460 | 3190 | 3190 | 3195 | 3190 | 133 |
| 258 | 20230828 | 145100 | 2379378690 | 3190 | 3190 | 3190 | 3190 | 0 |
| 259 | 20230828 | 145000 | 2379378690 | 3190 | 3190 | 3190 | 3190 | 81 |
| 260 | 20230828 | 144900 | 2379120300 | 3190 | 3190 | 3190 | 3190 | 601 |
| 261 | 20230828 | 144800 | 2377203110 | 3190 | 3190 | 3190 | 3190 | 406 |
| 262 | 20230828 | 144700 | 2375907970 | 3190 | 3185 | 3190 | 3185 | 399 |
| 263 | 20230828 | 144600 | 2374636155 | 3185 | 3185 | 3185 | 3185 | 391 |
| 264 | 20230828 | 144500 | 2373390820 | 3185 | 3185 | 3185 | 3185 | 4 |
| 265 | 20230828 | 144400 | 2373378080 | 3185 | 3185 | 3185 | 3180 | 52 |
| 266 | 20230828 | 144300 | 2373212690 | 3180 | 3180 | 3180 | 3180 | 147 |
| 267 | 20230828 | 144200 | 2372745230 | 3180 | 3180 | 3180 | 3180 | 1 |
| 268 | 20230828 | 144100 | 2372742050 | 3175 | 3200 | 3200 | 3175 | 36 |
| 269 | 20230828 | 144000 | 2372626880 | 3200 | 3170 | 3200 | 3170 | 11901 |
| 270 | 20230828 | 143900 | 2334644995 | 3175 | 3175 | 3175 | 3175 | 100 |
| 271 | 20230828 | 143800 | 2334327495 | 3175 | 3180 | 3180 | 3175 | 1728 |
| 272 | 20230828 | 143700 | 2328840785 | 3180 | 3175 | 3180 | 3175 | 6 |
| 273 | 20230828 | 143600 | 2328821710 | 3175 | 3175 | 3175 | 3175 | 0 |
| 274 | 20230828 | 143500 | 2328821710 | 3175 | 3175 | 3175 | 3175 | 88 |
| 275 | 20230828 | 143400 | 2328542310 | 3175 | 3175 | 3175 | 3175 | 378 |
| 276 | 20230828 | 143300 | 2327342160 | 3180 | 3180 | 3180 | 3180 | 1698 |
| 277 | 20230828 | 143200 | 2321942520 | 3180 | 3180 | 3180 | 3180 | 598 |
| 278 | 20230828 | 143100 | 2320040880 | 3180 | 3185 | 3185 | 3180 | 1438 |
| 279 | 20230828 | 143000 | 2315468010 | 3180 | 3185 | 3185 | 3180 | 285 |
| 280 | 20230828 | 142900 | 2314561210 | 3185 | 3185 | 3185 | 3180 | 1051 |
| 281 | 20230828 | 142800 | 2311213850 | 3185 | 3185 | 3185 | 3185 | 1000 |
| 282 | 20230828 | 142700 | 2308028850 | 3185 | 3180 | 3185 | 3180 | 250 |
| 283 | 20230828 | 142600 | 2307232755 | 3180 | 3180 | 3180 | 3180 | 0 |
| 284 | 20230828 | 142500 | 2307232755 | 3180 | 3185 | 3185 | 3180 | 105 |
| 285 | 20230828 | 142400 | 2306898830 | 3185 | 3185 | 3185 | 3185 | 50 |
| 286 | 20230828 | 142300 | 2306739580 | 3180 | 3180 | 3180 | 3180 | 0 |
| 287 | 20230828 | 142200 | 2306739580 | 3180 | 3185 | 3185 | 3180 | 2284 |
| 288 | 20230828 | 142100 | 2299474945 | 3185 | 3185 | 3185 | 3185 | 747 |
| 289 | 20230828 | 142000 | 2297095750 | 3185 | 3185 | 3185 | 3185 | 1002 |
| 290 | 20230828 | 141900 | 2293904380 | 3185 | 3180 | 3185 | 3180 | 4300 |
| 291 | 20230828 | 141800 | 2280227830 | 3180 | 3180 | 3180 | 3180 | 3010 |
| 292 | 20230828 | 141700 | 2270656030 | 3175 | 3175 | 3175 | 3175 | 1614 |
| 293 | 20230828 | 141600 | 2265531580 | 3170 | 3175 | 3175 | 3170 | 1920 |
| 294 | 20230828 | 141500 | 2259443250 | 3175 | 3175 | 3175 | 3175 | 760 |
| 295 | 20230828 | 141400 | 2257030250 | 3170 | 3170 | 3170 | 3170 | 2040 |
| 296 | 20230828 | 141300 | 2250563450 | 3165 | 3170 | 3170 | 3165 | 570 |
| 297 | 20230828 | 141200 | 2248759050 | 3165 | 3165 | 3165 | 3165 | 735 |
| 298 | 20230828 | 141100 | 2246432775 | 3165 | 3165 | 3165 | 3165 | 306 |
| 299 | 20230828 | 141000 | 2245464285 | 3165 | 3165 | 3165 | 3165 | 50 |
| 300 | 20230828 | 140900 | 2245306035 | 3165 | 3165 | 3170 | 3160 | 18312 |
| 301 | 20230828 | 140800 | 2187422790 | 3165 | 3165 | 3165 | 3165 | 333 |
| 302 | 20230828 | 140700 | 2186368845 | 3165 | 3170 | 3170 | 3165 | 102 |
| 303 | 20230828 | 140600 | 2186046005 | 3170 | 3170 | 3170 | 3170 | 0 |
| 304 | 20230828 | 140500 | 2186046005 | 3170 | 3170 | 3170 | 3170 | 4 |
| 305 | 20230828 | 140400 | 2186033325 | 3170 | 3165 | 3170 | 3165 | 21 |
| 306 | 20230828 | 140300 | 2185966855 | 3165 | 3165 | 3165 | 3165 | 100 |
| 307 | 20230828 | 140200 | 2185650355 | 3165 | 3165 | 3165 | 3165 | 474 |
| 308 | 20230828 | 140100 | 2184150145 | 3165 | 3165 | 3165 | 3165 | 1000 |
| 309 | 20230828 | 140000 | 2180985145 | 3170 | 3170 | 3170 | 3170 | 1 |
| 310 | 20230828 | 135900 | 2180981975 | 3165 | 3175 | 3175 | 3165 | 1903 |
| 311 | 20230828 | 135800 | 2174956795 | 3175 | 3175 | 3175 | 3170 | 1153 |
| 312 | 20230828 | 135700 | 2171301005 | 3175 | 3175 | 3175 | 3175 | 1070 |
| 313 | 20230828 | 135600 | 2167903755 | 3175 | 3180 | 3180 | 3175 | 1511 |
| 314 | 20230828 | 135500 | 2163100785 | 3180 | 3180 | 3180 | 3180 | 7 |
| 315 | 20230828 | 135400 | 2163078525 | 3185 | 3180 | 3185 | 3180 | 827 |
| 316 | 20230828 | 135300 | 2160448535 | 3180 | 3180 | 3180 | 3180 | 146 |
| 317 | 20230828 | 135200 | 2159984255 | 3180 | 3180 | 3180 | 3180 | 10 |
| 318 | 20230828 | 135100 | 2159952455 | 3170 | 3170 | 3170 | 3170 | 408 |
| 319 | 20230828 | 135000 | 2158659095 | 3165 | 3170 | 3170 | 3165 | 56 |
| 320 | 20230828 | 134900 | 2158481760 | 3165 | 3185 | 3185 | 3165 | 8002 |
| 321 | 20230828 | 134800 | 2133107330 | 3180 | 3180 | 3180 | 3180 | 286 |
| 322 | 20230828 | 134700 | 2132197850 | 3185 | 3185 | 3185 | 3185 | 27 |
| 323 | 20230828 | 134600 | 2132111855 | 3185 | 3185 | 3185 | 3185 | 36 |
| 324 | 20230828 | 134500 | 2131997195 | 3185 | 3185 | 3185 | 3185 | 0 |
| 325 | 20230828 | 134400 | 2131997195 | 3185 | 3180 | 3185 | 3180 | 999 |
| 326 | 20230828 | 134300 | 2128820315 | 3180 | 3185 | 3185 | 3180 | 1286 |
| 327 | 20230828 | 134200 | 2124730820 | 3185 | 3190 | 3195 | 3185 | 4654 |
| 328 | 20230828 | 134100 | 2109888180 | 3190 | 3190 | 3190 | 3190 | 1963 |
| 329 | 20230828 | 134000 | 2103626210 | 3195 | 3190 | 3195 | 3190 | 8 |
| 330 | 20230828 | 133900 | 2103600685 | 3190 | 3190 | 3190 | 3190 | 311 |
| 331 | 20230828 | 133800 | 2102608595 | 3195 | 3190 | 3195 | 3190 | 970 |
| 332 | 20230828 | 133700 | 2099511585 | 3190 | 3195 | 3195 | 3190 | 1571 |
| 333 | 20230828 | 133600 | 2094496535 | 3195 | 3195 | 3195 | 3195 | 120 |
| 334 | 20230828 | 133500 | 2094113135 | 3190 | 3190 | 3190 | 3190 | 506 |
| 335 | 20230828 | 133400 | 2092498995 | 3190 | 3190 | 3190 | 3190 | 500 |
| 336 | 20230828 | 133300 | 2090903995 | 3190 | 3190 | 3190 | 3190 | 655 |
| 337 | 20230828 | 133200 | 2088814545 | 3190 | 3190 | 3190 | 3190 | 2200 |
| 338 | 20230828 | 133100 | 2081796545 | 3190 | 3190 | 3190 | 3190 | 20 |
| 339 | 20230828 | 133000 | 2081732745 | 3190 | 3190 | 3190 | 3190 | 75 |
| 340 | 20230828 | 132900 | 2081493495 | 3180 | 3185 | 3185 | 3180 | 4437 |
| 341 | 20230828 | 132800 | 2067383830 | 3180 | 3190 | 3190 | 3180 | 2344 |
| 342 | 20230828 | 132700 | 2059906740 | 3190 | 3190 | 3190 | 3190 | 50 |
| 343 | 20230828 | 132600 | 2059747240 | 3190 | 3190 | 3190 | 3190 | 0 |
| 344 | 20230828 | 132500 | 2059747240 | 3190 | 3190 | 3190 | 3180 | 1048 |
| 345 | 20230828 | 132400 | 2056414120 | 3180 | 3185 | 3190 | 3180 | 629 |
| 346 | 20230828 | 132300 | 2054410130 | 3180 | 3180 | 3180 | 3180 | 688 |
| 347 | 20230828 | 132200 | 2052222290 | 3180 | 3185 | 3185 | 3180 | 1597 |
| 348 | 20230828 | 132100 | 2047137850 | 3185 | 3190 | 3190 | 3185 | 5663 |
| 349 | 20230828 | 132000 | 2029093760 | 3190 | 3190 | 3190 | 3190 | 1 |
| 350 | 20230828 | 131900 | 2029090570 | 3195 | 3190 | 3195 | 3190 | 1131 |
| 351 | 20230828 | 131800 | 2025482025 | 3190 | 3195 | 3195 | 3190 | 981 |
| 352 | 20230828 | 131700 | 2022348730 | 3190 | 3195 | 3195 | 3190 | 1553 |
| 353 | 20230828 | 131600 | 2017394585 | 3195 | 3195 | 3195 | 3190 | 1263 |
| 354 | 20230828 | 131500 | 2013361800 | 3195 | 3195 | 3195 | 3195 | 80 |
| 355 | 20230828 | 131400 | 2013106200 | 3195 | 3200 | 3200 | 3190 | 1814 |
| 356 | 20230828 | 131300 | 2007310190 | 3200 | 3185 | 3205 | 3185 | 17382 |
| 357 | 20230828 | 131200 | 1951828970 | 3180 | 3180 | 3180 | 3180 | 6960 |
| 358 | 20230828 | 131100 | 1929696170 | 3185 | 3185 | 3185 | 3185 | 62 |
| 359 | 20230828 | 131000 | 1929498700 | 3185 | 3180 | 3185 | 3180 | 348 |
| 360 | 20230828 | 130900 | 1928390425 | 3180 | 3180 | 3180 | 3175 | 6088 |
| 361 | 20230828 | 130800 | 1909030835 | 3180 | 3180 | 3180 | 3180 | 1000 |
| 362 | 20230828 | 130700 | 1905850835 | 3180 | 3175 | 3180 | 3175 | 5461 |
| 363 | 20230828 | 130600 | 1888511660 | 3175 | 3170 | 3175 | 3170 | 220 |
| 364 | 20230828 | 130500 | 1887813190 | 3170 | 3170 | 3170 | 3170 | 30 |
| 365 | 20230828 | 130400 | 1887718090 | 3170 | 3170 | 3175 | 3165 | 3636 |
| 366 | 20230828 | 130300 | 1876200415 | 3170 | 3170 | 3170 | 3170 | 292 |
| 367 | 20230828 | 130200 | 1875274775 | 3170 | 3170 | 3170 | 3170 | 2065 |
| 368 | 20230828 | 130100 | 1868728725 | 3165 | 3165 | 3165 | 3165 | 282 |
| 369 | 20230828 | 130000 | 1867836195 | 3165 | 3170 | 3170 | 3165 | 960 |
| 370 | 20230828 | 125900 | 1864797745 | 3170 | 3165 | 3170 | 3165 | 9 |
| 371 | 20230828 | 125800 | 1864769255 | 3170 | 3170 | 3170 | 3170 | 157 |
| 372 | 20230828 | 125700 | 1864271565 | 3170 | 3170 | 3175 | 3170 | 698 |
| 373 | 20230828 | 125600 | 1862057230 | 3170 | 3170 | 3170 | 3170 | 251 |
| 374 | 20230828 | 125500 | 1861261560 | 3170 | 3170 | 3170 | 3170 | 316 |
| 375 | 20230828 | 125400 | 1860259840 | 3170 | 3165 | 3170 | 3165 | 522 |
| 376 | 20230828 | 125300 | 1858605210 | 3170 | 3170 | 3170 | 3170 | 861 |
| 377 | 20230828 | 125200 | 1855875840 | 3170 | 3170 | 3170 | 3170 | 461 |
| 378 | 20230828 | 125100 | 1854414470 | 3170 | 3170 | 3170 | 3170 | 1205 |
| 379 | 20230828 | 125000 | 1850594620 | 3170 | 3170 | 3170 | 3170 | 329 |
| 380 | 20230828 | 124900 | 1849551690 | 3170 | 3170 | 3170 | 3170 | 457 |
| 381 | 20230828 | 124800 | 1848103000 | 3170 | 3170 | 3170 | 3170 | 120 |
| 382 | 20230828 | 124700 | 1847722600 | 3170 | 3170 | 3170 | 3170 | 286 |
| 383 | 20230828 | 124600 | 1846815980 | 3170 | 3165 | 3170 | 3165 | 367 |
| 384 | 20230828 | 124500 | 1845652920 | 3165 | 3170 | 3170 | 3165 | 7014 |
| 385 | 20230828 | 124400 | 1823443550 | 3170 | 3170 | 3170 | 3170 | 404 |
| 386 | 20230828 | 124300 | 1822162870 | 3160 | 3170 | 3170 | 3160 | 342 |
| 387 | 20230828 | 124200 | 1821078790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 388 | 20230828 | 124100 | 1821078790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 389 | 20230828 | 124000 | 1821078790 | 3160 | 3160 | 3160 | 3160 | 590 |
| 390 | 20230828 | 123900 | 1819214390 | 3160 | 3160 | 3170 | 3160 | 627 |
| 391 | 20230828 | 123800 | 1817233060 | 3160 | 3160 | 3160 | 3160 | 610 |
| 392 | 20230828 | 123700 | 1815305460 | 3160 | 3160 | 3160 | 3160 | 49 |
| 393 | 20230828 | 123600 | 1815150620 | 3165 | 3170 | 3170 | 3160 | 609 |
| 394 | 20230828 | 123500 | 1813225920 | 3170 | 3175 | 3175 | 3170 | 967 |
| 395 | 20230828 | 123400 | 1810158735 | 3175 | 3175 | 3175 | 3170 | 2401 |
| 396 | 20230828 | 123300 | 1802547060 | 3175 | 3175 | 3175 | 3175 | 300 |
| 397 | 20230828 | 123200 | 1801594560 | 3175 | 3170 | 3175 | 3165 | 591 |
| 398 | 20230828 | 123100 | 1799720430 | 3175 | 3175 | 3175 | 3175 | 10 |
| 399 | 20230828 | 123000 | 1799688680 | 3175 | 3165 | 3175 | 3165 | 8747 |
| 400 | 20230828 | 122900 | 1771968445 | 3165 | 3160 | 3165 | 3160 | 309 |
| 401 | 20230828 | 122800 | 1770991960 | 3165 | 3165 | 3165 | 3165 | 250 |
| 402 | 20230828 | 122700 | 1770200710 | 3165 | 3165 | 3165 | 3165 | 379 |
| 403 | 20230828 | 122600 | 1769001175 | 3160 | 3160 | 3160 | 3160 | 0 |
| 404 | 20230828 | 122500 | 1769001175 | 3160 | 3160 | 3160 | 3160 | 101 |
| 405 | 20230828 | 122400 | 1768682015 | 3160 | 3160 | 3160 | 3150 | 5020 |
| 406 | 20230828 | 122300 | 1752855215 | 3160 | 3160 | 3160 | 3160 | 23 |
| 407 | 20230828 | 122200 | 1752782535 | 3160 | 3160 | 3160 | 3160 | 1 |
| 408 | 20230828 | 122100 | 1752779375 | 3160 | 3160 | 3160 | 3160 | 300 |
| 409 | 20230828 | 122000 | 1751831375 | 3165 | 3165 | 3165 | 3165 | 302 |
| 410 | 20230828 | 121900 | 1750875545 | 3160 | 3160 | 3160 | 3160 | 0 |
| 411 | 20230828 | 121800 | 1750875545 | 3160 | 3165 | 3165 | 3160 | 314 |
| 412 | 20230828 | 121700 | 1749881740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 413 | 20230828 | 121600 | 1749881740 | 3165 | 3165 | 3165 | 3165 | 720 |
| 414 | 20230828 | 121500 | 1747602940 | 3165 | 3165 | 3165 | 3165 | 393 |
| 415 | 20230828 | 121400 | 1746359095 | 3165 | 3160 | 3165 | 3160 | 330 |
| 416 | 20230828 | 121300 | 1745316285 | 3160 | 3165 | 3165 | 3160 | 225 |
| 417 | 20230828 | 121200 | 1744604235 | 3165 | 3160 | 3165 | 3160 | 1724 |
| 418 | 20230828 | 121100 | 1739152385 | 3165 | 3160 | 3165 | 3160 | 1224 |
| 419 | 20230828 | 121000 | 1735280320 | 3165 | 3170 | 3170 | 3165 | 845 |
| 420 | 20230828 | 120900 | 1732604860 | 3170 | 3155 | 3170 | 3155 | 3269 |
| 421 | 20230828 | 120800 | 1722264975 | 3160 | 3165 | 3165 | 3160 | 1952 |
| 422 | 20230828 | 120700 | 1716096650 | 3160 | 3150 | 3165 | 3150 | 2736 |
| 423 | 20230828 | 120600 | 1707464140 | 3150 | 3150 | 3150 | 3145 | 1004 |
| 424 | 20230828 | 120500 | 1704306240 | 3145 | 3155 | 3155 | 3145 | 700 |
| 425 | 20230828 | 120400 | 1702102740 | 3150 | 3150 | 3150 | 3150 | 1364 |
| 426 | 20230828 | 120300 | 1697806140 | 3145 | 3150 | 3150 | 3145 | 491 |
| 427 | 20230828 | 120200 | 1696259795 | 3150 | 3150 | 3150 | 3150 | 102 |
| 428 | 20230828 | 120100 | 1695938495 | 3145 | 3145 | 3145 | 3145 | 0 |
| 429 | 20230828 | 120000 | 1695938495 | 3145 | 3150 | 3150 | 3145 | 906 |
| 430 | 20230828 | 115900 | 1693084605 | 3145 | 3145 | 3145 | 3145 | 600 |
| 431 | 20230828 | 115800 | 1691197605 | 3145 | 3150 | 3150 | 3145 | 659 |
| 432 | 20230828 | 115700 | 1689121815 | 3145 | 3145 | 3145 | 3145 | 2903 |
| 433 | 20230828 | 115600 | 1679991880 | 3145 | 3145 | 3145 | 3145 | 3 |
| 434 | 20230828 | 115500 | 1679982445 | 3150 | 3150 | 3150 | 3150 | 105 |
| 435 | 20230828 | 115400 | 1679651695 | 3150 | 3150 | 3150 | 3150 | 5841 |
| 436 | 20230828 | 115300 | 1661252545 | 3150 | 3150 | 3150 | 3150 | 400 |
| 437 | 20230828 | 115200 | 1659992545 | 3150 | 3150 | 3150 | 3150 | 0 |
| 438 | 20230828 | 115100 | 1659992545 | 3150 | 3150 | 3150 | 3150 | 0 |
| 439 | 20230828 | 115000 | 1659992545 | 3150 | 3155 | 3155 | 3150 | 330 |
| 440 | 20230828 | 114900 | 1658952945 | 3155 | 3160 | 3160 | 3155 | 810 |
| 441 | 20230828 | 114800 | 1656397345 | 3150 | 3150 | 3150 | 3150 | 413 |
| 442 | 20230828 | 114700 | 1655096395 | 3150 | 3150 | 3150 | 3150 | 0 |
| 443 | 20230828 | 114600 | 1655096395 | 3150 | 3150 | 3150 | 3150 | 2 |
| 444 | 20230828 | 114500 | 1655090095 | 3150 | 3150 | 3150 | 3150 | 0 |
| 445 | 20230828 | 114400 | 1655090095 | 3150 | 3150 | 3150 | 3150 | 0 |
| 446 | 20230828 | 114300 | 1655090095 | 3150 | 3150 | 3150 | 3150 | 146 |
| 447 | 20230828 | 114200 | 1654630195 | 3150 | 3165 | 3165 | 3150 | 31 |
| 448 | 20230828 | 114100 | 1654532395 | 3165 | 3165 | 3165 | 3145 | 6586 |
| 449 | 20230828 | 114000 | 1633759765 | 3165 | 3165 | 3165 | 3155 | 1681 |
| 450 | 20230828 | 113900 | 1628450165 | 3165 | 3165 | 3165 | 3165 | 30 |
| 451 | 20230828 | 113800 | 1628355215 | 3165 | 3170 | 3170 | 3165 | 710 |
| 452 | 20230828 | 113700 | 1626106120 | 3170 | 3170 | 3170 | 3170 | 1 |
| 453 | 20230828 | 113600 | 1626102950 | 3160 | 3160 | 3160 | 3160 | 0 |
| 454 | 20230828 | 113500 | 1626102950 | 3160 | 3160 | 3160 | 3160 | 0 |
| 455 | 20230828 | 113400 | 1626102950 | 3160 | 3165 | 3165 | 3160 | 1755 |
| 456 | 20230828 | 113300 | 1620555960 | 3155 | 3160 | 3165 | 3155 | 3332 |
| 457 | 20230828 | 113200 | 1610018575 | 3160 | 3160 | 3160 | 3160 | 724 |
| 458 | 20230828 | 113100 | 1607730735 | 3160 | 3160 | 3160 | 3160 | 595 |
| 459 | 20230828 | 113000 | 1605850535 | 3165 | 3165 | 3165 | 3165 | 1058 |
| 460 | 20230828 | 112900 | 1602501965 | 3165 | 3165 | 3165 | 3165 | 990 |
| 461 | 20230828 | 112800 | 1599368615 | 3160 | 3160 | 3160 | 3160 | 1 |
| 462 | 20230828 | 112700 | 1599365455 | 3165 | 3160 | 3165 | 3160 | 35 |
| 463 | 20230828 | 112600 | 1599254835 | 3160 | 3160 | 3160 | 3160 | 47 |
| 464 | 20230828 | 112500 | 1599106315 | 3160 | 3160 | 3160 | 3155 | 1453 |
| 465 | 20230828 | 112400 | 1594514985 | 3160 | 3155 | 3160 | 3155 | 248 |
| 466 | 20230828 | 112300 | 1593732305 | 3160 | 3160 | 3160 | 3160 | 40 |
| 467 | 20230828 | 112200 | 1593605905 | 3160 | 3160 | 3160 | 3160 | 110 |
| 468 | 20230828 | 112100 | 1593258305 | 3160 | 3160 | 3160 | 3160 | 423 |
| 469 | 20230828 | 112000 | 1591921625 | 3160 | 3160 | 3160 | 3160 | 8 |
| 470 | 20230828 | 111900 | 1591896345 | 3150 | 3150 | 3150 | 3150 | 1 |
| 471 | 20230828 | 111800 | 1591893195 | 3150 | 3150 | 3150 | 3150 | 0 |
| 472 | 20230828 | 111700 | 1591893195 | 3150 | 3150 | 3150 | 3150 | 1724 |
| 473 | 20230828 | 111600 | 1586462595 | 3150 | 3150 | 3150 | 3150 | 3105 |
| 474 | 20230828 | 111500 | 1576681845 | 3150 | 3160 | 3160 | 3150 | 811 |
| 475 | 20230828 | 111400 | 1574125990 | 3155 | 3155 | 3155 | 3155 | 2000 |
| 476 | 20230828 | 111300 | 1567815990 | 3155 | 3155 | 3155 | 3155 | 1 |
| 477 | 20230828 | 111200 | 1567812835 | 3155 | 3160 | 3160 | 3155 | 2342 |
| 478 | 20230828 | 111100 | 1560422985 | 3160 | 3160 | 3160 | 3160 | 254 |
| 479 | 20230828 | 111000 | 1559620345 | 3155 | 3160 | 3160 | 3155 | 647 |
| 480 | 20230828 | 110900 | 1557576060 | 3160 | 3155 | 3160 | 3155 | 317 |
| 481 | 20230828 | 110800 | 1556574380 | 3155 | 3155 | 3160 | 3155 | 1479 |
| 482 | 20230828 | 110700 | 1551908005 | 3155 | 3150 | 3155 | 3150 | 497 |
| 483 | 20230828 | 110600 | 1550342305 | 3150 | 3150 | 3150 | 3150 | 16 |
| 484 | 20230828 | 110500 | 1550291905 | 3150 | 3140 | 3150 | 3140 | 9647 |
| 485 | 20230828 | 110400 | 1519997855 | 3150 | 3140 | 3150 | 3140 | 106 |
| 486 | 20230828 | 110300 | 1519664675 | 3140 | 3140 | 3140 | 3140 | 19 |
| 487 | 20230828 | 110200 | 1519605015 | 3140 | 3140 | 3140 | 3140 | 199 |
| 488 | 20230828 | 110100 | 1518980155 | 3140 | 3140 | 3140 | 3140 | 682 |
| 489 | 20230828 | 110000 | 1516838675 | 3145 | 3150 | 3150 | 3145 | 1273 |
| 490 | 20230828 | 105900 | 1512834570 | 3150 | 3150 | 3150 | 3150 | 0 |
| 491 | 20230828 | 105800 | 1512834570 | 3150 | 3150 | 3150 | 3150 | 333 |
| 492 | 20230828 | 105700 | 1511785620 | 3150 | 3145 | 3150 | 3145 | 463 |
| 493 | 20230828 | 105600 | 1510328900 | 3145 | 3145 | 3145 | 3145 | 4 |
| 494 | 20230828 | 105500 | 1510316320 | 3150 | 3150 | 3150 | 3150 | 0 |
| 495 | 20230828 | 105400 | 1510316320 | 3150 | 3155 | 3155 | 3150 | 993 |
| 496 | 20230828 | 105300 | 1507187870 | 3155 | 3150 | 3155 | 3150 | 125 |
| 497 | 20230828 | 105200 | 1506794115 | 3145 | 3145 | 3145 | 3145 | 3 |
| 498 | 20230828 | 105100 | 1506784680 | 3140 | 3140 | 3140 | 3140 | 0 |
| 499 | 20230828 | 105000 | 1506784680 | 3140 | 3155 | 3155 | 3140 | 105 |
| 500 | 20230828 | 104900 | 1506454905 | 3155 | 3155 | 3155 | 3140 | 619 |
| 501 | 20230828 | 104800 | 1504502005 | 3155 | 3150 | 3160 | 3150 | 2092 |
| 502 | 20230828 | 104700 | 1497904795 | 3130 | 3135 | 3150 | 3130 | 2285 |
| 503 | 20230828 | 104600 | 1490745195 | 3135 | 3135 | 3150 | 3135 | 26 |
| 504 | 20230828 | 104500 | 1490663610 | 3130 | 3150 | 3150 | 3130 | 4952 |
| 505 | 20230828 | 104400 | 1475133965 | 3155 | 3155 | 3155 | 3155 | 1 |
| 506 | 20230828 | 104300 | 1475130810 | 3155 | 3155 | 3155 | 3155 | 2189 |
| 507 | 20230828 | 104200 | 1468224515 | 3155 | 3145 | 3160 | 3145 | 1839 |
| 508 | 20230828 | 104100 | 1462427420 | 3145 | 3145 | 3145 | 3145 | 558 |
| 509 | 20230828 | 104000 | 1460672510 | 3140 | 3140 | 3140 | 3140 | 110 |
| 510 | 20230828 | 103900 | 1460327110 | 3140 | 3140 | 3145 | 3140 | 1381 |
| 511 | 20230828 | 103800 | 1455989770 | 3140 | 3140 | 3140 | 3140 | 1925 |
| 512 | 20230828 | 103700 | 1449945270 | 3140 | 3145 | 3145 | 3140 | 2158 |
| 513 | 20230828 | 103600 | 1443169080 | 3145 | 3145 | 3145 | 3145 | 1272 |
| 514 | 20230828 | 103500 | 1439168640 | 3145 | 3145 | 3150 | 3145 | 823 |
| 515 | 20230828 | 103400 | 1436580260 | 3150 | 3155 | 3155 | 3150 | 1294 |
| 516 | 20230828 | 103300 | 1432502990 | 3155 | 3150 | 3155 | 3150 | 323 |
| 517 | 20230828 | 103200 | 1431484375 | 3155 | 3150 | 3155 | 3150 | 201 |
| 518 | 20230828 | 103100 | 1430850225 | 3155 | 3145 | 3155 | 3145 | 102 |
| 519 | 20230828 | 103000 | 1430529420 | 3145 | 3150 | 3155 | 3145 | 3332 |
| 520 | 20230828 | 102900 | 1420033555 | 3150 | 3160 | 3160 | 3150 | 1269 |
| 521 | 20230828 | 102800 | 1416029725 | 3160 | 3170 | 3170 | 3160 | 24622 |
| 522 | 20230828 | 102700 | 1338072280 | 3170 | 3170 | 3170 | 3165 | 468 |
| 523 | 20230828 | 102600 | 1336588725 | 3170 | 3160 | 3170 | 3160 | 1823 |
| 524 | 20230828 | 102500 | 1330819970 | 3160 | 3145 | 3160 | 3145 | 9712 |
| 525 | 20230828 | 102400 | 1300192675 | 3150 | 3150 | 3150 | 3150 | 0 |
| 526 | 20230828 | 102300 | 1300192675 | 3150 | 3150 | 3150 | 3150 | 1029 |
| 527 | 20230828 | 102200 | 1296951325 | 3150 | 3150 | 3150 | 3150 | 1 |
| 528 | 20230828 | 102100 | 1296948175 | 3150 | 3155 | 3155 | 3145 | 430 |
| 529 | 20230828 | 102000 | 1295595305 | 3155 | 3155 | 3155 | 3155 | 10 |
| 530 | 20230828 | 101900 | 1295563755 | 3155 | 3140 | 3155 | 3130 | 5915 |
| 531 | 20230828 | 101800 | 1277017935 | 3140 | 3140 | 3140 | 3140 | 128 |
| 532 | 20230828 | 101700 | 1276616015 | 3130 | 3130 | 3150 | 3130 | 3220 |
| 533 | 20230828 | 101600 | 1266486260 | 3140 | 3130 | 3140 | 3130 | 362 |
| 534 | 20230828 | 101500 | 1265353180 | 3130 | 3140 | 3140 | 3130 | 5789 |
| 535 | 20230828 | 101400 | 1247230710 | 3130 | 3135 | 3135 | 3130 | 1738 |
| 536 | 20230828 | 101300 | 1241782670 | 3135 | 3140 | 3140 | 3135 | 430 |
| 537 | 20230828 | 101200 | 1240434470 | 3140 | 3140 | 3140 | 3140 | 639 |
| 538 | 20230828 | 101100 | 1238428010 | 3150 | 3150 | 3150 | 3150 | 105 |
| 539 | 20230828 | 101000 | 1238097260 | 3155 | 3135 | 3155 | 3130 | 322 |
| 540 | 20230828 | 100900 | 1237088120 | 3150 | 3140 | 3150 | 3125 | 7930 |
| 541 | 20230828 | 100800 | 1212162370 | 3145 | 3135 | 3145 | 3125 | 23675 |
| 542 | 20230828 | 100700 | 1138006795 | 3135 | 3145 | 3145 | 3135 | 11172 |
| 543 | 20230828 | 100600 | 1102953665 | 3145 | 3150 | 3150 | 3145 | 7369 |
| 544 | 20230828 | 100500 | 1079775985 | 3150 | 3155 | 3155 | 3150 | 1544 |
| 545 | 20230828 | 100400 | 1074912335 | 3155 | 3155 | 3155 | 3150 | 2380 |
| 546 | 20230828 | 100300 | 1067413435 | 3155 | 3150 | 3155 | 3150 | 4929 |
| 547 | 20230828 | 100200 | 1051884790 | 3150 | 3155 | 3155 | 3145 | 6646 |
| 548 | 20230828 | 100100 | 1030955195 | 3155 | 3155 | 3155 | 3150 | 12358 |
| 549 | 20230828 | 100000 | 992022155 | 3155 | 3155 | 3155 | 3150 | 1066 |
| 550 | 20230828 | 095900 | 988663675 | 3155 | 3160 | 3165 | 3155 | 2988 |
| 551 | 20230828 | 095800 | 979228220 | 3160 | 3160 | 3160 | 3160 | 200 |
| 552 | 20230828 | 095700 | 978596220 | 3165 | 3165 | 3170 | 3165 | 7209 |
| 553 | 20230828 | 095600 | 955779730 | 3165 | 3160 | 3170 | 3160 | 2397 |
| 554 | 20230828 | 095500 | 948193720 | 3165 | 3165 | 3175 | 3160 | 2916 |
| 555 | 20230828 | 095400 | 938969140 | 3170 | 3170 | 3170 | 3170 | 317 |
| 556 | 20230828 | 095300 | 937964250 | 3165 | 3170 | 3175 | 3165 | 2758 |
| 557 | 20230828 | 095200 | 929225040 | 3170 | 3170 | 3170 | 3170 | 413 |
| 558 | 20230828 | 095100 | 927915830 | 3170 | 3160 | 3170 | 3155 | 1149 |
| 559 | 20230828 | 095000 | 924284820 | 3160 | 3170 | 3170 | 3160 | 1173 |
| 560 | 20230828 | 094900 | 920571675 | 3175 | 3175 | 3175 | 3175 | 1000 |
| 561 | 20230828 | 094800 | 917396675 | 3175 | 3175 | 3175 | 3170 | 1371 |
| 562 | 20230828 | 094700 | 913044380 | 3175 | 3170 | 3175 | 3170 | 2874 |
| 563 | 20230828 | 094600 | 903925925 | 3165 | 3170 | 3170 | 3165 | 1836 |
| 564 | 20230828 | 094500 | 898112710 | 3170 | 3175 | 3175 | 3170 | 2126 |
| 565 | 20230828 | 094400 | 891362665 | 3175 | 3180 | 3180 | 3175 | 1921 |
| 566 | 20230828 | 094300 | 885261940 | 3180 | 3180 | 3185 | 3175 | 1853 |
| 567 | 20230828 | 094200 | 879368815 | 3180 | 3170 | 3180 | 3170 | 13208 |
| 568 | 20230828 | 094100 | 837442575 | 3165 | 3165 | 3165 | 3165 | 1528 |
| 569 | 20230828 | 094000 | 832606455 | 3165 | 3170 | 3170 | 3140 | 110077 |
| 570 | 20230828 | 093900 | 486282210 | 3170 | 3170 | 3170 | 3170 | 1699 |
| 571 | 20230828 | 093800 | 480896380 | 3170 | 3180 | 3180 | 3170 | 1143 |
| 572 | 20230828 | 093700 | 477269850 | 3180 | 3175 | 3180 | 3175 | 32 |
| 573 | 20230828 | 093600 | 477168200 | 3175 | 3175 | 3175 | 3175 | 785 |
| 574 | 20230828 | 093500 | 474675825 | 3170 | 3175 | 3180 | 3170 | 3740 |
| 575 | 20230828 | 093400 | 462804755 | 3180 | 3180 | 3180 | 3175 | 478 |
| 576 | 20230828 | 093300 | 461285280 | 3175 | 3175 | 3175 | 3175 | 464 |
| 577 | 20230828 | 093200 | 459812080 | 3175 | 3175 | 3175 | 3175 | 53 |
| 578 | 20230828 | 093100 | 459643805 | 3175 | 3175 | 3175 | 3170 | 462 |
| 579 | 20230828 | 093000 | 458177090 | 3175 | 3170 | 3175 | 3170 | 1675 |
| 580 | 20230828 | 092900 | 452863740 | 3185 | 3180 | 3185 | 3175 | 3219 |
| 581 | 20230828 | 092800 | 442633155 | 3185 | 3180 | 3185 | 3180 | 308 |
| 582 | 20230828 | 092700 | 441653710 | 3180 | 3185 | 3185 | 3180 | 456 |
| 583 | 20230828 | 092600 | 440203465 | 3185 | 3190 | 3190 | 3185 | 3733 |
| 584 | 20230828 | 092500 | 428300550 | 3190 | 3180 | 3190 | 3170 | 1735 |
| 585 | 20230828 | 092400 | 422782345 | 3180 | 3185 | 3185 | 3180 | 1156 |
| 586 | 20230828 | 092300 | 419105285 | 3180 | 3180 | 3190 | 3180 | 6134 |
| 587 | 20230828 | 092200 | 399573275 | 3180 | 3145 | 3185 | 3145 | 3157 |
| 588 | 20230828 | 092100 | 389548075 | 3165 | 3140 | 3165 | 3140 | 1071 |
| 589 | 20230828 | 092000 | 386166515 | 3140 | 3155 | 3160 | 3140 | 5998 |
| 590 | 20230828 | 091900 | 367273965 | 3160 | 3160 | 3160 | 3160 | 1428 |
| 591 | 20230828 | 091800 | 362761485 | 3160 | 3155 | 3170 | 3155 | 1778 |
| 592 | 20230828 | 091700 | 357133510 | 3160 | 3170 | 3170 | 3160 | 2089 |
| 593 | 20230828 | 091600 | 350528065 | 3170 | 3180 | 3180 | 3170 | 675 |
| 594 | 20230828 | 091500 | 348388305 | 3180 | 3175 | 3180 | 3170 | 3393 |
| 595 | 20230828 | 091400 | 337614315 | 3185 | 3155 | 3185 | 3155 | 7852 |
| 596 | 20230828 | 091300 | 312723365 | 3155 | 3150 | 3160 | 3150 | 1301 |
| 597 | 20230828 | 091200 | 308623330 | 3155 | 3160 | 3160 | 3155 | 441 |
| 598 | 20230828 | 091100 | 307230025 | 3160 | 3160 | 3165 | 3145 | 794 |
| 599 | 20230828 | 091000 | 304722605 | 3145 | 3160 | 3160 | 3145 | 1591 |
| 600 | 20230828 | 090900 | 299704895 | 3155 | 3150 | 3155 | 3140 | 4810 |
| 601 | 20230828 | 090800 | 284563945 | 3150 | 3145 | 3150 | 3140 | 2575 |
| 602 | 20230828 | 090700 | 276468830 | 3140 | 3160 | 3160 | 3140 | 2840 |
| 603 | 20230828 | 090600 | 267537955 | 3160 | 3155 | 3160 | 3135 | 10128 |
| 604 | 20230828 | 090500 | 235664290 | 3155 | 3135 | 3155 | 3130 | 6148 |
| 605 | 20230828 | 090400 | 216370125 | 3135 | 3170 | 3170 | 3135 | 16903 |
| 606 | 20230828 | 090300 | 163178070 | 3170 | 3180 | 3180 | 3170 | 593 |
| 607 | 20230828 | 090200 | 161297660 | 3175 | 3185 | 3185 | 3170 | 5947 |
| 608 | 20230828 | 090100 | 142425680 | 3185 | 3180 | 3185 | 3170 | 4794 |
| 609 | 20230828 | 090000 | 127183230 | 3180 | 3155 | 3185 | 3155 | 36205 |