30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 191900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 14038 |
| 3 | 20230828 | 191800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20230828 | 191700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20230828 | 191600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20230828 | 191500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20230828 | 191400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20230828 | 191300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20230828 | 191200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20230828 | 191100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20230828 | 191000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20230828 | 190900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20230828 | 190800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20230828 | 190700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20230828 | 190600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20230828 | 190500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20230828 | 190400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20230828 | 190300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20230828 | 190200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20230828 | 190100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20230828 | 190000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20230828 | 185900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20230828 | 185800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20230828 | 185700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20230828 | 185600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20230828 | 185500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20230828 | 185400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20230828 | 185300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20230828 | 185200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20230828 | 185100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20230828 | 185000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20230828 | 184900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 14038 |
| 33 | 20230828 | 184800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20230828 | 184700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20230828 | 184600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20230828 | 184500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20230828 | 184400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20230828 | 184300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20230828 | 184200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20230828 | 184100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20230828 | 184000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20230828 | 183900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20230828 | 183800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20230828 | 183700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20230828 | 183600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20230828 | 183500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20230828 | 183400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20230828 | 183300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20230828 | 183200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20230828 | 183100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20230828 | 183000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20230828 | 182900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20230828 | 182800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20230828 | 182700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20230828 | 182600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20230828 | 182500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20230828 | 182400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20230828 | 182300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20230828 | 182200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20230828 | 182100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20230828 | 182000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20230828 | 181900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 14038 |
| 63 | 20230828 | 181800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20230828 | 181700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20230828 | 181600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20230828 | 181500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20230828 | 181400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20230828 | 181300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20230828 | 181200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20230828 | 181100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20230828 | 181000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20230828 | 180900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20230828 | 180800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20230828 | 180700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20230828 | 180600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20230828 | 180500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20230828 | 180400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20230828 | 180300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20230828 | 180200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20230828 | 180100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20230828 | 180000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20230828 | 175900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20230828 | 175800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20230828 | 175700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20230828 | 175600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20230828 | 175500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20230828 | 175400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20230828 | 175300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20230828 | 175200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20230828 | 175100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20230828 | 175000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20230828 | 174900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 14038 |
| 93 | 20230828 | 174800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20230828 | 174700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20230828 | 174600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20230828 | 174500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20230828 | 174400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20230828 | 174300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20230828 | 174200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20230828 | 174100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20230828 | 174000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20230828 | 173900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20230828 | 173800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20230828 | 173700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20230828 | 173600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20230828 | 173500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20230828 | 173400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20230828 | 173300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20230828 | 173200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20230828 | 173100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20230828 | 173000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20230828 | 172900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20230828 | 172800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20230828 | 172700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20230828 | 172600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20230828 | 172500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20230828 | 172400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20230828 | 172300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20230828 | 172200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20230828 | 172100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20230828 | 172000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20230828 | 171900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 14038 |
| 123 | 20230828 | 171800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20230828 | 171700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20230828 | 171600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20230828 | 171500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20230828 | 171400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20230828 | 171300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20230828 | 171200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20230828 | 171100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20230828 | 171000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20230828 | 170900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20230828 | 170800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20230828 | 170700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20230828 | 170600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20230828 | 170500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20230828 | 170400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20230828 | 170300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20230828 | 170200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20230828 | 170100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20230828 | 170000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20230828 | 165900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20230828 | 165800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20230828 | 165700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20230828 | 165600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20230828 | 165500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20230828 | 165400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20230828 | 165300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20230828 | 165200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20230828 | 165100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20230828 | 165000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20230828 | 164900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 14038 |
| 153 | 20230828 | 164800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20230828 | 164700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20230828 | 164600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20230828 | 164500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20230828 | 164400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20230828 | 164300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20230828 | 164200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20230828 | 164100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20230828 | 164000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20230828 | 163900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20230828 | 163800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20230828 | 163700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20230828 | 163600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20230828 | 163500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20230828 | 163400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20230828 | 163300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20230828 | 163200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20230828 | 163100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20230828 | 163000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20230828 | 162900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20230828 | 162800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20230828 | 162700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20230828 | 162600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20230828 | 162500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20230828 | 162400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20230828 | 162300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20230828 | 162200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20230828 | 162100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20230828 | 162000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20230828 | 161900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 14038 |
| 183 | 20230828 | 161800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20230828 | 161700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20230828 | 161600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20230828 | 161500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20230828 | 161400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20230828 | 161300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20230828 | 161200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20230828 | 161100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20230828 | 161000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20230828 | 160900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20230828 | 160800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20230828 | 160700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20230828 | 160600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20230828 | 160500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20230828 | 160400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20230828 | 160300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20230828 | 160200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20230828 | 160100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20230828 | 160000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20230828 | 155900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20230828 | 155800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20230828 | 155700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20230828 | 155600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20230828 | 155500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20230828 | 155400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20230828 | 155300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20230828 | 155200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20230828 | 155100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20230828 | 155000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20230828 | 154900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 14038 |
| 213 | 20230828 | 154800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 214 | 20230828 | 154700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 215 | 20230828 | 154600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 216 | 20230828 | 154500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 217 | 20230828 | 154400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 218 | 20230828 | 154300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 219 | 20230828 | 154200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 220 | 20230828 | 154100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 221 | 20230828 | 154000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 222 | 20230828 | 153900 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 223 | 20230828 | 153800 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 224 | 20230828 | 153700 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 225 | 20230828 | 153600 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 226 | 20230828 | 153500 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 227 | 20230828 | 153400 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 228 | 20230828 | 153300 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 229 | 20230828 | 153200 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 230 | 20230828 | 153100 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 231 | 20230828 | 153000 | 2139545365 | 3825 | 3825 | 3825 | 3825 | 14038 |
| 232 | 20230828 | 152900 | 2085850015 | 3835 | 3835 | 3835 | 3835 | 0 |
| 233 | 20230828 | 152800 | 2085850015 | 3835 | 3835 | 3835 | 3835 | 0 |
| 234 | 20230828 | 152700 | 2085850015 | 3835 | 3835 | 3835 | 3835 | 0 |
| 235 | 20230828 | 152600 | 2085850015 | 3835 | 3835 | 3835 | 3835 | 0 |
| 236 | 20230828 | 152500 | 2085850015 | 3835 | 3835 | 3835 | 3835 | 0 |
| 237 | 20230828 | 152400 | 2085850015 | 3835 | 3835 | 3835 | 3835 | 0 |
| 238 | 20230828 | 152300 | 2085850015 | 3835 | 3835 | 3835 | 3835 | 0 |
| 239 | 20230828 | 152200 | 2085850015 | 3835 | 3835 | 3835 | 3835 | 0 |
| 240 | 20230828 | 152100 | 2085850015 | 3835 | 3835 | 3835 | 3835 | 0 |
| 241 | 20230828 | 152000 | 2085850015 | 3835 | 3835 | 3835 | 3835 | 0 |
| 242 | 20230828 | 151900 | 2085850015 | 3835 | 3835 | 3840 | 3825 | 1402 |
| 243 | 20230828 | 151800 | 2080485545 | 3820 | 3835 | 3835 | 3820 | 195 |
| 244 | 20230828 | 151700 | 2079738840 | 3835 | 3835 | 3840 | 3825 | 443 |
| 245 | 20230828 | 151600 | 2078042275 | 3840 | 3830 | 3840 | 3820 | 1283 |
| 246 | 20230828 | 151500 | 2073132420 | 3830 | 3830 | 3830 | 3830 | 326 |
| 247 | 20230828 | 151400 | 2071883840 | 3825 | 3845 | 3845 | 3825 | 1860 |
| 248 | 20230828 | 151300 | 2064753365 | 3845 | 3840 | 3845 | 3840 | 391 |
| 249 | 20230828 | 151200 | 2063251875 | 3840 | 3830 | 3840 | 3830 | 897 |
| 250 | 20230828 | 151100 | 2059815730 | 3830 | 3835 | 3835 | 3825 | 475 |
| 251 | 20230828 | 151000 | 2057997025 | 3845 | 3845 | 3845 | 3845 | 102 |
| 252 | 20230828 | 150900 | 2057604835 | 3835 | 3840 | 3845 | 3815 | 20067 |
| 253 | 20230828 | 150800 | 1980865200 | 3840 | 3845 | 3845 | 3840 | 914 |
| 254 | 20230828 | 150700 | 1977353940 | 3845 | 3845 | 3845 | 3845 | 3 |
| 255 | 20230828 | 150600 | 1977342405 | 3840 | 3845 | 3845 | 3835 | 4590 |
| 256 | 20230828 | 150500 | 1959733390 | 3835 | 3845 | 3845 | 3835 | 5409 |
| 257 | 20230828 | 150400 | 1938964260 | 3845 | 3845 | 3845 | 3845 | 601 |
| 258 | 20230828 | 150300 | 1936653415 | 3850 | 3845 | 3850 | 3845 | 355 |
| 259 | 20230828 | 150200 | 1935288260 | 3845 | 3845 | 3845 | 3845 | 906 |
| 260 | 20230828 | 150100 | 1931804690 | 3845 | 3845 | 3845 | 3845 | 70 |
| 261 | 20230828 | 150000 | 1931535540 | 3845 | 3845 | 3845 | 3845 | 1259 |
| 262 | 20230828 | 145900 | 1926694685 | 3845 | 3845 | 3845 | 3845 | 485 |
| 263 | 20230828 | 145800 | 1924829860 | 3845 | 3845 | 3845 | 3845 | 1956 |
| 264 | 20230828 | 145700 | 1917309040 | 3845 | 3845 | 3845 | 3845 | 435 |
| 265 | 20230828 | 145600 | 1915636465 | 3845 | 3845 | 3845 | 3845 | 0 |
| 266 | 20230828 | 145500 | 1915636465 | 3845 | 3845 | 3850 | 3845 | 28 |
| 267 | 20230828 | 145400 | 1915528800 | 3850 | 3845 | 3850 | 3845 | 1542 |
| 268 | 20230828 | 145300 | 1909594810 | 3845 | 3845 | 3845 | 3845 | 20 |
| 269 | 20230828 | 145200 | 1909517910 | 3845 | 3850 | 3850 | 3845 | 150 |
| 270 | 20230828 | 145100 | 1908940910 | 3850 | 3845 | 3850 | 3845 | 326 |
| 271 | 20230828 | 145000 | 1907687310 | 3845 | 3850 | 3850 | 3845 | 569 |
| 272 | 20230828 | 144900 | 1905496680 | 3845 | 3845 | 3845 | 3845 | 153 |
| 273 | 20230828 | 144800 | 1904908395 | 3845 | 3845 | 3845 | 3845 | 129 |
| 274 | 20230828 | 144700 | 1904412390 | 3845 | 3845 | 3845 | 3845 | 1 |
| 275 | 20230828 | 144600 | 1904408545 | 3845 | 3845 | 3845 | 3845 | 690 |
| 276 | 20230828 | 144500 | 1901755495 | 3845 | 3845 | 3845 | 3845 | 416 |
| 277 | 20230828 | 144400 | 1900155975 | 3845 | 3845 | 3845 | 3845 | 50 |
| 278 | 20230828 | 144300 | 1899963725 | 3840 | 3845 | 3845 | 3840 | 504 |
| 279 | 20230828 | 144200 | 1898026865 | 3845 | 3845 | 3845 | 3845 | 451 |
| 280 | 20230828 | 144100 | 1896292770 | 3845 | 3845 | 3845 | 3845 | 452 |
| 281 | 20230828 | 144000 | 1894554830 | 3845 | 3845 | 3845 | 3845 | 80 |
| 282 | 20230828 | 143900 | 1894247230 | 3845 | 3845 | 3850 | 3845 | 416 |
| 283 | 20230828 | 143800 | 1892645710 | 3845 | 3850 | 3850 | 3845 | 123 |
| 284 | 20230828 | 143700 | 1892172270 | 3845 | 3845 | 3845 | 3840 | 469 |
| 285 | 20230828 | 143600 | 1890369940 | 3845 | 3845 | 3845 | 3840 | 1358 |
| 286 | 20230828 | 143500 | 1885148675 | 3840 | 3845 | 3845 | 3840 | 208 |
| 287 | 20230828 | 143400 | 1884349330 | 3845 | 3845 | 3845 | 3845 | 18 |
| 288 | 20230828 | 143300 | 1884280120 | 3835 | 3840 | 3840 | 3835 | 378 |
| 289 | 20230828 | 143200 | 1882830430 | 3835 | 3835 | 3840 | 3835 | 1762 |
| 290 | 20230828 | 143100 | 1876073155 | 3835 | 3845 | 3845 | 3835 | 601 |
| 291 | 20230828 | 143000 | 1873767525 | 3845 | 3845 | 3845 | 3845 | 40 |
| 292 | 20230828 | 142900 | 1873613725 | 3850 | 3850 | 3850 | 3850 | 260 |
| 293 | 20230828 | 142800 | 1872612725 | 3840 | 3840 | 3840 | 3840 | 234 |
| 294 | 20230828 | 142700 | 1871714165 | 3840 | 3835 | 3840 | 3835 | 202 |
| 295 | 20230828 | 142600 | 1870938490 | 3840 | 3840 | 3840 | 3840 | 3 |
| 296 | 20230828 | 142500 | 1870926970 | 3840 | 3845 | 3845 | 3840 | 4181 |
| 297 | 20230828 | 142400 | 1854871880 | 3850 | 3850 | 3850 | 3850 | 50 |
| 298 | 20230828 | 142300 | 1854679380 | 3850 | 3850 | 3850 | 3840 | 378 |
| 299 | 20230828 | 142200 | 1853224100 | 3850 | 3850 | 3850 | 3850 | 1 |
| 300 | 20230828 | 142100 | 1853220250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 301 | 20230828 | 142000 | 1853220250 | 3850 | 3840 | 3850 | 3840 | 440 |
| 302 | 20230828 | 141900 | 1851526610 | 3840 | 3840 | 3840 | 3840 | 825 |
| 303 | 20230828 | 141800 | 1848358610 | 3840 | 3840 | 3840 | 3840 | 0 |
| 304 | 20230828 | 141700 | 1848358610 | 3840 | 3840 | 3840 | 3840 | 0 |
| 305 | 20230828 | 141600 | 1848358610 | 3840 | 3845 | 3845 | 3840 | 182 |
| 306 | 20230828 | 141500 | 1847659170 | 3850 | 3850 | 3850 | 3845 | 510 |
| 307 | 20230828 | 141400 | 1845696170 | 3850 | 3850 | 3850 | 3850 | 2 |
| 308 | 20230828 | 141300 | 1845688470 | 3850 | 3840 | 3850 | 3840 | 2153 |
| 309 | 20230828 | 141200 | 1837420450 | 3845 | 3845 | 3845 | 3845 | 1800 |
| 310 | 20230828 | 141100 | 1830499450 | 3845 | 3845 | 3850 | 3845 | 1527 |
| 311 | 20230828 | 141000 | 1824628100 | 3850 | 3850 | 3850 | 3850 | 4 |
| 312 | 20230828 | 140900 | 1824612700 | 3845 | 3850 | 3855 | 3845 | 1082 |
| 313 | 20230828 | 140800 | 1820451470 | 3850 | 3855 | 3855 | 3845 | 110 |
| 314 | 20230828 | 140700 | 1820028080 | 3850 | 3850 | 3850 | 3850 | 750 |
| 315 | 20230828 | 140600 | 1817140580 | 3850 | 3845 | 3850 | 3845 | 305 |
| 316 | 20230828 | 140500 | 1815967830 | 3845 | 3845 | 3845 | 3845 | 49 |
| 317 | 20230828 | 140400 | 1815779425 | 3850 | 3850 | 3850 | 3850 | 520 |
| 318 | 20230828 | 140300 | 1813777425 | 3845 | 3845 | 3845 | 3845 | 641 |
| 319 | 20230828 | 140200 | 1811312780 | 3845 | 3840 | 3845 | 3840 | 205 |
| 320 | 20230828 | 140100 | 1810525075 | 3850 | 3840 | 3850 | 3840 | 266 |
| 321 | 20230828 | 140000 | 1809502805 | 3840 | 3840 | 3840 | 3840 | 2613 |
| 322 | 20230828 | 135900 | 1799468885 | 3840 | 3840 | 3840 | 3840 | 61 |
| 323 | 20230828 | 135800 | 1799234645 | 3845 | 3850 | 3850 | 3845 | 582 |
| 324 | 20230828 | 135700 | 1796996830 | 3850 | 3850 | 3850 | 3850 | 142 |
| 325 | 20230828 | 135600 | 1796450130 | 3850 | 3850 | 3850 | 3850 | 202 |
| 326 | 20230828 | 135500 | 1795672430 | 3850 | 3850 | 3850 | 3850 | 8 |
| 327 | 20230828 | 135400 | 1795641630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 328 | 20230828 | 135300 | 1795641630 | 3850 | 3850 | 3850 | 3840 | 161 |
| 329 | 20230828 | 135200 | 1795022880 | 3850 | 3850 | 3850 | 3850 | 0 |
| 330 | 20230828 | 135100 | 1795022880 | 3850 | 3840 | 3850 | 3840 | 195 |
| 331 | 20230828 | 135000 | 1794273920 | 3840 | 3850 | 3850 | 3840 | 1070 |
| 332 | 20230828 | 134900 | 1790155110 | 3855 | 3855 | 3855 | 3855 | 0 |
| 333 | 20230828 | 134800 | 1790155110 | 3855 | 3840 | 3855 | 3835 | 1241 |
| 334 | 20230828 | 134700 | 1785378410 | 3835 | 3845 | 3845 | 3835 | 6366 |
| 335 | 20230828 | 134600 | 1760963315 | 3845 | 3845 | 3845 | 3840 | 342 |
| 336 | 20230828 | 134500 | 1759648820 | 3840 | 3845 | 3845 | 3840 | 319 |
| 337 | 20230828 | 134400 | 1758422760 | 3835 | 3835 | 3835 | 3835 | 0 |
| 338 | 20230828 | 134300 | 1758422760 | 3835 | 3835 | 3835 | 3835 | 670 |
| 339 | 20230828 | 134200 | 1755853310 | 3835 | 3840 | 3840 | 3835 | 1375 |
| 340 | 20230828 | 134100 | 1750573965 | 3840 | 3850 | 3850 | 3840 | 3854 |
| 341 | 20230828 | 134000 | 1735762645 | 3850 | 3845 | 3850 | 3845 | 246 |
| 342 | 20230828 | 133900 | 1734815895 | 3850 | 3850 | 3850 | 3850 | 66 |
| 343 | 20230828 | 133800 | 1734561795 | 3850 | 3850 | 3850 | 3850 | 0 |
| 344 | 20230828 | 133700 | 1734561795 | 3850 | 3845 | 3850 | 3845 | 351 |
| 345 | 20230828 | 133600 | 1733210950 | 3850 | 3855 | 3855 | 3845 | 946 |
| 346 | 20230828 | 133500 | 1729569735 | 3860 | 3860 | 3860 | 3860 | 2 |
| 347 | 20230828 | 133400 | 1729562015 | 3850 | 3850 | 3850 | 3850 | 0 |
| 348 | 20230828 | 133300 | 1729562015 | 3850 | 3850 | 3850 | 3850 | 0 |
| 349 | 20230828 | 133200 | 1729562015 | 3850 | 3850 | 3850 | 3850 | 50 |
| 350 | 20230828 | 133100 | 1729369515 | 3850 | 3850 | 3850 | 3850 | 249 |
| 351 | 20230828 | 133000 | 1728410865 | 3850 | 3850 | 3850 | 3850 | 27 |
| 352 | 20230828 | 132900 | 1728306915 | 3860 | 3860 | 3860 | 3860 | 8 |
| 353 | 20230828 | 132800 | 1728276035 | 3860 | 3850 | 3860 | 3850 | 887 |
| 354 | 20230828 | 132700 | 1724861015 | 3860 | 3860 | 3860 | 3860 | 0 |
| 355 | 20230828 | 132600 | 1724861015 | 3860 | 3855 | 3860 | 3855 | 286 |
| 356 | 20230828 | 132500 | 1723757175 | 3855 | 3845 | 3855 | 3845 | 515 |
| 357 | 20230828 | 132400 | 1721771860 | 3850 | 3850 | 3850 | 3850 | 1048 |
| 358 | 20230828 | 132300 | 1717737060 | 3850 | 3850 | 3850 | 3850 | 900 |
| 359 | 20230828 | 132200 | 1714272060 | 3840 | 3840 | 3840 | 3840 | 119 |
| 360 | 20230828 | 132100 | 1713815100 | 3840 | 3850 | 3850 | 3840 | 2 |
| 361 | 20230828 | 132000 | 1713807410 | 3845 | 3845 | 3845 | 3845 | 12 |
| 362 | 20230828 | 131900 | 1713761270 | 3845 | 3850 | 3850 | 3845 | 127 |
| 363 | 20230828 | 131800 | 1713272325 | 3840 | 3850 | 3850 | 3840 | 396 |
| 364 | 20230828 | 131700 | 1711749175 | 3850 | 3850 | 3850 | 3850 | 70 |
| 365 | 20230828 | 131600 | 1711479675 | 3855 | 3855 | 3855 | 3855 | 37 |
| 366 | 20230828 | 131500 | 1711337040 | 3855 | 3860 | 3860 | 3855 | 253 |
| 367 | 20230828 | 131400 | 1710360635 | 3850 | 3850 | 3850 | 3850 | 0 |
| 368 | 20230828 | 131300 | 1710360635 | 3850 | 3850 | 3850 | 3850 | 4 |
| 369 | 20230828 | 131200 | 1710345235 | 3840 | 3845 | 3845 | 3840 | 500 |
| 370 | 20230828 | 131100 | 1708423870 | 3845 | 3845 | 3845 | 3845 | 195 |
| 371 | 20230828 | 131000 | 1707674095 | 3850 | 3850 | 3850 | 3850 | 0 |
| 372 | 20230828 | 130900 | 1707674095 | 3850 | 3850 | 3850 | 3845 | 859 |
| 373 | 20230828 | 130800 | 1704369745 | 3855 | 3855 | 3855 | 3855 | 31 |
| 374 | 20230828 | 130700 | 1704250240 | 3860 | 3860 | 3860 | 3860 | 3 |
| 375 | 20230828 | 130600 | 1704238660 | 3840 | 3840 | 3840 | 3840 | 167 |
| 376 | 20230828 | 130500 | 1703597380 | 3840 | 3840 | 3840 | 3840 | 0 |
| 377 | 20230828 | 130400 | 1703597380 | 3840 | 3840 | 3840 | 3840 | 1400 |
| 378 | 20230828 | 130300 | 1698221380 | 3840 | 3840 | 3840 | 3840 | 480 |
| 379 | 20230828 | 130200 | 1696378180 | 3840 | 3840 | 3840 | 3840 | 695 |
| 380 | 20230828 | 130100 | 1693709380 | 3840 | 3840 | 3840 | 3840 | 2597 |
| 381 | 20230828 | 130000 | 1683736900 | 3840 | 3840 | 3840 | 3840 | 0 |
| 382 | 20230828 | 125900 | 1683736900 | 3840 | 3840 | 3840 | 3840 | 15 |
| 383 | 20230828 | 125800 | 1683679300 | 3840 | 3840 | 3840 | 3840 | 5 |
| 384 | 20230828 | 125700 | 1683660100 | 3840 | 3840 | 3840 | 3840 | 0 |
| 385 | 20230828 | 125600 | 1683660100 | 3840 | 3855 | 3855 | 3840 | 177 |
| 386 | 20230828 | 125500 | 1682979715 | 3850 | 3840 | 3850 | 3840 | 1173 |
| 387 | 20230828 | 125400 | 1678466685 | 3840 | 3835 | 3840 | 3835 | 1001 |
| 388 | 20230828 | 125300 | 1674625345 | 3835 | 3835 | 3835 | 3835 | 2599 |
| 389 | 20230828 | 125200 | 1664658180 | 3835 | 3840 | 3840 | 3835 | 903 |
| 390 | 20230828 | 125100 | 1661194660 | 3835 | 3840 | 3840 | 3835 | 150 |
| 391 | 20230828 | 125000 | 1660618760 | 3835 | 3840 | 3840 | 3835 | 619 |
| 392 | 20230828 | 124900 | 1658244865 | 3835 | 3840 | 3840 | 3835 | 993 |
| 393 | 20230828 | 124800 | 1654436680 | 3840 | 3835 | 3850 | 3835 | 532 |
| 394 | 20230828 | 124700 | 1652393875 | 3835 | 3835 | 3835 | 3835 | 799 |
| 395 | 20230828 | 124600 | 1649329710 | 3840 | 3840 | 3840 | 3840 | 499 |
| 396 | 20230828 | 124500 | 1647413550 | 3835 | 3835 | 3835 | 3835 | 1150 |
| 397 | 20230828 | 124400 | 1643003300 | 3835 | 3845 | 3845 | 3835 | 134 |
| 398 | 20230828 | 124300 | 1642488120 | 3835 | 3835 | 3835 | 3835 | 136 |
| 399 | 20230828 | 124200 | 1641966560 | 3835 | 3835 | 3835 | 3835 | 90 |
| 400 | 20230828 | 124100 | 1641621410 | 3835 | 3835 | 3835 | 3830 | 2199 |
| 401 | 20230828 | 124000 | 1633190605 | 3835 | 3835 | 3835 | 3835 | 245 |
| 402 | 20230828 | 123900 | 1632251030 | 3835 | 3835 | 3835 | 3835 | 70 |
| 403 | 20230828 | 123800 | 1631982580 | 3840 | 3840 | 3840 | 3840 | 345 |
| 404 | 20230828 | 123700 | 1630657780 | 3835 | 3840 | 3840 | 3835 | 217 |
| 405 | 20230828 | 123600 | 1629825525 | 3840 | 3840 | 3840 | 3840 | 300 |
| 406 | 20230828 | 123500 | 1628673525 | 3845 | 3845 | 3845 | 3845 | 1 |
| 407 | 20230828 | 123400 | 1628669680 | 3845 | 3845 | 3845 | 3845 | 1 |
| 408 | 20230828 | 123300 | 1628665835 | 3840 | 3840 | 3840 | 3840 | 4 |
| 409 | 20230828 | 123200 | 1628650475 | 3840 | 3840 | 3840 | 3840 | 76 |
| 410 | 20230828 | 123100 | 1628358635 | 3840 | 3840 | 3840 | 3840 | 0 |
| 411 | 20230828 | 123000 | 1628358635 | 3840 | 3840 | 3840 | 3840 | 133 |
| 412 | 20230828 | 122900 | 1627847915 | 3840 | 3845 | 3845 | 3840 | 1311 |
| 413 | 20230828 | 122800 | 1622812775 | 3845 | 3840 | 3845 | 3840 | 301 |
| 414 | 20230828 | 122700 | 1621655675 | 3840 | 3835 | 3840 | 3835 | 51 |
| 415 | 20230828 | 122600 | 1621460085 | 3835 | 3835 | 3835 | 3835 | 2 |
| 416 | 20230828 | 122500 | 1621452415 | 3835 | 3840 | 3840 | 3835 | 1501 |
| 417 | 20230828 | 122400 | 1615696075 | 3835 | 3840 | 3840 | 3835 | 638 |
| 418 | 20230828 | 122300 | 1613246840 | 3840 | 3840 | 3840 | 3840 | 167 |
| 419 | 20230828 | 122200 | 1612605560 | 3840 | 3840 | 3840 | 3840 | 278 |
| 420 | 20230828 | 122100 | 1611538040 | 3840 | 3840 | 3840 | 3840 | 260 |
| 421 | 20230828 | 122000 | 1610539640 | 3845 | 3845 | 3845 | 3845 | 27 |
| 422 | 20230828 | 121900 | 1610435825 | 3845 | 3845 | 3845 | 3845 | 20 |
| 423 | 20230828 | 121800 | 1610358925 | 3845 | 3845 | 3845 | 3845 | 2250 |
| 424 | 20230828 | 121700 | 1601707675 | 3850 | 3850 | 3850 | 3845 | 153 |
| 425 | 20230828 | 121600 | 1601119010 | 3850 | 3850 | 3850 | 3845 | 248 |
| 426 | 20230828 | 121500 | 1600164595 | 3850 | 3850 | 3850 | 3850 | 48 |
| 427 | 20230828 | 121400 | 1599979795 | 3845 | 3850 | 3850 | 3845 | 1608 |
| 428 | 20230828 | 121300 | 1593796760 | 3850 | 3850 | 3850 | 3850 | 64 |
| 429 | 20230828 | 121200 | 1593550360 | 3850 | 3850 | 3850 | 3850 | 1 |
| 430 | 20230828 | 121100 | 1593546510 | 3845 | 3850 | 3850 | 3845 | 640 |
| 431 | 20230828 | 121000 | 1591084805 | 3850 | 3850 | 3850 | 3850 | 335 |
| 432 | 20230828 | 120900 | 1589795055 | 3855 | 3850 | 3855 | 3850 | 10 |
| 433 | 20230828 | 120800 | 1589756530 | 3850 | 3850 | 3855 | 3850 | 99 |
| 434 | 20230828 | 120700 | 1589375370 | 3860 | 3860 | 3860 | 3860 | 5 |
| 435 | 20230828 | 120600 | 1589356070 | 3845 | 3860 | 3860 | 3845 | 2595 |
| 436 | 20230828 | 120500 | 1579342930 | 3860 | 3855 | 3860 | 3855 | 2609 |
| 437 | 20230828 | 120400 | 1569279325 | 3850 | 3850 | 3850 | 3845 | 1613 |
| 438 | 20230828 | 120300 | 1563069425 | 3850 | 3850 | 3850 | 3850 | 0 |
| 439 | 20230828 | 120200 | 1563069425 | 3850 | 3845 | 3850 | 3845 | 217 |
| 440 | 20230828 | 120100 | 1562234660 | 3845 | 3845 | 3845 | 3845 | 130 |
| 441 | 20230828 | 120000 | 1561734810 | 3845 | 3840 | 3845 | 3840 | 519 |
| 442 | 20230828 | 115900 | 1559739295 | 3840 | 3840 | 3840 | 3840 | 22 |
| 443 | 20230828 | 115800 | 1559654815 | 3845 | 3845 | 3845 | 3845 | 13 |
| 444 | 20230828 | 115700 | 1559604830 | 3845 | 3840 | 3845 | 3840 | 378 |
| 445 | 20230828 | 115600 | 1558152920 | 3845 | 3840 | 3845 | 3840 | 1001 |
| 446 | 20230828 | 115500 | 1554304080 | 3840 | 3835 | 3840 | 3835 | 337 |
| 447 | 20230828 | 115400 | 1553010005 | 3835 | 3840 | 3840 | 3835 | 324 |
| 448 | 20230828 | 115300 | 1551766095 | 3840 | 3840 | 3840 | 3840 | 922 |
| 449 | 20230828 | 115200 | 1548225615 | 3840 | 3835 | 3840 | 3835 | 92 |
| 450 | 20230828 | 115100 | 1547872790 | 3835 | 3835 | 3835 | 3835 | 39 |
| 451 | 20230828 | 115000 | 1547723225 | 3840 | 3840 | 3840 | 3835 | 371 |
| 452 | 20230828 | 114900 | 1546300085 | 3840 | 3835 | 3840 | 3835 | 617 |
| 453 | 20230828 | 114800 | 1543933880 | 3835 | 3835 | 3835 | 3835 | 0 |
| 454 | 20230828 | 114700 | 1543933880 | 3835 | 3840 | 3840 | 3835 | 875 |
| 455 | 20230828 | 114600 | 1540578220 | 3840 | 3835 | 3840 | 3835 | 251 |
| 456 | 20230828 | 114500 | 1539615630 | 3835 | 3840 | 3840 | 3835 | 259 |
| 457 | 20230828 | 114400 | 1538622320 | 3840 | 3840 | 3840 | 3840 | 312 |
| 458 | 20230828 | 114300 | 1537424240 | 3840 | 3835 | 3840 | 3835 | 46 |
| 459 | 20230828 | 114200 | 1537247815 | 3835 | 3835 | 3835 | 3835 | 10 |
| 460 | 20230828 | 114100 | 1537209465 | 3840 | 3845 | 3845 | 3835 | 101 |
| 461 | 20230828 | 114000 | 1536821635 | 3845 | 3840 | 3845 | 3840 | 718 |
| 462 | 20230828 | 113900 | 1534064475 | 3840 | 3830 | 3840 | 3830 | 2898 |
| 463 | 20230828 | 113800 | 1522959430 | 3830 | 3830 | 3830 | 3830 | 259 |
| 464 | 20230828 | 113700 | 1521967460 | 3825 | 3825 | 3825 | 3825 | 27 |
| 465 | 20230828 | 113600 | 1521864185 | 3820 | 3820 | 3820 | 3820 | 0 |
| 466 | 20230828 | 113500 | 1521864185 | 3820 | 3825 | 3825 | 3820 | 767 |
| 467 | 20230828 | 113400 | 1518932165 | 3825 | 3825 | 3825 | 3825 | 38 |
| 468 | 20230828 | 113300 | 1518786815 | 3825 | 3830 | 3830 | 3825 | 66 |
| 469 | 20230828 | 113200 | 1518534360 | 3830 | 3830 | 3830 | 3825 | 53 |
| 470 | 20230828 | 113100 | 1518331620 | 3820 | 3825 | 3825 | 3820 | 71 |
| 471 | 20230828 | 113000 | 1518060190 | 3830 | 3825 | 3830 | 3820 | 653 |
| 472 | 20230828 | 112900 | 1515563210 | 3820 | 3820 | 3820 | 3820 | 650 |
| 473 | 20230828 | 112800 | 1513080210 | 3820 | 3825 | 3825 | 3820 | 1436 |
| 474 | 20230828 | 112700 | 1507591010 | 3825 | 3825 | 3825 | 3825 | 280 |
| 475 | 20230828 | 112600 | 1506520010 | 3825 | 3825 | 3825 | 3825 | 251 |
| 476 | 20230828 | 112500 | 1505559935 | 3830 | 3820 | 3830 | 3820 | 472 |
| 477 | 20230828 | 112400 | 1503756100 | 3825 | 3825 | 3825 | 3825 | 67 |
| 478 | 20230828 | 112300 | 1503499825 | 3825 | 3825 | 3825 | 3825 | 35 |
| 479 | 20230828 | 112200 | 1503365950 | 3820 | 3825 | 3830 | 3820 | 489 |
| 480 | 20230828 | 112100 | 1501496210 | 3830 | 3830 | 3830 | 3830 | 1 |
| 481 | 20230828 | 112000 | 1501492380 | 3820 | 3825 | 3825 | 3820 | 1325 |
| 482 | 20230828 | 111900 | 1496424755 | 3825 | 3830 | 3830 | 3825 | 1100 |
| 483 | 20230828 | 111800 | 1492214755 | 3820 | 3820 | 3820 | 3820 | 600 |
| 484 | 20230828 | 111700 | 1489922755 | 3820 | 3835 | 3835 | 3820 | 208 |
| 485 | 20230828 | 111600 | 1489128180 | 3810 | 3810 | 3810 | 3810 | 0 |
| 486 | 20230828 | 111500 | 1489128180 | 3810 | 3835 | 3835 | 3810 | 9244 |
| 487 | 20230828 | 111400 | 1453816820 | 3835 | 3835 | 3840 | 3835 | 1233 |
| 488 | 20230828 | 111300 | 1449088240 | 3840 | 3840 | 3840 | 3835 | 718 |
| 489 | 20230828 | 111200 | 1446334570 | 3840 | 3840 | 3840 | 3840 | 27 |
| 490 | 20230828 | 111100 | 1446230890 | 3840 | 3840 | 3840 | 3840 | 31 |
| 491 | 20230828 | 111000 | 1446111850 | 3845 | 3845 | 3845 | 3845 | 5 |
| 492 | 20230828 | 110900 | 1446092625 | 3845 | 3845 | 3845 | 3845 | 52 |
| 493 | 20230828 | 110800 | 1445892685 | 3845 | 3845 | 3845 | 3845 | 3 |
| 494 | 20230828 | 110700 | 1445881150 | 3845 | 3845 | 3845 | 3845 | 171 |
| 495 | 20230828 | 110600 | 1445223655 | 3845 | 3845 | 3845 | 3845 | 0 |
| 496 | 20230828 | 110500 | 1445223655 | 3845 | 3840 | 3845 | 3840 | 179 |
| 497 | 20230828 | 110400 | 1444536255 | 3845 | 3840 | 3845 | 3840 | 1005 |
| 498 | 20230828 | 110300 | 1440677050 | 3845 | 3845 | 3845 | 3845 | 304 |
| 499 | 20230828 | 110200 | 1439508170 | 3840 | 3840 | 3840 | 3840 | 102 |
| 500 | 20230828 | 110100 | 1439116490 | 3845 | 3845 | 3845 | 3845 | 157 |
| 501 | 20230828 | 110000 | 1438512825 | 3845 | 3845 | 3845 | 3845 | 15 |
| 502 | 20230828 | 105900 | 1438455150 | 3845 | 3845 | 3845 | 3840 | 222 |
| 503 | 20230828 | 105800 | 1437602050 | 3850 | 3850 | 3850 | 3850 | 94 |
| 504 | 20230828 | 105700 | 1437240150 | 3855 | 3855 | 3855 | 3855 | 368 |
| 505 | 20230828 | 105600 | 1435821510 | 3850 | 3855 | 3855 | 3850 | 718 |
| 506 | 20230828 | 105500 | 1433054615 | 3845 | 3845 | 3845 | 3845 | 1000 |
| 507 | 20230828 | 105400 | 1429209615 | 3845 | 3840 | 3845 | 3840 | 510 |
| 508 | 20230828 | 105300 | 1427251165 | 3840 | 3840 | 3840 | 3840 | 0 |
| 509 | 20230828 | 105200 | 1427251165 | 3840 | 3855 | 3855 | 3840 | 2268 |
| 510 | 20230828 | 105100 | 1418535290 | 3855 | 3845 | 3855 | 3845 | 4689 |
| 511 | 20230828 | 105000 | 1400475105 | 3850 | 3835 | 3850 | 3830 | 2970 |
| 512 | 20230828 | 104900 | 1389059800 | 3835 | 3830 | 3835 | 3825 | 455 |
| 513 | 20230828 | 104800 | 1387316785 | 3830 | 3830 | 3830 | 3830 | 134 |
| 514 | 20230828 | 104700 | 1386803565 | 3835 | 3835 | 3835 | 3835 | 539 |
| 515 | 20230828 | 104600 | 1384736500 | 3830 | 3830 | 3830 | 3830 | 655 |
| 516 | 20230828 | 104500 | 1382227850 | 3835 | 3835 | 3835 | 3835 | 0 |
| 517 | 20230828 | 104400 | 1382227850 | 3835 | 3835 | 3835 | 3835 | 66 |
| 518 | 20230828 | 104300 | 1381974740 | 3835 | 3835 | 3835 | 3835 | 0 |
| 519 | 20230828 | 104200 | 1381974740 | 3835 | 3840 | 3840 | 3835 | 135 |
| 520 | 20230828 | 104100 | 1381456515 | 3835 | 3825 | 3835 | 3825 | 100 |
| 521 | 20230828 | 104000 | 1381073515 | 3830 | 3830 | 3830 | 3830 | 382 |
| 522 | 20230828 | 103900 | 1379610455 | 3830 | 3830 | 3830 | 3830 | 41 |
| 523 | 20230828 | 103800 | 1379453425 | 3825 | 3840 | 3840 | 3825 | 799 |
| 524 | 20230828 | 103700 | 1376396500 | 3845 | 3840 | 3845 | 3825 | 2893 |
| 525 | 20230828 | 103600 | 1365307695 | 3835 | 3830 | 3845 | 3830 | 1241 |
| 526 | 20230828 | 103500 | 1360543530 | 3830 | 3835 | 3835 | 3830 | 212 |
| 527 | 20230828 | 103400 | 1359731565 | 3830 | 3825 | 3830 | 3825 | 550 |
| 528 | 20230828 | 103300 | 1357626300 | 3825 | 3825 | 3825 | 3825 | 1 |
| 529 | 20230828 | 103200 | 1357622475 | 3815 | 3815 | 3815 | 3815 | 376 |
| 530 | 20230828 | 103100 | 1356188035 | 3825 | 3815 | 3825 | 3815 | 731 |
| 531 | 20230828 | 103000 | 1353396050 | 3815 | 3820 | 3820 | 3815 | 1472 |
| 532 | 20230828 | 102900 | 1347777590 | 3820 | 3820 | 3820 | 3820 | 210 |
| 533 | 20230828 | 102800 | 1346975390 | 3835 | 3815 | 3835 | 3815 | 1011 |
| 534 | 20230828 | 102700 | 1343104100 | 3835 | 3830 | 3835 | 3810 | 7539 |
| 535 | 20230828 | 102600 | 1314344260 | 3820 | 3830 | 3830 | 3820 | 312 |
| 536 | 20230828 | 102500 | 1313152410 | 3825 | 3830 | 3830 | 3815 | 5081 |
| 537 | 20230828 | 102400 | 1293750915 | 3820 | 3825 | 3825 | 3815 | 2439 |
| 538 | 20230828 | 102300 | 1284437635 | 3825 | 3830 | 3830 | 3825 | 990 |
| 539 | 20230828 | 102200 | 1280649385 | 3835 | 3830 | 3835 | 3830 | 56 |
| 540 | 20230828 | 102100 | 1280434875 | 3835 | 3835 | 3835 | 3835 | 6 |
| 541 | 20230828 | 102000 | 1280411865 | 3825 | 3835 | 3835 | 3825 | 1373 |
| 542 | 20230828 | 101900 | 1275153790 | 3840 | 3835 | 3840 | 3835 | 23 |
| 543 | 20230828 | 101800 | 1275065570 | 3840 | 3850 | 3850 | 3830 | 587 |
| 544 | 20230828 | 101700 | 1272806720 | 3850 | 3835 | 3850 | 3830 | 169 |
| 545 | 20230828 | 101600 | 1272159080 | 3855 | 3855 | 3855 | 3855 | 8 |
| 546 | 20230828 | 101500 | 1272128240 | 3830 | 3855 | 3855 | 3830 | 1819 |
| 547 | 20230828 | 101400 | 1265156915 | 3850 | 3850 | 3850 | 3850 | 170 |
| 548 | 20230828 | 101300 | 1264502415 | 3850 | 3840 | 3850 | 3840 | 425 |
| 549 | 20230828 | 101200 | 1262867185 | 3845 | 3835 | 3850 | 3835 | 716 |
| 550 | 20230828 | 101100 | 1260114560 | 3835 | 3835 | 3835 | 3835 | 106 |
| 551 | 20230828 | 101000 | 1259708050 | 3835 | 3835 | 3835 | 3835 | 10 |
| 552 | 20230828 | 100900 | 1259669700 | 3835 | 3835 | 3835 | 3835 | 919 |
| 553 | 20230828 | 100800 | 1256145335 | 3835 | 3835 | 3835 | 3835 | 1269 |
| 554 | 20230828 | 100700 | 1251278720 | 3835 | 3835 | 3835 | 3835 | 0 |
| 555 | 20230828 | 100600 | 1251278720 | 3835 | 3835 | 3835 | 3835 | 435 |
| 556 | 20230828 | 100500 | 1249610495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 557 | 20230828 | 100400 | 1249610495 | 3835 | 3845 | 3845 | 3835 | 313 |
| 558 | 20230828 | 100300 | 1248407800 | 3835 | 3835 | 3835 | 3830 | 810 |
| 559 | 20230828 | 100200 | 1245301490 | 3835 | 3820 | 3845 | 3810 | 19580 |
| 560 | 20230828 | 100100 | 1170580690 | 3815 | 3820 | 3820 | 3815 | 171 |
| 561 | 20230828 | 100000 | 1169928205 | 3815 | 3820 | 3820 | 3815 | 3098 |
| 562 | 20230828 | 095900 | 1158107715 | 3815 | 3830 | 3840 | 3815 | 3292 |
| 563 | 20230828 | 095800 | 1145526790 | 3830 | 3830 | 3830 | 3815 | 1601 |
| 564 | 20230828 | 095700 | 1139409485 | 3830 | 3830 | 3830 | 3820 | 3588 |
| 565 | 20230828 | 095600 | 1125681855 | 3830 | 3830 | 3830 | 3830 | 16 |
| 566 | 20230828 | 095500 | 1125620575 | 3840 | 3840 | 3840 | 3840 | 0 |
| 567 | 20230828 | 095400 | 1125620575 | 3840 | 3830 | 3840 | 3825 | 735 |
| 568 | 20230828 | 095300 | 1122806525 | 3830 | 3830 | 3830 | 3830 | 134 |
| 569 | 20230828 | 095200 | 1122293305 | 3830 | 3835 | 3835 | 3830 | 121 |
| 570 | 20230828 | 095100 | 1121829870 | 3840 | 3840 | 3840 | 3840 | 10 |
| 571 | 20230828 | 095000 | 1121791470 | 3840 | 3840 | 3840 | 3840 | 1000 |
| 572 | 20230828 | 094900 | 1117951470 | 3840 | 3825 | 3840 | 3825 | 539 |
| 573 | 20230828 | 094800 | 1115882955 | 3810 | 3825 | 3825 | 3810 | 17859 |
| 574 | 20230828 | 094700 | 1047822665 | 3825 | 3820 | 3825 | 3820 | 1826 |
| 575 | 20230828 | 094600 | 1040838250 | 3825 | 3830 | 3840 | 3825 | 1760 |
| 576 | 20230828 | 094500 | 1034099450 | 3830 | 3830 | 3840 | 3830 | 691 |
| 577 | 20230828 | 094400 | 1031451920 | 3835 | 3840 | 3840 | 3835 | 672 |
| 578 | 20230828 | 094300 | 1028874795 | 3840 | 3840 | 3840 | 3840 | 245 |
| 579 | 20230828 | 094200 | 1027933995 | 3840 | 3845 | 3845 | 3840 | 66 |
| 580 | 20230828 | 094100 | 1027680545 | 3845 | 3855 | 3855 | 3835 | 778 |
| 581 | 20230828 | 094000 | 1024692765 | 3855 | 3845 | 3855 | 3835 | 1162 |
| 582 | 20230828 | 093900 | 1020221700 | 3840 | 3840 | 3840 | 3840 | 425 |
| 583 | 20230828 | 093800 | 1018589700 | 3840 | 3830 | 3840 | 3830 | 280 |
| 584 | 20230828 | 093700 | 1017516260 | 3830 | 3830 | 3830 | 3830 | 108 |
| 585 | 20230828 | 093600 | 1017102620 | 3830 | 3845 | 3845 | 3830 | 129 |
| 586 | 20230828 | 093500 | 1016607020 | 3830 | 3840 | 3840 | 3830 | 2787 |
| 587 | 20230828 | 093400 | 1005906190 | 3840 | 3825 | 3840 | 3825 | 4407 |
| 588 | 20230828 | 093300 | 989024300 | 3820 | 3825 | 3825 | 3820 | 452 |
| 589 | 20230828 | 093200 | 987295460 | 3800 | 3800 | 3825 | 3795 | 1272 |
| 590 | 20230828 | 093100 | 982435385 | 3795 | 3805 | 3805 | 3795 | 3849 |
| 591 | 20230828 | 093000 | 967814715 | 3800 | 3805 | 3805 | 3800 | 2657 |
| 592 | 20230828 | 092900 | 957708555 | 3805 | 3810 | 3810 | 3805 | 803 |
| 593 | 20230828 | 092800 | 954653085 | 3805 | 3820 | 3825 | 3805 | 889 |
| 594 | 20230828 | 092700 | 951268250 | 3825 | 3805 | 3825 | 3805 | 1290 |
| 595 | 20230828 | 092600 | 946347630 | 3800 | 3810 | 3810 | 3790 | 2026 |
| 596 | 20230828 | 092500 | 938653005 | 3810 | 3825 | 3825 | 3785 | 10643 |
| 597 | 20230828 | 092400 | 898171680 | 3825 | 3815 | 3825 | 3810 | 1239 |
| 598 | 20230828 | 092300 | 893444335 | 3820 | 3815 | 3820 | 3815 | 989 |
| 599 | 20230828 | 092200 | 889667655 | 3820 | 3830 | 3830 | 3820 | 41 |
| 600 | 20230828 | 092100 | 889510885 | 3835 | 3810 | 3835 | 3810 | 2038 |
| 601 | 20230828 | 092000 | 881745895 | 3810 | 3820 | 3825 | 3810 | 15164 |
| 602 | 20230828 | 091900 | 823940285 | 3825 | 3840 | 3840 | 3825 | 23760 |
| 603 | 20230828 | 091800 | 732936245 | 3840 | 3840 | 3840 | 3835 | 2356 |
| 604 | 20230828 | 091700 | 723890945 | 3840 | 3830 | 3850 | 3830 | 2430 |
| 605 | 20230828 | 091600 | 714550370 | 3830 | 3850 | 3850 | 3830 | 3028 |
| 606 | 20230828 | 091500 | 702914580 | 3855 | 3850 | 3880 | 3850 | 2105 |
| 607 | 20230828 | 091400 | 694786505 | 3850 | 3875 | 3875 | 3840 | 15456 |
| 608 | 20230828 | 091300 | 635140160 | 3875 | 3890 | 3890 | 3875 | 4992 |
| 609 | 20230828 | 091200 | 615777150 | 3880 | 3915 | 3915 | 3880 | 6314 |
| 610 | 20230828 | 091100 | 591201445 | 3915 | 3895 | 3940 | 3890 | 7929 |
| 611 | 20230828 | 091000 | 560105215 | 3915 | 3905 | 3940 | 3885 | 23316 |
| 612 | 20230828 | 090900 | 468706770 | 3905 | 3885 | 3905 | 3885 | 14021 |
| 613 | 20230828 | 090800 | 414042365 | 3885 | 3895 | 3900 | 3865 | 2474 |
| 614 | 20230828 | 090700 | 404452115 | 3895 | 3875 | 3900 | 3870 | 24005 |
| 615 | 20230828 | 090600 | 311099115 | 3850 | 3865 | 3880 | 3850 | 7443 |
| 616 | 20230828 | 090500 | 282265785 | 3865 | 3850 | 3875 | 3840 | 7016 |
| 617 | 20230828 | 090400 | 255247825 | 3850 | 3850 | 3850 | 3820 | 10090 |
| 618 | 20230828 | 090300 | 216494990 | 3855 | 3875 | 3880 | 3855 | 12798 |
| 619 | 20230828 | 090200 | 166953280 | 3875 | 3870 | 3880 | 3850 | 13793 |
| 620 | 20230828 | 090100 | 113506910 | 3870 | 3860 | 3880 | 3845 | 14139 |
| 621 | 20230828 | 090000 | 58896510 | 3835 | 3820 | 3865 | 3820 | 15362 |