28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 183200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 5600 |
| 3 | 20230828 | 183100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20230828 | 183000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20230828 | 182900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20230828 | 182800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20230828 | 182700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20230828 | 182600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20230828 | 182500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20230828 | 182400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20230828 | 182300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20230828 | 182200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20230828 | 182100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20230828 | 182000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20230828 | 181900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20230828 | 181800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20230828 | 181700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20230828 | 181600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20230828 | 181500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20230828 | 181400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20230828 | 181300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20230828 | 181200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20230828 | 181100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20230828 | 181000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20230828 | 180900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20230828 | 180800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20230828 | 180700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20230828 | 180600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20230828 | 180500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20230828 | 180400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20230828 | 180300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20230828 | 180200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 5600 |
| 33 | 20230828 | 180100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20230828 | 180000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20230828 | 175900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20230828 | 175800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20230828 | 175700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20230828 | 175600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20230828 | 175500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20230828 | 175400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20230828 | 175300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20230828 | 175200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20230828 | 175100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20230828 | 175000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20230828 | 174900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20230828 | 174800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20230828 | 174700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20230828 | 174600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20230828 | 174500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20230828 | 174400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20230828 | 174300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20230828 | 174200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20230828 | 174100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20230828 | 174000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20230828 | 173900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20230828 | 173800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20230828 | 173700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20230828 | 173600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20230828 | 173500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20230828 | 173400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20230828 | 173300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20230828 | 173200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 5600 |
| 63 | 20230828 | 173100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20230828 | 173000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20230828 | 172900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20230828 | 172800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20230828 | 172700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20230828 | 172600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20230828 | 172500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20230828 | 172400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20230828 | 172300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20230828 | 172200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20230828 | 172100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20230828 | 172000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20230828 | 171900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20230828 | 171800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20230828 | 171700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20230828 | 171600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20230828 | 171500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20230828 | 171400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20230828 | 171300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20230828 | 171200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20230828 | 171100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20230828 | 171000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20230828 | 170900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20230828 | 170800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20230828 | 170700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20230828 | 170600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20230828 | 170500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20230828 | 170400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20230828 | 170300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20230828 | 170200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 5600 |
| 93 | 20230828 | 170100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20230828 | 170000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20230828 | 165900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20230828 | 165800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20230828 | 165700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20230828 | 165600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20230828 | 165500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20230828 | 165400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20230828 | 165300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20230828 | 165200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20230828 | 165100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20230828 | 165000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20230828 | 164900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20230828 | 164800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20230828 | 164700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20230828 | 164600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20230828 | 164500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20230828 | 164400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20230828 | 164300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20230828 | 164200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20230828 | 164100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20230828 | 164000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20230828 | 163900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20230828 | 163800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20230828 | 163700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20230828 | 163600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20230828 | 163500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20230828 | 163400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20230828 | 163300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20230828 | 163200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 5600 |
| 123 | 20230828 | 163100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20230828 | 163000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20230828 | 162900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20230828 | 162800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20230828 | 162700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20230828 | 162600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20230828 | 162500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20230828 | 162400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20230828 | 162300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20230828 | 162200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20230828 | 162100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20230828 | 162000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20230828 | 161900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20230828 | 161800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20230828 | 161700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20230828 | 161600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20230828 | 161500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20230828 | 161400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20230828 | 161300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20230828 | 161200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20230828 | 161100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20230828 | 161000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20230828 | 160900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20230828 | 160800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20230828 | 160700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20230828 | 160600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20230828 | 160500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20230828 | 160400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20230828 | 160300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20230828 | 160200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 5600 |
| 153 | 20230828 | 160100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20230828 | 160000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20230828 | 155900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20230828 | 155800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20230828 | 155700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20230828 | 155600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20230828 | 155500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20230828 | 155400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20230828 | 155300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20230828 | 155200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20230828 | 155100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20230828 | 155000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20230828 | 154900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20230828 | 154800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20230828 | 154700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20230828 | 154600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20230828 | 154500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20230828 | 154400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20230828 | 154300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20230828 | 154200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20230828 | 154100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20230828 | 154000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20230828 | 153900 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20230828 | 153800 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20230828 | 153700 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20230828 | 153600 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20230828 | 153500 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20230828 | 153400 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20230828 | 153300 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20230828 | 153200 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 5600 |
| 183 | 20230828 | 153100 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20230828 | 153000 | 1271089720 | 5670 | 5670 | 5670 | 5670 | 5600 |
| 185 | 20230828 | 152900 | 1239337720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20230828 | 152800 | 1239337720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20230828 | 152700 | 1239337720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20230828 | 152600 | 1239337720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20230828 | 152500 | 1239337720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20230828 | 152400 | 1239337720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20230828 | 152300 | 1239337720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20230828 | 152200 | 1239337720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20230828 | 152100 | 1239337720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20230828 | 152000 | 1239337720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20230828 | 151900 | 1239337720 | 5670 | 5670 | 5670 | 5670 | 11 |
| 196 | 20230828 | 151800 | 1239275350 | 5670 | 5660 | 5670 | 5660 | 720 |
| 197 | 20230828 | 151700 | 1235195150 | 5670 | 5670 | 5670 | 5670 | 124 |
| 198 | 20230828 | 151600 | 1234492070 | 5660 | 5670 | 5670 | 5660 | 22 |
| 199 | 20230828 | 151500 | 1234367350 | 5670 | 5660 | 5670 | 5660 | 306 |
| 200 | 20230828 | 151400 | 1232635190 | 5670 | 5670 | 5670 | 5670 | 0 |
| 201 | 20230828 | 151300 | 1232635190 | 5670 | 5670 | 5670 | 5670 | 2 |
| 202 | 20230828 | 151200 | 1232623850 | 5670 | 5660 | 5670 | 5660 | 2348 |
| 203 | 20230828 | 151100 | 1219312580 | 5660 | 5660 | 5670 | 5660 | 128 |
| 204 | 20230828 | 151000 | 1218587900 | 5660 | 5670 | 5670 | 5660 | 300 |
| 205 | 20230828 | 150900 | 1216888110 | 5680 | 5660 | 5680 | 5660 | 1001 |
| 206 | 20230828 | 150800 | 1211222430 | 5660 | 5660 | 5660 | 5660 | 10 |
| 207 | 20230828 | 150700 | 1211165830 | 5660 | 5670 | 5680 | 5660 | 2844 |
| 208 | 20230828 | 150600 | 1195031950 | 5680 | 5690 | 5690 | 5680 | 181 |
| 209 | 20230828 | 150500 | 1194003860 | 5690 | 5690 | 5690 | 5690 | 49 |
| 210 | 20230828 | 150400 | 1193725050 | 5680 | 5680 | 5680 | 5680 | 827 |
| 211 | 20230828 | 150300 | 1189027690 | 5670 | 5670 | 5680 | 5670 | 2027 |
| 212 | 20230828 | 150200 | 1177534590 | 5670 | 5670 | 5670 | 5670 | 0 |
| 213 | 20230828 | 150100 | 1177534590 | 5670 | 5680 | 5680 | 5670 | 500 |
| 214 | 20230828 | 150000 | 1174698140 | 5680 | 5680 | 5680 | 5680 | 60 |
| 215 | 20230828 | 145900 | 1174357340 | 5680 | 5690 | 5690 | 5680 | 78 |
| 216 | 20230828 | 145800 | 1173913690 | 5690 | 5680 | 5690 | 5680 | 99 |
| 217 | 20230828 | 145700 | 1173350770 | 5680 | 5680 | 5690 | 5680 | 12 |
| 218 | 20230828 | 145600 | 1173282580 | 5680 | 5690 | 5690 | 5680 | 2621 |
| 219 | 20230828 | 145500 | 1158390090 | 5690 | 5690 | 5690 | 5690 | 1141 |
| 220 | 20230828 | 145400 | 1151897800 | 5680 | 5680 | 5680 | 5680 | 1059 |
| 221 | 20230828 | 145300 | 1145882680 | 5680 | 5680 | 5680 | 5680 | 20 |
| 222 | 20230828 | 145200 | 1145769080 | 5690 | 5690 | 5690 | 5690 | 1265 |
| 223 | 20230828 | 145100 | 1138571230 | 5690 | 5690 | 5690 | 5690 | 1 |
| 224 | 20230828 | 145000 | 1138565540 | 5690 | 5700 | 5700 | 5690 | 30 |
| 225 | 20230828 | 144900 | 1138394790 | 5700 | 5700 | 5700 | 5700 | 19 |
| 226 | 20230828 | 144800 | 1138286490 | 5690 | 5690 | 5690 | 5690 | 384 |
| 227 | 20230828 | 144700 | 1136101530 | 5690 | 5690 | 5690 | 5690 | 1963 |
| 228 | 20230828 | 144600 | 1124932060 | 5690 | 5700 | 5700 | 5690 | 11 |
| 229 | 20230828 | 144500 | 1124869370 | 5700 | 5700 | 5700 | 5700 | 247 |
| 230 | 20230828 | 144400 | 1123461470 | 5690 | 5690 | 5690 | 5690 | 0 |
| 231 | 20230828 | 144300 | 1123461470 | 5690 | 5690 | 5690 | 5690 | 516 |
| 232 | 20230828 | 144200 | 1120525430 | 5680 | 5700 | 5700 | 5680 | 356 |
| 233 | 20230828 | 144100 | 1118501530 | 5700 | 5700 | 5700 | 5700 | 70 |
| 234 | 20230828 | 144000 | 1118102530 | 5700 | 5680 | 5700 | 5680 | 3610 |
| 235 | 20230828 | 143900 | 1097538830 | 5680 | 5670 | 5680 | 5670 | 41 |
| 236 | 20230828 | 143800 | 1097305960 | 5680 | 5680 | 5680 | 5680 | 45 |
| 237 | 20230828 | 143700 | 1097050360 | 5690 | 5690 | 5690 | 5690 | 0 |
| 238 | 20230828 | 143600 | 1097050360 | 5690 | 5690 | 5690 | 5690 | 592 |
| 239 | 20230828 | 143500 | 1093681880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 240 | 20230828 | 143400 | 1093681880 | 5680 | 5680 | 5680 | 5680 | 1877 |
| 241 | 20230828 | 143300 | 1083020520 | 5680 | 5680 | 5680 | 5680 | 30 |
| 242 | 20230828 | 143200 | 1082850120 | 5680 | 5680 | 5680 | 5670 | 2586 |
| 243 | 20230828 | 143100 | 1068171640 | 5660 | 5660 | 5660 | 5660 | 101 |
| 244 | 20230828 | 143000 | 1067599980 | 5660 | 5670 | 5680 | 5660 | 1848 |
| 245 | 20230828 | 142900 | 1057126740 | 5670 | 5670 | 5670 | 5670 | 0 |
| 246 | 20230828 | 142800 | 1057126740 | 5670 | 5670 | 5670 | 5670 | 0 |
| 247 | 20230828 | 142700 | 1057126740 | 5670 | 5670 | 5670 | 5670 | 26 |
| 248 | 20230828 | 142600 | 1056979320 | 5670 | 5690 | 5690 | 5670 | 1417 |
| 249 | 20230828 | 142500 | 1048944020 | 5690 | 5680 | 5690 | 5680 | 512 |
| 250 | 20230828 | 142400 | 1046035660 | 5680 | 5690 | 5690 | 5680 | 610 |
| 251 | 20230828 | 142300 | 1042570850 | 5680 | 5680 | 5680 | 5680 | 473 |
| 252 | 20230828 | 142200 | 1039884210 | 5680 | 5670 | 5680 | 5670 | 681 |
| 253 | 20230828 | 142100 | 1036017170 | 5660 | 5660 | 5660 | 5660 | 0 |
| 254 | 20230828 | 142000 | 1036017170 | 5660 | 5660 | 5660 | 5660 | 1 |
| 255 | 20230828 | 141900 | 1036011510 | 5660 | 5660 | 5660 | 5660 | 105 |
| 256 | 20230828 | 141800 | 1035417210 | 5670 | 5670 | 5670 | 5660 | 80 |
| 257 | 20230828 | 141700 | 1034963620 | 5670 | 5670 | 5670 | 5670 | 523 |
| 258 | 20230828 | 141600 | 1031998210 | 5670 | 5660 | 5670 | 5660 | 305 |
| 259 | 20230828 | 141500 | 1030271860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 260 | 20230828 | 141400 | 1030271860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 261 | 20230828 | 141300 | 1030271860 | 5660 | 5660 | 5660 | 5660 | 91 |
| 262 | 20230828 | 141200 | 1029756800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 263 | 20230828 | 141100 | 1029756800 | 5660 | 5660 | 5660 | 5660 | 150 |
| 264 | 20230828 | 141000 | 1028907800 | 5670 | 5660 | 5670 | 5660 | 209 |
| 265 | 20230828 | 140900 | 1027722780 | 5660 | 5660 | 5660 | 5660 | 60 |
| 266 | 20230828 | 140800 | 1027383180 | 5660 | 5670 | 5670 | 5660 | 185 |
| 267 | 20230828 | 140700 | 1026335230 | 5670 | 5670 | 5670 | 5670 | 10 |
| 268 | 20230828 | 140600 | 1026278530 | 5670 | 5660 | 5670 | 5660 | 57 |
| 269 | 20230828 | 140500 | 1025955820 | 5680 | 5670 | 5680 | 5670 | 45 |
| 270 | 20230828 | 140400 | 1025700620 | 5680 | 5680 | 5680 | 5680 | 70 |
| 271 | 20230828 | 140300 | 1025303020 | 5680 | 5680 | 5680 | 5680 | 0 |
| 272 | 20230828 | 140200 | 1025303020 | 5680 | 5670 | 5680 | 5670 | 1140 |
| 273 | 20230828 | 140100 | 1018832820 | 5660 | 5660 | 5660 | 5660 | 21 |
| 274 | 20230828 | 140000 | 1018713960 | 5670 | 5670 | 5670 | 5670 | 489 |
| 275 | 20230828 | 135900 | 1015941330 | 5670 | 5670 | 5670 | 5670 | 11 |
| 276 | 20230828 | 135800 | 1015878960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 277 | 20230828 | 135700 | 1015878960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 278 | 20230828 | 135600 | 1015878960 | 5650 | 5660 | 5660 | 5650 | 4917 |
| 279 | 20230828 | 135500 | 988095910 | 5650 | 5650 | 5650 | 5650 | 321 |
| 280 | 20230828 | 135400 | 986282260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 281 | 20230828 | 135300 | 986282260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 282 | 20230828 | 135200 | 986282260 | 5660 | 5660 | 5660 | 5660 | 95 |
| 283 | 20230828 | 135100 | 985744560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 284 | 20230828 | 135000 | 985744560 | 5660 | 5670 | 5670 | 5660 | 473 |
| 285 | 20230828 | 134900 | 983065750 | 5670 | 5670 | 5670 | 5670 | 71 |
| 286 | 20230828 | 134800 | 982663180 | 5670 | 5670 | 5670 | 5670 | 0 |
| 287 | 20230828 | 134700 | 982663180 | 5670 | 5670 | 5670 | 5670 | 71 |
| 288 | 20230828 | 134600 | 982260610 | 5680 | 5680 | 5680 | 5680 | 73 |
| 289 | 20230828 | 134500 | 981845970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 290 | 20230828 | 134400 | 981845970 | 5670 | 5670 | 5670 | 5670 | 100 |
| 291 | 20230828 | 134300 | 981278970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 292 | 20230828 | 134200 | 981278970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 293 | 20230828 | 134100 | 981278970 | 5670 | 5670 | 5670 | 5670 | 9 |
| 294 | 20230828 | 134000 | 981227940 | 5670 | 5680 | 5680 | 5670 | 455 |
| 295 | 20230828 | 133900 | 978643670 | 5680 | 5680 | 5680 | 5680 | 40 |
| 296 | 20230828 | 133800 | 978416470 | 5690 | 5690 | 5690 | 5690 | 1 |
| 297 | 20230828 | 133700 | 978410780 | 5690 | 5670 | 5690 | 5670 | 209 |
| 298 | 20230828 | 133600 | 977225610 | 5670 | 5670 | 5670 | 5670 | 1200 |
| 299 | 20230828 | 133500 | 970421610 | 5670 | 5670 | 5670 | 5670 | 220 |
| 300 | 20230828 | 133400 | 969174210 | 5680 | 5680 | 5680 | 5680 | 2025 |
| 301 | 20230828 | 133300 | 957672210 | 5680 | 5680 | 5680 | 5680 | 11 |
| 302 | 20230828 | 133200 | 957609730 | 5670 | 5670 | 5670 | 5670 | 26 |
| 303 | 20230828 | 133100 | 957462310 | 5670 | 5670 | 5670 | 5670 | 51 |
| 304 | 20230828 | 133000 | 957173140 | 5670 | 5670 | 5670 | 5670 | 1 |
| 305 | 20230828 | 132900 | 957167470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 306 | 20230828 | 132800 | 957167470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 307 | 20230828 | 132700 | 957167470 | 5660 | 5660 | 5660 | 5660 | 215 |
| 308 | 20230828 | 132600 | 955950570 | 5660 | 5660 | 5660 | 5660 | 100 |
| 309 | 20230828 | 132500 | 955384570 | 5670 | 5670 | 5680 | 5670 | 185 |
| 310 | 20230828 | 132400 | 954334920 | 5670 | 5670 | 5670 | 5670 | 200 |
| 311 | 20230828 | 132300 | 953200920 | 5680 | 5680 | 5680 | 5680 | 230 |
| 312 | 20230828 | 132200 | 951894520 | 5680 | 5680 | 5680 | 5680 | 150 |
| 313 | 20230828 | 132100 | 951042520 | 5680 | 5680 | 5680 | 5680 | 10 |
| 314 | 20230828 | 132000 | 950985720 | 5680 | 5680 | 5680 | 5680 | 0 |
| 315 | 20230828 | 131900 | 950985720 | 5680 | 5680 | 5680 | 5680 | 9 |
| 316 | 20230828 | 131800 | 950934600 | 5680 | 5680 | 5680 | 5680 | 1 |
| 317 | 20230828 | 131700 | 950928920 | 5680 | 5680 | 5680 | 5670 | 102 |
| 318 | 20230828 | 131600 | 950349580 | 5680 | 5680 | 5680 | 5680 | 1379 |
| 319 | 20230828 | 131500 | 942516860 | 5680 | 5680 | 5680 | 5680 | 231 |
| 320 | 20230828 | 131400 | 941204780 | 5680 | 5680 | 5690 | 5680 | 2603 |
| 321 | 20230828 | 131300 | 926411650 | 5670 | 5670 | 5680 | 5670 | 1526 |
| 322 | 20230828 | 131200 | 917756520 | 5670 | 5670 | 5670 | 5670 | 1076 |
| 323 | 20230828 | 131100 | 911655600 | 5670 | 5670 | 5670 | 5670 | 258 |
| 324 | 20230828 | 131000 | 910192740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 325 | 20230828 | 130900 | 910192740 | 5660 | 5660 | 5660 | 5660 | 110 |
| 326 | 20230828 | 130800 | 909570140 | 5670 | 5670 | 5670 | 5670 | 427 |
| 327 | 20230828 | 130700 | 907149050 | 5670 | 5660 | 5670 | 5650 | 461 |
| 328 | 20230828 | 130600 | 904535580 | 5630 | 5650 | 5660 | 5630 | 1273 |
| 329 | 20230828 | 130500 | 897351050 | 5660 | 5660 | 5660 | 5660 | 1 |
| 330 | 20230828 | 130400 | 897345390 | 5650 | 5660 | 5660 | 5650 | 539 |
| 331 | 20230828 | 130300 | 894294660 | 5660 | 5660 | 5660 | 5660 | 1 |
| 332 | 20230828 | 130200 | 894289000 | 5650 | 5650 | 5650 | 5650 | 99 |
| 333 | 20230828 | 130100 | 893729650 | 5660 | 5640 | 5660 | 5640 | 6532 |
| 334 | 20230828 | 130000 | 856823490 | 5640 | 5650 | 5650 | 5640 | 401 |
| 335 | 20230828 | 125900 | 854561840 | 5650 | 5650 | 5650 | 5650 | 933 |
| 336 | 20230828 | 125800 | 849290390 | 5650 | 5650 | 5650 | 5650 | 24 |
| 337 | 20230828 | 125700 | 849154790 | 5650 | 5650 | 5650 | 5650 | 137 |
| 338 | 20230828 | 125600 | 848380740 | 5660 | 5660 | 5660 | 5660 | 200 |
| 339 | 20230828 | 125500 | 847248740 | 5660 | 5660 | 5660 | 5660 | 294 |
| 340 | 20230828 | 125400 | 845584700 | 5670 | 5670 | 5670 | 5670 | 0 |
| 341 | 20230828 | 125300 | 845584700 | 5670 | 5670 | 5670 | 5670 | 10 |
| 342 | 20230828 | 125200 | 845528000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 343 | 20230828 | 125100 | 845528000 | 5670 | 5670 | 5670 | 5670 | 1 |
| 344 | 20230828 | 125000 | 845522330 | 5660 | 5660 | 5660 | 5660 | 195 |
| 345 | 20230828 | 124900 | 844418630 | 5670 | 5670 | 5670 | 5670 | 284 |
| 346 | 20230828 | 124800 | 842808350 | 5670 | 5670 | 5670 | 5670 | 392 |
| 347 | 20230828 | 124700 | 840585710 | 5670 | 5670 | 5670 | 5660 | 12 |
| 348 | 20230828 | 124600 | 840517770 | 5670 | 5660 | 5670 | 5660 | 103 |
| 349 | 20230828 | 124500 | 839934780 | 5670 | 5660 | 5670 | 5660 | 42 |
| 350 | 20230828 | 124400 | 839696750 | 5670 | 5670 | 5670 | 5670 | 2 |
| 351 | 20230828 | 124300 | 839685410 | 5670 | 5670 | 5670 | 5670 | 34 |
| 352 | 20230828 | 124200 | 839492630 | 5680 | 5670 | 5680 | 5670 | 401 |
| 353 | 20230828 | 124100 | 837217960 | 5670 | 5680 | 5680 | 5670 | 998 |
| 354 | 20230828 | 124000 | 831555300 | 5680 | 5680 | 5680 | 5680 | 6 |
| 355 | 20230828 | 123900 | 831521220 | 5680 | 5680 | 5680 | 5680 | 128 |
| 356 | 20230828 | 123800 | 830794180 | 5680 | 5680 | 5680 | 5680 | 1 |
| 357 | 20230828 | 123700 | 830788500 | 5680 | 5680 | 5680 | 5670 | 19 |
| 358 | 20230828 | 123600 | 830680610 | 5670 | 5670 | 5680 | 5670 | 289 |
| 359 | 20230828 | 123500 | 829041950 | 5680 | 5670 | 5680 | 5670 | 928 |
| 360 | 20230828 | 123400 | 823780120 | 5670 | 5670 | 5670 | 5660 | 52 |
| 361 | 20230828 | 123300 | 823485780 | 5660 | 5660 | 5660 | 5660 | 0 |
| 362 | 20230828 | 123200 | 823485780 | 5660 | 5660 | 5660 | 5660 | 251 |
| 363 | 20230828 | 123100 | 822065120 | 5670 | 5670 | 5670 | 5670 | 1250 |
| 364 | 20230828 | 123000 | 814977620 | 5670 | 5670 | 5670 | 5670 | 0 |
| 365 | 20230828 | 122900 | 814977620 | 5670 | 5670 | 5670 | 5670 | 0 |
| 366 | 20230828 | 122800 | 814977620 | 5670 | 5660 | 5680 | 5660 | 351 |
| 367 | 20230828 | 122700 | 812987940 | 5680 | 5680 | 5680 | 5680 | 1785 |
| 368 | 20230828 | 122600 | 802849140 | 5670 | 5670 | 5670 | 5670 | 1345 |
| 369 | 20230828 | 122500 | 795222990 | 5660 | 5660 | 5660 | 5660 | 2912 |
| 370 | 20230828 | 122400 | 778741070 | 5660 | 5660 | 5660 | 5660 | 210 |
| 371 | 20230828 | 122300 | 777552470 | 5660 | 5660 | 5660 | 5660 | 7 |
| 372 | 20230828 | 122200 | 777512850 | 5650 | 5650 | 5650 | 5650 | 309 |
| 373 | 20230828 | 122100 | 775767000 | 5650 | 5650 | 5650 | 5650 | 1 |
| 374 | 20230828 | 122000 | 775761350 | 5640 | 5640 | 5640 | 5640 | 115 |
| 375 | 20230828 | 121900 | 775112750 | 5640 | 5640 | 5640 | 5640 | 1178 |
| 376 | 20230828 | 121800 | 768468830 | 5640 | 5640 | 5640 | 5640 | 128 |
| 377 | 20230828 | 121700 | 767746910 | 5640 | 5650 | 5650 | 5640 | 274 |
| 378 | 20230828 | 121600 | 766201110 | 5650 | 5650 | 5650 | 5650 | 500 |
| 379 | 20230828 | 121500 | 763376110 | 5650 | 5650 | 5650 | 5650 | 241 |
| 380 | 20230828 | 121400 | 762014460 | 5650 | 5650 | 5650 | 5650 | 1015 |
| 381 | 20230828 | 121300 | 756279710 | 5640 | 5640 | 5640 | 5640 | 0 |
| 382 | 20230828 | 121200 | 756279710 | 5640 | 5640 | 5640 | 5640 | 0 |
| 383 | 20230828 | 121100 | 756279710 | 5640 | 5650 | 5650 | 5640 | 113 |
| 384 | 20230828 | 121000 | 755641280 | 5650 | 5660 | 5660 | 5650 | 524 |
| 385 | 20230828 | 120900 | 752680500 | 5660 | 5660 | 5660 | 5650 | 77 |
| 386 | 20230828 | 120800 | 752244830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 387 | 20230828 | 120700 | 752244830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 388 | 20230828 | 120600 | 752244830 | 5660 | 5660 | 5660 | 5660 | 806 |
| 389 | 20230828 | 120500 | 747682870 | 5660 | 5660 | 5660 | 5660 | 5 |
| 390 | 20230828 | 120400 | 747654570 | 5660 | 5660 | 5660 | 5660 | 1 |
| 391 | 20230828 | 120300 | 747648910 | 5660 | 5660 | 5660 | 5660 | 768 |
| 392 | 20230828 | 120200 | 743302030 | 5670 | 5660 | 5670 | 5660 | 75 |
| 393 | 20230828 | 120100 | 742877490 | 5670 | 5660 | 5670 | 5660 | 2785 |
| 394 | 20230828 | 120000 | 727108660 | 5660 | 5650 | 5660 | 5650 | 202 |
| 395 | 20230828 | 115900 | 725965540 | 5660 | 5660 | 5660 | 5660 | 0 |
| 396 | 20230828 | 115800 | 725965540 | 5660 | 5660 | 5660 | 5640 | 115 |
| 397 | 20230828 | 115700 | 725315020 | 5660 | 5640 | 5660 | 5640 | 21 |
| 398 | 20230828 | 115600 | 725196540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 399 | 20230828 | 115500 | 725196540 | 5650 | 5650 | 5650 | 5650 | 273 |
| 400 | 20230828 | 115400 | 723654090 | 5650 | 5650 | 5650 | 5650 | 620 |
| 401 | 20230828 | 115300 | 720151090 | 5660 | 5640 | 5660 | 5640 | 1433 |
| 402 | 20230828 | 115200 | 712053110 | 5640 | 5640 | 5640 | 5640 | 5 |
| 403 | 20230828 | 115100 | 712024910 | 5640 | 5650 | 5650 | 5640 | 22 |
| 404 | 20230828 | 115000 | 711900800 | 5650 | 5640 | 5650 | 5640 | 21 |
| 405 | 20230828 | 114900 | 711782350 | 5640 | 5640 | 5640 | 5640 | 0 |
| 406 | 20230828 | 114800 | 711782350 | 5640 | 5650 | 5650 | 5640 | 40 |
| 407 | 20230828 | 114700 | 711556540 | 5650 | 5650 | 5650 | 5640 | 631 |
| 408 | 20230828 | 114600 | 707991580 | 5650 | 5650 | 5650 | 5650 | 332 |
| 409 | 20230828 | 114500 | 706115780 | 5650 | 5650 | 5650 | 5650 | 0 |
| 410 | 20230828 | 114400 | 706115780 | 5650 | 5640 | 5650 | 5640 | 489 |
| 411 | 20230828 | 114300 | 703355130 | 5630 | 5630 | 5640 | 5630 | 327 |
| 412 | 20230828 | 114200 | 701511430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 413 | 20230828 | 114100 | 701511430 | 5630 | 5640 | 5640 | 5630 | 101 |
| 414 | 20230828 | 114000 | 700941990 | 5640 | 5640 | 5640 | 5640 | 19 |
| 415 | 20230828 | 113900 | 700834830 | 5630 | 5630 | 5640 | 5630 | 227 |
| 416 | 20230828 | 113800 | 699556650 | 5630 | 5630 | 5630 | 5630 | 0 |
| 417 | 20230828 | 113700 | 699556650 | 5630 | 5630 | 5630 | 5630 | 20 |
| 418 | 20230828 | 113600 | 699444050 | 5630 | 5630 | 5630 | 5630 | 19 |
| 419 | 20230828 | 113500 | 699337080 | 5650 | 5660 | 5660 | 5650 | 301 |
| 420 | 20230828 | 113400 | 697636410 | 5640 | 5640 | 5640 | 5640 | 19 |
| 421 | 20230828 | 113300 | 697529250 | 5660 | 5660 | 5660 | 5630 | 22 |
| 422 | 20230828 | 113200 | 697405330 | 5650 | 5650 | 5650 | 5650 | 19 |
| 423 | 20230828 | 113100 | 697297980 | 5650 | 5650 | 5650 | 5650 | 918 |
| 424 | 20230828 | 113000 | 692111280 | 5650 | 5630 | 5650 | 5630 | 4243 |
| 425 | 20230828 | 112900 | 668180880 | 5620 | 5630 | 5630 | 5620 | 379 |
| 426 | 20230828 | 112800 | 666048310 | 5640 | 5640 | 5640 | 5630 | 1519 |
| 427 | 20230828 | 112700 | 657481180 | 5620 | 5620 | 5620 | 5620 | 19 |
| 428 | 20230828 | 112600 | 657374400 | 5620 | 5620 | 5620 | 5620 | 19 |
| 429 | 20230828 | 112500 | 657267620 | 5630 | 5620 | 5630 | 5620 | 583 |
| 430 | 20230828 | 112400 | 653986900 | 5620 | 5620 | 5620 | 5620 | 1 |
| 431 | 20230828 | 112300 | 653981280 | 5620 | 5620 | 5620 | 5620 | 69 |
| 432 | 20230828 | 112200 | 653593500 | 5620 | 5620 | 5620 | 5620 | 19 |
| 433 | 20230828 | 112100 | 653486720 | 5620 | 5620 | 5620 | 5620 | 1550 |
| 434 | 20230828 | 112000 | 644775720 | 5620 | 5620 | 5620 | 5620 | 20 |
| 435 | 20230828 | 111900 | 644663320 | 5620 | 5620 | 5620 | 5620 | 219 |
| 436 | 20230828 | 111800 | 643432540 | 5620 | 5620 | 5620 | 5620 | 142 |
| 437 | 20230828 | 111700 | 642634500 | 5630 | 5630 | 5630 | 5630 | 10 |
| 438 | 20230828 | 111600 | 642578200 | 5620 | 5640 | 5640 | 5620 | 21 |
| 439 | 20230828 | 111500 | 642460160 | 5620 | 5620 | 5620 | 5620 | 19 |
| 440 | 20230828 | 111400 | 642353380 | 5630 | 5630 | 5630 | 5630 | 428 |
| 441 | 20230828 | 111300 | 639943740 | 5620 | 5620 | 5620 | 5620 | 19 |
| 442 | 20230828 | 111200 | 639836960 | 5620 | 5620 | 5620 | 5620 | 130 |
| 443 | 20230828 | 111100 | 639106360 | 5620 | 5620 | 5620 | 5620 | 19 |
| 444 | 20230828 | 111000 | 638999580 | 5620 | 5630 | 5630 | 5620 | 211 |
| 445 | 20230828 | 110900 | 637811750 | 5630 | 5630 | 5630 | 5630 | 499 |
| 446 | 20230828 | 110800 | 635002380 | 5630 | 5630 | 5630 | 5630 | 20 |
| 447 | 20230828 | 110700 | 634889780 | 5630 | 5630 | 5630 | 5630 | 300 |
| 448 | 20230828 | 110600 | 633200780 | 5630 | 5640 | 5640 | 5630 | 102 |
| 449 | 20230828 | 110500 | 632625690 | 5640 | 5630 | 5640 | 5630 | 234 |
| 450 | 20230828 | 110400 | 631306120 | 5630 | 5630 | 5630 | 5630 | 20 |
| 451 | 20230828 | 110300 | 631193520 | 5640 | 5630 | 5640 | 5630 | 1223 |
| 452 | 20230828 | 110200 | 624307830 | 5620 | 5620 | 5620 | 5620 | 19 |
| 453 | 20230828 | 110100 | 624201050 | 5630 | 5630 | 5630 | 5630 | 69 |
| 454 | 20230828 | 110000 | 623812580 | 5630 | 5630 | 5630 | 5630 | 1326 |
| 455 | 20230828 | 105900 | 616347200 | 5640 | 5640 | 5640 | 5640 | 64 |
| 456 | 20230828 | 105800 | 615986240 | 5630 | 5640 | 5640 | 5630 | 114 |
| 457 | 20230828 | 105700 | 615343470 | 5640 | 5630 | 5640 | 5630 | 65 |
| 458 | 20230828 | 105600 | 614977060 | 5640 | 5640 | 5640 | 5640 | 0 |
| 459 | 20230828 | 105500 | 614977060 | 5640 | 5630 | 5640 | 5630 | 575 |
| 460 | 20230828 | 105400 | 611734310 | 5630 | 5630 | 5630 | 5630 | 19 |
| 461 | 20230828 | 105300 | 611627340 | 5630 | 5630 | 5630 | 5630 | 326 |
| 462 | 20230828 | 105200 | 609791960 | 5630 | 5630 | 5630 | 5630 | 82 |
| 463 | 20230828 | 105100 | 609330300 | 5630 | 5630 | 5630 | 5630 | 20 |
| 464 | 20230828 | 105000 | 609217700 | 5630 | 5630 | 5630 | 5630 | 518 |
| 465 | 20230828 | 104900 | 606301360 | 5630 | 5630 | 5630 | 5630 | 50 |
| 466 | 20230828 | 104800 | 606019860 | 5630 | 5650 | 5650 | 5630 | 20 |
| 467 | 20230828 | 104700 | 605907240 | 5630 | 5630 | 5630 | 5630 | 4247 |
| 468 | 20230828 | 104600 | 581996630 | 5630 | 5630 | 5630 | 5630 | 292 |
| 469 | 20230828 | 104500 | 580352670 | 5640 | 5640 | 5640 | 5640 | 1100 |
| 470 | 20230828 | 104400 | 574148670 | 5630 | 5630 | 5630 | 5630 | 19 |
| 471 | 20230828 | 104300 | 574041700 | 5630 | 5630 | 5630 | 5630 | 120 |
| 472 | 20230828 | 104200 | 573366100 | 5630 | 5630 | 5630 | 5630 | 223 |
| 473 | 20230828 | 104100 | 572110610 | 5630 | 5630 | 5630 | 5630 | 19 |
| 474 | 20230828 | 104000 | 572003640 | 5630 | 5630 | 5630 | 5630 | 1779 |
| 475 | 20230828 | 103900 | 561987870 | 5630 | 5630 | 5630 | 5630 | 220 |
| 476 | 20230828 | 103800 | 560749270 | 5630 | 5630 | 5630 | 5630 | 20 |
| 477 | 20230828 | 103700 | 560636670 | 5630 | 5630 | 5630 | 5630 | 19 |
| 478 | 20230828 | 103600 | 560529700 | 5630 | 5630 | 5630 | 5630 | 161 |
| 479 | 20230828 | 103500 | 559623270 | 5630 | 5630 | 5630 | 5630 | 968 |
| 480 | 20230828 | 103400 | 554173430 | 5630 | 5630 | 5630 | 5630 | 638 |
| 481 | 20230828 | 103300 | 550581490 | 5640 | 5640 | 5640 | 5640 | 1097 |
| 482 | 20230828 | 103200 | 544394410 | 5650 | 5650 | 5650 | 5650 | 100 |
| 483 | 20230828 | 103100 | 543829410 | 5660 | 5660 | 5660 | 5660 | 5 |
| 484 | 20230828 | 103000 | 543801110 | 5660 | 5660 | 5660 | 5640 | 122 |
| 485 | 20230828 | 102900 | 543110990 | 5640 | 5670 | 5670 | 5640 | 25 |
| 486 | 20230828 | 102800 | 542969810 | 5670 | 5650 | 5670 | 5640 | 1600 |
| 487 | 20230828 | 102700 | 533933010 | 5640 | 5650 | 5660 | 5640 | 950 |
| 488 | 20230828 | 102600 | 528565640 | 5650 | 5650 | 5660 | 5650 | 670 |
| 489 | 20230828 | 102500 | 524775140 | 5650 | 5650 | 5650 | 5650 | 218 |
| 490 | 20230828 | 102400 | 523543440 | 5660 | 5660 | 5670 | 5660 | 1618 |
| 491 | 20230828 | 102300 | 514383690 | 5650 | 5650 | 5650 | 5650 | 734 |
| 492 | 20230828 | 102200 | 510236590 | 5650 | 5680 | 5680 | 5650 | 2893 |
| 493 | 20230828 | 102100 | 493855340 | 5670 | 5660 | 5690 | 5660 | 6944 |
| 494 | 20230828 | 102000 | 454424140 | 5660 | 5640 | 5660 | 5640 | 3162 |
| 495 | 20230828 | 101900 | 436528200 | 5640 | 5650 | 5660 | 5640 | 1120 |
| 496 | 20230828 | 101800 | 430200390 | 5640 | 5630 | 5640 | 5630 | 1346 |
| 497 | 20230828 | 101700 | 422609140 | 5630 | 5630 | 5630 | 5630 | 200 |
| 498 | 20230828 | 101600 | 421483140 | 5630 | 5630 | 5640 | 5630 | 2560 |
| 499 | 20230828 | 101500 | 407054880 | 5620 | 5620 | 5620 | 5620 | 1142 |
| 500 | 20230828 | 101400 | 400636840 | 5620 | 5620 | 5620 | 5620 | 5 |
| 501 | 20230828 | 101300 | 400608740 | 5620 | 5630 | 5630 | 5620 | 525 |
| 502 | 20230828 | 101200 | 397653180 | 5640 | 5630 | 5640 | 5620 | 2043 |
| 503 | 20230828 | 101100 | 386151150 | 5630 | 5610 | 5630 | 5610 | 665 |
| 504 | 20230828 | 101000 | 382415420 | 5620 | 5620 | 5620 | 5620 | 466 |
| 505 | 20230828 | 100900 | 379796500 | 5620 | 5630 | 5630 | 5620 | 175 |
| 506 | 20230828 | 100800 | 378811940 | 5630 | 5610 | 5630 | 5610 | 25 |
| 507 | 20230828 | 100700 | 378671590 | 5610 | 5610 | 5610 | 5610 | 438 |
| 508 | 20230828 | 100600 | 376214410 | 5610 | 5610 | 5620 | 5600 | 206 |
| 509 | 20230828 | 100500 | 375059730 | 5600 | 5600 | 5630 | 5600 | 521 |
| 510 | 20230828 | 100400 | 372128170 | 5600 | 5600 | 5600 | 5600 | 19 |
| 511 | 20230828 | 100300 | 372021770 | 5620 | 5620 | 5620 | 5620 | 908 |
| 512 | 20230828 | 100200 | 366918810 | 5620 | 5620 | 5620 | 5600 | 255 |
| 513 | 20230828 | 100100 | 365486110 | 5620 | 5630 | 5630 | 5620 | 1132 |
| 514 | 20230828 | 100000 | 359123270 | 5630 | 5620 | 5630 | 5620 | 1519 |
| 515 | 20230828 | 095900 | 350571490 | 5630 | 5630 | 5630 | 5630 | 22 |
| 516 | 20230828 | 095800 | 350447630 | 5630 | 5630 | 5630 | 5620 | 524 |
| 517 | 20230828 | 095700 | 347497710 | 5630 | 5630 | 5630 | 5620 | 25 |
| 518 | 20230828 | 095600 | 347357150 | 5620 | 5620 | 5620 | 5620 | 581 |
| 519 | 20230828 | 095500 | 344091930 | 5620 | 5620 | 5620 | 5620 | 891 |
| 520 | 20230828 | 095400 | 339084510 | 5620 | 5610 | 5620 | 5600 | 1082 |
| 521 | 20230828 | 095300 | 333006070 | 5610 | 5610 | 5620 | 5610 | 373 |
| 522 | 20230828 | 095200 | 330912400 | 5610 | 5610 | 5610 | 5610 | 102 |
| 523 | 20230828 | 095100 | 330340180 | 5610 | 5610 | 5610 | 5600 | 336 |
| 524 | 20230828 | 095000 | 328455410 | 5610 | 5620 | 5620 | 5600 | 552 |
| 525 | 20230828 | 094900 | 325363790 | 5620 | 5600 | 5620 | 5600 | 3 |
| 526 | 20230828 | 094800 | 325346950 | 5600 | 5600 | 5600 | 5600 | 249 |
| 527 | 20230828 | 094700 | 323952550 | 5600 | 5610 | 5610 | 5600 | 1585 |
| 528 | 20230828 | 094600 | 315060890 | 5600 | 5600 | 5610 | 5600 | 753 |
| 529 | 20230828 | 094500 | 310844080 | 5600 | 5610 | 5610 | 5600 | 101 |
| 530 | 20230828 | 094400 | 310278280 | 5600 | 5590 | 5610 | 5590 | 768 |
| 531 | 20230828 | 094300 | 305978670 | 5590 | 5610 | 5610 | 5590 | 689 |
| 532 | 20230828 | 094200 | 302127120 | 5610 | 5600 | 5610 | 5600 | 232 |
| 533 | 20230828 | 094100 | 300826790 | 5600 | 5590 | 5600 | 5590 | 624 |
| 534 | 20230828 | 094000 | 297332790 | 5590 | 5590 | 5600 | 5580 | 1643 |
| 535 | 20230828 | 093900 | 288154610 | 5590 | 5600 | 5600 | 5580 | 418 |
| 536 | 20230828 | 093800 | 285817160 | 5600 | 5590 | 5600 | 5590 | 2124 |
| 537 | 20230828 | 093700 | 273943430 | 5580 | 5570 | 5580 | 5570 | 122 |
| 538 | 20230828 | 093600 | 273263880 | 5570 | 5570 | 5580 | 5570 | 7182 |
| 539 | 20230828 | 093500 | 233193600 | 5550 | 5560 | 5560 | 5540 | 5448 |
| 540 | 20230828 | 093400 | 202924400 | 5560 | 5560 | 5570 | 5560 | 1539 |
| 541 | 20230828 | 093300 | 194367550 | 5570 | 5560 | 5570 | 5560 | 1337 |
| 542 | 20230828 | 093200 | 186921670 | 5560 | 5570 | 5570 | 5560 | 2120 |
| 543 | 20230828 | 093100 | 175132990 | 5570 | 5570 | 5570 | 5570 | 242 |
| 544 | 20230828 | 093000 | 173785050 | 5570 | 5570 | 5570 | 5560 | 865 |
| 545 | 20230828 | 092900 | 168975450 | 5570 | 5560 | 5570 | 5560 | 344 |
| 546 | 20230828 | 092800 | 167059570 | 5560 | 5570 | 5570 | 5560 | 408 |
| 547 | 20230828 | 092700 | 164787060 | 5560 | 5570 | 5570 | 5560 | 973 |
| 548 | 20230828 | 092600 | 159367640 | 5560 | 5570 | 5570 | 5560 | 150 |
| 549 | 20230828 | 092500 | 158532380 | 5560 | 5560 | 5560 | 5560 | 20 |
| 550 | 20230828 | 092400 | 158421180 | 5570 | 5570 | 5580 | 5560 | 141 |
| 551 | 20230828 | 092300 | 157635580 | 5570 | 5550 | 5580 | 5550 | 3170 |
| 552 | 20230828 | 092200 | 139999680 | 5550 | 5540 | 5550 | 5530 | 1421 |
| 553 | 20230828 | 092100 | 132123520 | 5550 | 5550 | 5550 | 5550 | 350 |
| 554 | 20230828 | 092000 | 130181020 | 5530 | 5530 | 5530 | 5530 | 30 |
| 555 | 20230828 | 091900 | 130015120 | 5530 | 5530 | 5530 | 5520 | 1019 |
| 556 | 20230828 | 091800 | 124380240 | 5510 | 5520 | 5520 | 5510 | 489 |
| 557 | 20230828 | 091700 | 121682690 | 5520 | 5520 | 5520 | 5520 | 1747 |
| 558 | 20230828 | 091600 | 112039250 | 5530 | 5520 | 5530 | 5520 | 1104 |
| 559 | 20230828 | 091500 | 105935030 | 5520 | 5530 | 5530 | 5520 | 629 |
| 560 | 20230828 | 091400 | 102461340 | 5530 | 5530 | 5530 | 5530 | 69 |
| 561 | 20230828 | 091300 | 102079770 | 5530 | 5530 | 5530 | 5530 | 219 |
| 562 | 20230828 | 091200 | 100868700 | 5520 | 5520 | 5520 | 5520 | 2402 |
| 563 | 20230828 | 091100 | 87609660 | 5520 | 5540 | 5550 | 5520 | 1631 |
| 564 | 20230828 | 091000 | 78588200 | 5540 | 5540 | 5540 | 5540 | 201 |
| 565 | 20230828 | 090900 | 77474660 | 5540 | 5540 | 5540 | 5530 | 54 |
| 566 | 20230828 | 090800 | 77175890 | 5530 | 5550 | 5550 | 5530 | 352 |
| 567 | 20230828 | 090700 | 75223310 | 5530 | 5510 | 5560 | 5510 | 758 |
| 568 | 20230828 | 090600 | 71012610 | 5560 | 5520 | 5560 | 5510 | 3908 |
| 569 | 20230828 | 090500 | 49395150 | 5520 | 5520 | 5520 | 5510 | 255 |
| 570 | 20230828 | 090400 | 47989990 | 5520 | 5520 | 5520 | 5510 | 839 |
| 571 | 20230828 | 090300 | 43364740 | 5520 | 5520 | 5520 | 5520 | 336 |
| 572 | 20230828 | 090200 | 41510020 | 5520 | 5530 | 5540 | 5520 | 1314 |
| 573 | 20230828 | 090100 | 34238140 | 5540 | 5530 | 5540 | 5530 | 236 |
| 574 | 20230828 | 090000 | 32932070 | 5550 | 5500 | 5550 | 5500 | 5975 |