29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 185000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 3365 |
| 3 | 20230828 | 184900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20230828 | 184800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20230828 | 184700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20230828 | 184600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20230828 | 184500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20230828 | 184400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20230828 | 184300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20230828 | 184200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20230828 | 184100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20230828 | 184000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20230828 | 183900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20230828 | 183800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20230828 | 183700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20230828 | 183600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20230828 | 183500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20230828 | 183400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20230828 | 183300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20230828 | 183200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20230828 | 183100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20230828 | 183000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20230828 | 182900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20230828 | 182800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20230828 | 182700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20230828 | 182600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20230828 | 182500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20230828 | 182400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20230828 | 182300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20230828 | 182200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20230828 | 182100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20230828 | 182000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 3365 |
| 33 | 20230828 | 181900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20230828 | 181800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20230828 | 181700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20230828 | 181600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20230828 | 181500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20230828 | 181400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20230828 | 181300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20230828 | 181200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20230828 | 181100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20230828 | 181000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20230828 | 180900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20230828 | 180800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20230828 | 180700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20230828 | 180600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20230828 | 180500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20230828 | 180400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20230828 | 180300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20230828 | 180200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20230828 | 180100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20230828 | 180000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20230828 | 175900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20230828 | 175800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20230828 | 175700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20230828 | 175600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20230828 | 175500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20230828 | 175400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20230828 | 175300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20230828 | 175200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20230828 | 175100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20230828 | 175000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 3365 |
| 63 | 20230828 | 174900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20230828 | 174800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20230828 | 174700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20230828 | 174600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20230828 | 174500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20230828 | 174400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20230828 | 174300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20230828 | 174200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20230828 | 174100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20230828 | 174000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20230828 | 173900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20230828 | 173800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20230828 | 173700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20230828 | 173600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20230828 | 173500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20230828 | 173400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20230828 | 173300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20230828 | 173200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20230828 | 173100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20230828 | 173000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20230828 | 172900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20230828 | 172800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20230828 | 172700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20230828 | 172600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20230828 | 172500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20230828 | 172400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20230828 | 172300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20230828 | 172200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20230828 | 172100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20230828 | 172000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 3365 |
| 93 | 20230828 | 171900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20230828 | 171800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20230828 | 171700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20230828 | 171600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20230828 | 171500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20230828 | 171400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20230828 | 171300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20230828 | 171200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20230828 | 171100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20230828 | 171000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20230828 | 170900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20230828 | 170800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20230828 | 170700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20230828 | 170600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20230828 | 170500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20230828 | 170400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20230828 | 170300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20230828 | 170200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20230828 | 170100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20230828 | 170000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20230828 | 165900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20230828 | 165800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20230828 | 165700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20230828 | 165600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20230828 | 165500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20230828 | 165400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20230828 | 165300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20230828 | 165200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20230828 | 165100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20230828 | 165000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 3365 |
| 123 | 20230828 | 164900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20230828 | 164800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20230828 | 164700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20230828 | 164600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20230828 | 164500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20230828 | 164400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20230828 | 164300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20230828 | 164200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20230828 | 164100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20230828 | 164000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20230828 | 163900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20230828 | 163800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20230828 | 163700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20230828 | 163600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20230828 | 163500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20230828 | 163400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20230828 | 163300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20230828 | 163200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20230828 | 163100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20230828 | 163000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20230828 | 162900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20230828 | 162800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20230828 | 162700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20230828 | 162600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20230828 | 162500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20230828 | 162400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20230828 | 162300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20230828 | 162200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20230828 | 162100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20230828 | 162000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 3365 |
| 153 | 20230828 | 161900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20230828 | 161800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20230828 | 161700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20230828 | 161600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20230828 | 161500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20230828 | 161400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20230828 | 161300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20230828 | 161200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20230828 | 161100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20230828 | 161000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20230828 | 160900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20230828 | 160800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20230828 | 160700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20230828 | 160600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20230828 | 160500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20230828 | 160400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20230828 | 160300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20230828 | 160200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20230828 | 160100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20230828 | 160000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20230828 | 155900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20230828 | 155800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20230828 | 155700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20230828 | 155600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20230828 | 155500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20230828 | 155400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20230828 | 155300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20230828 | 155200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20230828 | 155100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20230828 | 155000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 3365 |
| 183 | 20230828 | 154900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20230828 | 154800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20230828 | 154700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20230828 | 154600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20230828 | 154500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20230828 | 154400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20230828 | 154300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20230828 | 154200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20230828 | 154100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20230828 | 154000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20230828 | 153900 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20230828 | 153800 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20230828 | 153700 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20230828 | 153600 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20230828 | 153500 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20230828 | 153400 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20230828 | 153300 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20230828 | 153200 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20230828 | 153100 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20230828 | 153000 | 1717688915 | 3580 | 3580 | 3580 | 3580 | 3365 |
| 203 | 20230828 | 152900 | 1705642215 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20230828 | 152800 | 1705642215 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20230828 | 152700 | 1705642215 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20230828 | 152600 | 1705642215 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20230828 | 152500 | 1705642215 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20230828 | 152400 | 1705642215 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20230828 | 152300 | 1705642215 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20230828 | 152200 | 1705642215 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20230828 | 152100 | 1705642215 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20230828 | 152000 | 1705642215 | 3580 | 3580 | 3580 | 3580 | 0 |
| 213 | 20230828 | 151900 | 1705642215 | 3580 | 3585 | 3585 | 3580 | 77 |
| 214 | 20230828 | 151800 | 1705366320 | 3585 | 3585 | 3585 | 3585 | 0 |
| 215 | 20230828 | 151700 | 1705366320 | 3585 | 3585 | 3585 | 3585 | 80 |
| 216 | 20230828 | 151600 | 1705079520 | 3585 | 3585 | 3585 | 3585 | 1 |
| 217 | 20230828 | 151500 | 1705075935 | 3570 | 3565 | 3570 | 3565 | 1281 |
| 218 | 20230828 | 151400 | 1700507765 | 3585 | 3585 | 3585 | 3555 | 8513 |
| 219 | 20230828 | 151300 | 1670165735 | 3585 | 3585 | 3585 | 3585 | 2559 |
| 220 | 20230828 | 151200 | 1660991720 | 3585 | 3580 | 3585 | 3580 | 429 |
| 221 | 20230828 | 151100 | 1659455255 | 3575 | 3580 | 3580 | 3575 | 280 |
| 222 | 20230828 | 151000 | 1658453910 | 3580 | 3580 | 3585 | 3580 | 3005 |
| 223 | 20230828 | 150900 | 1647695965 | 3585 | 3590 | 3590 | 3585 | 180 |
| 224 | 20230828 | 150800 | 1647050415 | 3590 | 3585 | 3590 | 3580 | 557 |
| 225 | 20230828 | 150700 | 1645055325 | 3590 | 3590 | 3590 | 3585 | 533 |
| 226 | 20230828 | 150600 | 1643143855 | 3585 | 3585 | 3585 | 3585 | 1033 |
| 227 | 20230828 | 150500 | 1639440550 | 3590 | 3585 | 3590 | 3585 | 2028 |
| 228 | 20230828 | 150400 | 1632170160 | 3575 | 3575 | 3575 | 3575 | 0 |
| 229 | 20230828 | 150300 | 1632170160 | 3575 | 3575 | 3575 | 3575 | 4 |
| 230 | 20230828 | 150200 | 1632155860 | 3580 | 3580 | 3580 | 3580 | 534 |
| 231 | 20230828 | 150100 | 1630244140 | 3580 | 3580 | 3580 | 3580 | 46 |
| 232 | 20230828 | 150000 | 1630079460 | 3580 | 3580 | 3580 | 3575 | 370 |
| 233 | 20230828 | 145900 | 1628755175 | 3585 | 3585 | 3585 | 3585 | 409 |
| 234 | 20230828 | 145800 | 1627288910 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20230828 | 145700 | 1627288910 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20230828 | 145600 | 1627288910 | 3580 | 3580 | 3580 | 3580 | 2856 |
| 237 | 20230828 | 145500 | 1617064430 | 3580 | 3580 | 3580 | 3575 | 940 |
| 238 | 20230828 | 145400 | 1613702395 | 3580 | 3580 | 3580 | 3580 | 2 |
| 239 | 20230828 | 145300 | 1613695235 | 3580 | 3580 | 3580 | 3580 | 10 |
| 240 | 20230828 | 145200 | 1613659435 | 3575 | 3575 | 3575 | 3575 | 0 |
| 241 | 20230828 | 145100 | 1613659435 | 3575 | 3575 | 3575 | 3575 | 50 |
| 242 | 20230828 | 145000 | 1613480685 | 3575 | 3575 | 3575 | 3575 | 0 |
| 243 | 20230828 | 144900 | 1613480685 | 3575 | 3570 | 3575 | 3570 | 1896 |
| 244 | 20230828 | 144800 | 1606702990 | 3570 | 3575 | 3575 | 3570 | 191 |
| 245 | 20230828 | 144700 | 1606021105 | 3575 | 3575 | 3575 | 3575 | 2 |
| 246 | 20230828 | 144600 | 1606013955 | 3575 | 3575 | 3575 | 3575 | 2 |
| 247 | 20230828 | 144500 | 1606006805 | 3570 | 3570 | 3570 | 3570 | 0 |
| 248 | 20230828 | 144400 | 1606006805 | 3570 | 3570 | 3570 | 3570 | 0 |
| 249 | 20230828 | 144300 | 1606006805 | 3570 | 3570 | 3570 | 3570 | 0 |
| 250 | 20230828 | 144200 | 1606006805 | 3570 | 3570 | 3570 | 3570 | 3 |
| 251 | 20230828 | 144100 | 1605996095 | 3570 | 3575 | 3575 | 3570 | 178 |
| 252 | 20230828 | 144000 | 1605360385 | 3575 | 3575 | 3575 | 3575 | 1 |
| 253 | 20230828 | 143900 | 1605356810 | 3570 | 3570 | 3570 | 3570 | 288 |
| 254 | 20230828 | 143800 | 1604328650 | 3570 | 3570 | 3570 | 3570 | 112 |
| 255 | 20230828 | 143700 | 1603928810 | 3570 | 3570 | 3570 | 3570 | 89 |
| 256 | 20230828 | 143600 | 1603611080 | 3570 | 3570 | 3570 | 3570 | 402 |
| 257 | 20230828 | 143500 | 1602175940 | 3570 | 3570 | 3570 | 3570 | 644 |
| 258 | 20230828 | 143400 | 1599876860 | 3565 | 3565 | 3565 | 3565 | 80 |
| 259 | 20230828 | 143300 | 1599591660 | 3565 | 3565 | 3565 | 3565 | 201 |
| 260 | 20230828 | 143200 | 1598875095 | 3565 | 3570 | 3570 | 3565 | 117 |
| 261 | 20230828 | 143100 | 1598457910 | 3565 | 3570 | 3580 | 3565 | 1706 |
| 262 | 20230828 | 143000 | 1592356385 | 3575 | 3570 | 3575 | 3570 | 1027 |
| 263 | 20230828 | 142900 | 1588686995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 264 | 20230828 | 142800 | 1588686995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 265 | 20230828 | 142700 | 1588686995 | 3570 | 3570 | 3570 | 3570 | 310 |
| 266 | 20230828 | 142600 | 1587580295 | 3570 | 3570 | 3570 | 3570 | 1 |
| 267 | 20230828 | 142500 | 1587576725 | 3570 | 3570 | 3570 | 3570 | 300 |
| 268 | 20230828 | 142400 | 1586505725 | 3570 | 3570 | 3570 | 3570 | 882 |
| 269 | 20230828 | 142300 | 1583356985 | 3570 | 3570 | 3570 | 3570 | 299 |
| 270 | 20230828 | 142200 | 1582289555 | 3570 | 3570 | 3570 | 3570 | 1044 |
| 271 | 20230828 | 142100 | 1578562475 | 3575 | 3575 | 3575 | 3575 | 1240 |
| 272 | 20230828 | 142000 | 1574129475 | 3570 | 3575 | 3580 | 3570 | 313 |
| 273 | 20230828 | 141900 | 1573010600 | 3575 | 3575 | 3575 | 3575 | 600 |
| 274 | 20230828 | 141800 | 1570865600 | 3570 | 3575 | 3575 | 3570 | 149 |
| 275 | 20230828 | 141700 | 1570333020 | 3575 | 3575 | 3575 | 3575 | 0 |
| 276 | 20230828 | 141600 | 1570333020 | 3575 | 3575 | 3575 | 3575 | 3299 |
| 277 | 20230828 | 141500 | 1558539095 | 3575 | 3575 | 3575 | 3575 | 801 |
| 278 | 20230828 | 141400 | 1555675520 | 3575 | 3570 | 3575 | 3570 | 319 |
| 279 | 20230828 | 141300 | 1554535190 | 3570 | 3570 | 3570 | 3570 | 77 |
| 280 | 20230828 | 141200 | 1554260300 | 3580 | 3580 | 3580 | 3580 | 0 |
| 281 | 20230828 | 141100 | 1554260300 | 3580 | 3580 | 3580 | 3580 | 0 |
| 282 | 20230828 | 141000 | 1554260300 | 3580 | 3560 | 3580 | 3560 | 21 |
| 283 | 20230828 | 140900 | 1554185520 | 3560 | 3570 | 3570 | 3560 | 326 |
| 284 | 20230828 | 140800 | 1553024660 | 3580 | 3565 | 3580 | 3565 | 1761 |
| 285 | 20230828 | 140700 | 1546746530 | 3565 | 3570 | 3570 | 3565 | 200 |
| 286 | 20230828 | 140600 | 1546032865 | 3575 | 3575 | 3575 | 3575 | 844 |
| 287 | 20230828 | 140500 | 1543015565 | 3580 | 3580 | 3580 | 3580 | 100 |
| 288 | 20230828 | 140400 | 1542657565 | 3580 | 3580 | 3580 | 3580 | 300 |
| 289 | 20230828 | 140300 | 1541583565 | 3580 | 3580 | 3580 | 3580 | 22 |
| 290 | 20230828 | 140200 | 1541504805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 291 | 20230828 | 140100 | 1541504805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 292 | 20230828 | 140000 | 1541504805 | 3580 | 3570 | 3580 | 3565 | 1832 |
| 293 | 20230828 | 135900 | 1534952475 | 3570 | 3570 | 3570 | 3570 | 25 |
| 294 | 20230828 | 135800 | 1534863225 | 3580 | 3570 | 3580 | 3570 | 676 |
| 295 | 20230828 | 135700 | 1532449895 | 3570 | 3570 | 3570 | 3570 | 0 |
| 296 | 20230828 | 135600 | 1532449895 | 3570 | 3570 | 3570 | 3570 | 0 |
| 297 | 20230828 | 135500 | 1532449895 | 3570 | 3570 | 3570 | 3570 | 1035 |
| 298 | 20230828 | 135400 | 1528754945 | 3580 | 3580 | 3580 | 3580 | 0 |
| 299 | 20230828 | 135300 | 1528754945 | 3580 | 3580 | 3580 | 3580 | 1 |
| 300 | 20230828 | 135200 | 1528751365 | 3580 | 3580 | 3580 | 3580 | 0 |
| 301 | 20230828 | 135100 | 1528751365 | 3580 | 3580 | 3580 | 3580 | 100 |
| 302 | 20230828 | 135000 | 1528393365 | 3560 | 3560 | 3560 | 3560 | 0 |
| 303 | 20230828 | 134900 | 1528393365 | 3560 | 3570 | 3570 | 3560 | 6524 |
| 304 | 20230828 | 134800 | 1505134270 | 3570 | 3585 | 3585 | 3570 | 1426 |
| 305 | 20230828 | 134700 | 1500029560 | 3575 | 3580 | 3580 | 3575 | 3000 |
| 306 | 20230828 | 134600 | 1489304225 | 3580 | 3580 | 3580 | 3580 | 0 |
| 307 | 20230828 | 134500 | 1489304225 | 3580 | 3585 | 3585 | 3580 | 1402 |
| 308 | 20230828 | 134400 | 1484278060 | 3585 | 3585 | 3585 | 3585 | 830 |
| 309 | 20230828 | 134300 | 1481302510 | 3585 | 3585 | 3585 | 3585 | 2 |
| 310 | 20230828 | 134200 | 1481295340 | 3585 | 3585 | 3585 | 3585 | 20 |
| 311 | 20230828 | 134100 | 1481223640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 312 | 20230828 | 134000 | 1481223640 | 3590 | 3585 | 3590 | 3585 | 266 |
| 313 | 20230828 | 133900 | 1480269030 | 3590 | 3590 | 3590 | 3590 | 3 |
| 314 | 20230828 | 133800 | 1480258260 | 3590 | 3580 | 3590 | 3580 | 1011 |
| 315 | 20230828 | 133700 | 1476638770 | 3580 | 3585 | 3585 | 3580 | 1332 |
| 316 | 20230828 | 133600 | 1471865290 | 3585 | 3585 | 3585 | 3585 | 176 |
| 317 | 20230828 | 133500 | 1471234330 | 3585 | 3585 | 3585 | 3585 | 288 |
| 318 | 20230828 | 133400 | 1470201850 | 3585 | 3585 | 3585 | 3585 | 27 |
| 319 | 20230828 | 133300 | 1470105055 | 3590 | 3590 | 3590 | 3590 | 1 |
| 320 | 20230828 | 133200 | 1470101465 | 3585 | 3585 | 3585 | 3585 | 67 |
| 321 | 20230828 | 133100 | 1469861270 | 3585 | 3585 | 3585 | 3585 | 1239 |
| 322 | 20230828 | 133000 | 1465419455 | 3590 | 3590 | 3590 | 3590 | 0 |
| 323 | 20230828 | 132900 | 1465419455 | 3590 | 3590 | 3590 | 3590 | 2 |
| 324 | 20230828 | 132800 | 1465412275 | 3590 | 3590 | 3590 | 3590 | 0 |
| 325 | 20230828 | 132700 | 1465412275 | 3590 | 3590 | 3590 | 3590 | 0 |
| 326 | 20230828 | 132600 | 1465412275 | 3590 | 3585 | 3590 | 3585 | 279 |
| 327 | 20230828 | 132500 | 1464411895 | 3585 | 3580 | 3585 | 3580 | 32 |
| 328 | 20230828 | 132400 | 1464297325 | 3580 | 3585 | 3590 | 3580 | 9164 |
| 329 | 20230828 | 132300 | 1431486090 | 3590 | 3590 | 3590 | 3590 | 4 |
| 330 | 20230828 | 132200 | 1431471730 | 3590 | 3590 | 3590 | 3590 | 1 |
| 331 | 20230828 | 132100 | 1431468140 | 3585 | 3585 | 3585 | 3585 | 0 |
| 332 | 20230828 | 132000 | 1431468140 | 3585 | 3585 | 3585 | 3585 | 351 |
| 333 | 20230828 | 131900 | 1430209805 | 3585 | 3590 | 3590 | 3585 | 2301 |
| 334 | 20230828 | 131800 | 1421952920 | 3595 | 3595 | 3595 | 3595 | 0 |
| 335 | 20230828 | 131700 | 1421952920 | 3595 | 3595 | 3595 | 3595 | 14 |
| 336 | 20230828 | 131600 | 1421902590 | 3595 | 3595 | 3595 | 3595 | 0 |
| 337 | 20230828 | 131500 | 1421902590 | 3595 | 3595 | 3595 | 3595 | 20 |
| 338 | 20230828 | 131400 | 1421830690 | 3595 | 3595 | 3595 | 3595 | 0 |
| 339 | 20230828 | 131300 | 1421830690 | 3595 | 3595 | 3595 | 3595 | 0 |
| 340 | 20230828 | 131200 | 1421830690 | 3595 | 3595 | 3595 | 3595 | 0 |
| 341 | 20230828 | 131100 | 1421830690 | 3595 | 3595 | 3595 | 3595 | 400 |
| 342 | 20230828 | 131000 | 1420392690 | 3595 | 3595 | 3595 | 3595 | 2 |
| 343 | 20230828 | 130900 | 1420385500 | 3595 | 3595 | 3595 | 3595 | 0 |
| 344 | 20230828 | 130800 | 1420385500 | 3595 | 3585 | 3595 | 3585 | 102 |
| 345 | 20230828 | 130700 | 1420019320 | 3580 | 3585 | 3595 | 3580 | 579 |
| 346 | 20230828 | 130600 | 1417943875 | 3595 | 3585 | 3595 | 3585 | 1124 |
| 347 | 20230828 | 130500 | 1413914325 | 3595 | 3595 | 3595 | 3595 | 2 |
| 348 | 20230828 | 130400 | 1413907135 | 3595 | 3595 | 3595 | 3595 | 3 |
| 349 | 20230828 | 130300 | 1413896350 | 3595 | 3585 | 3595 | 3585 | 23 |
| 350 | 20230828 | 130200 | 1413813685 | 3590 | 3590 | 3590 | 3585 | 2073 |
| 351 | 20230828 | 130100 | 1406376615 | 3590 | 3590 | 3590 | 3590 | 6 |
| 352 | 20230828 | 130000 | 1406355075 | 3590 | 3590 | 3590 | 3590 | 31 |
| 353 | 20230828 | 125900 | 1406243785 | 3595 | 3595 | 3595 | 3595 | 0 |
| 354 | 20230828 | 125800 | 1406243785 | 3595 | 3595 | 3595 | 3595 | 100 |
| 355 | 20230828 | 125700 | 1405884285 | 3595 | 3595 | 3595 | 3595 | 0 |
| 356 | 20230828 | 125600 | 1405884285 | 3595 | 3590 | 3595 | 3590 | 1421 |
| 357 | 20230828 | 125500 | 1400782890 | 3590 | 3595 | 3595 | 3590 | 58 |
| 358 | 20230828 | 125400 | 1400574640 | 3595 | 3595 | 3595 | 3595 | 1808 |
| 359 | 20230828 | 125300 | 1394074880 | 3600 | 3595 | 3600 | 3595 | 166 |
| 360 | 20230828 | 125200 | 1393478105 | 3595 | 3595 | 3595 | 3595 | 10 |
| 361 | 20230828 | 125100 | 1393442155 | 3595 | 3600 | 3600 | 3595 | 232 |
| 362 | 20230828 | 125000 | 1392608005 | 3600 | 3600 | 3600 | 3600 | 74 |
| 363 | 20230828 | 124900 | 1392341605 | 3600 | 3595 | 3600 | 3595 | 1365 |
| 364 | 20230828 | 124800 | 1387431930 | 3595 | 3590 | 3600 | 3590 | 7099 |
| 365 | 20230828 | 124700 | 1361925700 | 3585 | 3585 | 3590 | 3585 | 3198 |
| 366 | 20230828 | 124600 | 1350460865 | 3585 | 3580 | 3590 | 3580 | 567 |
| 367 | 20230828 | 124500 | 1348428345 | 3590 | 3580 | 3590 | 3580 | 1483 |
| 368 | 20230828 | 124400 | 1343119095 | 3580 | 3585 | 3590 | 3580 | 3058 |
| 369 | 20230828 | 124300 | 1332168945 | 3585 | 3585 | 3585 | 3585 | 1000 |
| 370 | 20230828 | 124200 | 1328583945 | 3585 | 3585 | 3585 | 3585 | 200 |
| 371 | 20230828 | 124100 | 1327866945 | 3585 | 3590 | 3590 | 3580 | 371 |
| 372 | 20230828 | 124000 | 1326537640 | 3590 | 3590 | 3590 | 3590 | 479 |
| 373 | 20230828 | 123900 | 1324818030 | 3590 | 3590 | 3590 | 3590 | 0 |
| 374 | 20230828 | 123800 | 1324818030 | 3590 | 3590 | 3590 | 3590 | 0 |
| 375 | 20230828 | 123700 | 1324818030 | 3590 | 3590 | 3590 | 3590 | 1 |
| 376 | 20230828 | 123600 | 1324814440 | 3590 | 3585 | 3590 | 3585 | 331 |
| 377 | 20230828 | 123500 | 1323627800 | 3585 | 3590 | 3590 | 3585 | 2889 |
| 378 | 20230828 | 123400 | 1313266600 | 3590 | 3590 | 3590 | 3590 | 86 |
| 379 | 20230828 | 123300 | 1312957860 | 3590 | 3590 | 3590 | 3590 | 100 |
| 380 | 20230828 | 123200 | 1312598860 | 3590 | 3590 | 3590 | 3590 | 594 |
| 381 | 20230828 | 123100 | 1310466400 | 3590 | 3590 | 3590 | 3590 | 50 |
| 382 | 20230828 | 123000 | 1310286900 | 3590 | 3585 | 3590 | 3585 | 1321 |
| 383 | 20230828 | 122900 | 1305551110 | 3585 | 3585 | 3585 | 3585 | 477 |
| 384 | 20230828 | 122800 | 1303841065 | 3585 | 3585 | 3585 | 3585 | 428 |
| 385 | 20230828 | 122700 | 1302306685 | 3585 | 3590 | 3590 | 3585 | 151 |
| 386 | 20230828 | 122600 | 1301764600 | 3585 | 3595 | 3595 | 3585 | 30 |
| 387 | 20230828 | 122500 | 1301657020 | 3585 | 3590 | 3590 | 3585 | 1800 |
| 388 | 20230828 | 122400 | 1295202765 | 3595 | 3595 | 3595 | 3595 | 0 |
| 389 | 20230828 | 122300 | 1295202765 | 3595 | 3595 | 3595 | 3595 | 12 |
| 390 | 20230828 | 122200 | 1295159625 | 3590 | 3590 | 3590 | 3590 | 40 |
| 391 | 20230828 | 122100 | 1295016025 | 3595 | 3590 | 3595 | 3590 | 281 |
| 392 | 20230828 | 122000 | 1294005845 | 3590 | 3590 | 3590 | 3590 | 1070 |
| 393 | 20230828 | 121900 | 1290164545 | 3590 | 3590 | 3590 | 3590 | 0 |
| 394 | 20230828 | 121800 | 1290164545 | 3590 | 3590 | 3590 | 3590 | 31 |
| 395 | 20230828 | 121700 | 1290053255 | 3590 | 3590 | 3590 | 3590 | 754 |
| 396 | 20230828 | 121600 | 1287346395 | 3590 | 3590 | 3590 | 3590 | 89 |
| 397 | 20230828 | 121500 | 1287026885 | 3585 | 3585 | 3585 | 3585 | 0 |
| 398 | 20230828 | 121400 | 1287026885 | 3585 | 3585 | 3585 | 3585 | 1 |
| 399 | 20230828 | 121300 | 1287023300 | 3585 | 3585 | 3585 | 3585 | 30 |
| 400 | 20230828 | 121200 | 1286915750 | 3590 | 3585 | 3590 | 3585 | 338 |
| 401 | 20230828 | 121100 | 1285703300 | 3585 | 3570 | 3585 | 3570 | 745 |
| 402 | 20230828 | 121000 | 1283033865 | 3565 | 3565 | 3565 | 3565 | 247 |
| 403 | 20230828 | 120900 | 1282153310 | 3565 | 3570 | 3575 | 3565 | 4772 |
| 404 | 20230828 | 120800 | 1265096665 | 3570 | 3570 | 3570 | 3570 | 4601 |
| 405 | 20230828 | 120700 | 1248671095 | 3575 | 3575 | 3575 | 3575 | 0 |
| 406 | 20230828 | 120600 | 1248671095 | 3575 | 3575 | 3575 | 3575 | 901 |
| 407 | 20230828 | 120500 | 1245450020 | 3575 | 3575 | 3575 | 3575 | 20 |
| 408 | 20230828 | 120400 | 1245378520 | 3575 | 3575 | 3575 | 3575 | 454 |
| 409 | 20230828 | 120300 | 1243755470 | 3575 | 3575 | 3575 | 3575 | 999 |
| 410 | 20230828 | 120200 | 1240184045 | 3575 | 3575 | 3575 | 3575 | 477 |
| 411 | 20230828 | 120100 | 1238478770 | 3575 | 3575 | 3575 | 3575 | 64 |
| 412 | 20230828 | 120000 | 1238249970 | 3575 | 3575 | 3575 | 3575 | 12 |
| 413 | 20230828 | 115900 | 1238207070 | 3575 | 3575 | 3575 | 3575 | 169 |
| 414 | 20230828 | 115800 | 1237602895 | 3575 | 3575 | 3575 | 3575 | 6 |
| 415 | 20230828 | 115700 | 1237581445 | 3575 | 3575 | 3575 | 3575 | 1813 |
| 416 | 20230828 | 115600 | 1231099970 | 3575 | 3575 | 3575 | 3575 | 0 |
| 417 | 20230828 | 115500 | 1231099970 | 3575 | 3575 | 3575 | 3575 | 5 |
| 418 | 20230828 | 115400 | 1231082095 | 3580 | 3580 | 3580 | 3580 | 10 |
| 419 | 20230828 | 115300 | 1231046295 | 3575 | 3580 | 3580 | 3575 | 1677 |
| 420 | 20230828 | 115200 | 1225050955 | 3580 | 3580 | 3580 | 3580 | 0 |
| 421 | 20230828 | 115100 | 1225050955 | 3580 | 3575 | 3580 | 3575 | 1252 |
| 422 | 20230828 | 115000 | 1220575025 | 3575 | 3575 | 3575 | 3575 | 0 |
| 423 | 20230828 | 114900 | 1220575025 | 3575 | 3575 | 3575 | 3575 | 758 |
| 424 | 20230828 | 114800 | 1217865175 | 3585 | 3585 | 3585 | 3585 | 0 |
| 425 | 20230828 | 114700 | 1217865175 | 3585 | 3585 | 3585 | 3585 | 0 |
| 426 | 20230828 | 114600 | 1217865175 | 3585 | 3580 | 3585 | 3575 | 305 |
| 427 | 20230828 | 114500 | 1216774620 | 3580 | 3575 | 3580 | 3575 | 1314 |
| 428 | 20230828 | 114400 | 1212071950 | 3575 | 3575 | 3575 | 3575 | 200 |
| 429 | 20230828 | 114300 | 1211356950 | 3575 | 3575 | 3575 | 3570 | 1398 |
| 430 | 20230828 | 114200 | 1206361635 | 3575 | 3580 | 3580 | 3575 | 236 |
| 431 | 20230828 | 114100 | 1205517755 | 3575 | 3575 | 3575 | 3575 | 400 |
| 432 | 20230828 | 114000 | 1204087755 | 3575 | 3575 | 3575 | 3575 | 601 |
| 433 | 20230828 | 113900 | 1201939180 | 3575 | 3585 | 3585 | 3575 | 2643 |
| 434 | 20230828 | 113800 | 1192479510 | 3585 | 3580 | 3585 | 3580 | 56 |
| 435 | 20230828 | 113700 | 1192278890 | 3585 | 3585 | 3585 | 3585 | 0 |
| 436 | 20230828 | 113600 | 1192278890 | 3585 | 3585 | 3585 | 3585 | 0 |
| 437 | 20230828 | 113500 | 1192278890 | 3585 | 3585 | 3585 | 3585 | 49 |
| 438 | 20230828 | 113400 | 1192103225 | 3585 | 3585 | 3585 | 3585 | 1721 |
| 439 | 20230828 | 113300 | 1185933440 | 3585 | 3585 | 3585 | 3580 | 1602 |
| 440 | 20230828 | 113200 | 1180192330 | 3585 | 3585 | 3585 | 3585 | 37 |
| 441 | 20230828 | 113100 | 1180059685 | 3585 | 3585 | 3585 | 3585 | 99 |
| 442 | 20230828 | 113000 | 1179704770 | 3585 | 3585 | 3585 | 3585 | 11 |
| 443 | 20230828 | 112900 | 1179665335 | 3590 | 3585 | 3590 | 3585 | 723 |
| 444 | 20230828 | 112800 | 1177072870 | 3585 | 3585 | 3585 | 3585 | 1471 |
| 445 | 20230828 | 112700 | 1171799335 | 3590 | 3590 | 3590 | 3590 | 10 |
| 446 | 20230828 | 112600 | 1171763435 | 3590 | 3590 | 3590 | 3590 | 1 |
| 447 | 20230828 | 112500 | 1171759845 | 3590 | 3580 | 3590 | 3580 | 1378 |
| 448 | 20230828 | 112400 | 1166819960 | 3585 | 3585 | 3585 | 3585 | 422 |
| 449 | 20230828 | 112300 | 1165307090 | 3585 | 3585 | 3585 | 3585 | 29 |
| 450 | 20230828 | 112200 | 1165203125 | 3585 | 3580 | 3590 | 3580 | 2083 |
| 451 | 20230828 | 112100 | 1157745575 | 3585 | 3590 | 3590 | 3585 | 850 |
| 452 | 20230828 | 112000 | 1154698150 | 3590 | 3590 | 3590 | 3590 | 6 |
| 453 | 20230828 | 111900 | 1154676610 | 3590 | 3590 | 3590 | 3590 | 444 |
| 454 | 20230828 | 111800 | 1153082650 | 3590 | 3600 | 3600 | 3590 | 893 |
| 455 | 20230828 | 111700 | 1149869765 | 3590 | 3590 | 3590 | 3590 | 2353 |
| 456 | 20230828 | 111600 | 1141422495 | 3590 | 3600 | 3600 | 3585 | 8078 |
| 457 | 20230828 | 111500 | 1112420575 | 3600 | 3605 | 3605 | 3600 | 1130 |
| 458 | 20230828 | 111400 | 1108352325 | 3605 | 3610 | 3610 | 3605 | 1104 |
| 459 | 20230828 | 111300 | 1104371405 | 3620 | 3610 | 3620 | 3605 | 3907 |
| 460 | 20230828 | 111200 | 1090259145 | 3605 | 3585 | 3605 | 3585 | 30927 |
| 461 | 20230828 | 111100 | 979042630 | 3580 | 3580 | 3580 | 3580 | 15 |
| 462 | 20230828 | 111000 | 978988930 | 3580 | 3585 | 3585 | 3580 | 287 |
| 463 | 20230828 | 110900 | 977960240 | 3585 | 3580 | 3585 | 3580 | 806 |
| 464 | 20230828 | 110800 | 975074730 | 3585 | 3585 | 3585 | 3585 | 0 |
| 465 | 20230828 | 110700 | 975074730 | 3585 | 3585 | 3585 | 3585 | 677 |
| 466 | 20230828 | 110600 | 972647685 | 3585 | 3585 | 3585 | 3580 | 449 |
| 467 | 20230828 | 110500 | 971038225 | 3580 | 3580 | 3580 | 3580 | 27 |
| 468 | 20230828 | 110400 | 970941565 | 3580 | 3580 | 3580 | 3580 | 930 |
| 469 | 20230828 | 110300 | 967612165 | 3585 | 3585 | 3585 | 3585 | 3163 |
| 470 | 20230828 | 110200 | 956272810 | 3580 | 3580 | 3580 | 3580 | 842 |
| 471 | 20230828 | 110100 | 953258450 | 3580 | 3580 | 3580 | 3580 | 1430 |
| 472 | 20230828 | 110000 | 948139050 | 3580 | 3585 | 3585 | 3580 | 468 |
| 473 | 20230828 | 105900 | 946462770 | 3580 | 3580 | 3580 | 3580 | 459 |
| 474 | 20230828 | 105800 | 944819550 | 3580 | 3585 | 3585 | 3580 | 135 |
| 475 | 20230828 | 105700 | 944336075 | 3585 | 3585 | 3585 | 3580 | 295 |
| 476 | 20230828 | 105600 | 943279965 | 3580 | 3580 | 3580 | 3580 | 600 |
| 477 | 20230828 | 105500 | 941131965 | 3585 | 3580 | 3585 | 3580 | 506 |
| 478 | 20230828 | 105400 | 939320455 | 3580 | 3580 | 3580 | 3580 | 164 |
| 479 | 20230828 | 105300 | 938733335 | 3580 | 3575 | 3580 | 3575 | 2800 |
| 480 | 20230828 | 105200 | 928711835 | 3580 | 3580 | 3580 | 3580 | 165 |
| 481 | 20230828 | 105100 | 928121135 | 3580 | 3580 | 3580 | 3580 | 1750 |
| 482 | 20230828 | 105000 | 921856135 | 3580 | 3580 | 3580 | 3580 | 50 |
| 483 | 20230828 | 104900 | 921677135 | 3580 | 3580 | 3580 | 3580 | 0 |
| 484 | 20230828 | 104800 | 921677135 | 3580 | 3580 | 3580 | 3575 | 309 |
| 485 | 20230828 | 104700 | 920571420 | 3580 | 3575 | 3585 | 3575 | 8154 |
| 486 | 20230828 | 104600 | 891399835 | 3575 | 3575 | 3580 | 3575 | 77 |
| 487 | 20230828 | 104500 | 891124450 | 3575 | 3575 | 3575 | 3575 | 83 |
| 488 | 20230828 | 104400 | 890827725 | 3575 | 3575 | 3575 | 3575 | 200 |
| 489 | 20230828 | 104300 | 890112725 | 3575 | 3575 | 3575 | 3575 | 215 |
| 490 | 20230828 | 104200 | 889344100 | 3575 | 3570 | 3575 | 3570 | 1040 |
| 491 | 20230828 | 104100 | 885627100 | 3570 | 3575 | 3575 | 3570 | 66 |
| 492 | 20230828 | 104000 | 885391450 | 3570 | 3570 | 3570 | 3570 | 216 |
| 493 | 20230828 | 103900 | 884620330 | 3570 | 3570 | 3570 | 3570 | 982 |
| 494 | 20230828 | 103800 | 881114590 | 3570 | 3565 | 3570 | 3565 | 855 |
| 495 | 20230828 | 103700 | 878063140 | 3565 | 3565 | 3565 | 3565 | 500 |
| 496 | 20230828 | 103600 | 876280640 | 3565 | 3575 | 3575 | 3565 | 269 |
| 497 | 20230828 | 103500 | 875320065 | 3575 | 3575 | 3575 | 3575 | 78 |
| 498 | 20230828 | 103400 | 875041215 | 3575 | 3575 | 3580 | 3570 | 600 |
| 499 | 20230828 | 103300 | 872896730 | 3575 | 3580 | 3580 | 3575 | 3232 |
| 500 | 20230828 | 103200 | 861342110 | 3580 | 3575 | 3580 | 3575 | 2358 |
| 501 | 20230828 | 103100 | 852904715 | 3575 | 3575 | 3580 | 3575 | 712 |
| 502 | 20230828 | 103000 | 850359080 | 3580 | 3575 | 3580 | 3575 | 4496 |
| 503 | 20230828 | 102900 | 834285865 | 3570 | 3570 | 3575 | 3570 | 2506 |
| 504 | 20230828 | 102800 | 825329295 | 3570 | 3570 | 3575 | 3570 | 216 |
| 505 | 20230828 | 102700 | 824558170 | 3575 | 3570 | 3575 | 3570 | 166 |
| 506 | 20230828 | 102600 | 823965380 | 3575 | 3575 | 3575 | 3570 | 224 |
| 507 | 20230828 | 102500 | 823165680 | 3575 | 3565 | 3580 | 3565 | 10950 |
| 508 | 20230828 | 102400 | 784052570 | 3565 | 3565 | 3570 | 3565 | 3906 |
| 509 | 20230828 | 102300 | 770111810 | 3565 | 3565 | 3565 | 3565 | 1035 |
| 510 | 20230828 | 102200 | 766422035 | 3565 | 3565 | 3570 | 3565 | 344 |
| 511 | 20230828 | 102100 | 765194280 | 3570 | 3565 | 3570 | 3565 | 1071 |
| 512 | 20230828 | 102000 | 761375095 | 3565 | 3565 | 3565 | 3565 | 1793 |
| 513 | 20230828 | 101900 | 754983050 | 3560 | 3560 | 3560 | 3560 | 100 |
| 514 | 20230828 | 101800 | 754627050 | 3565 | 3565 | 3570 | 3560 | 1107 |
| 515 | 20230828 | 101700 | 750678620 | 3565 | 3560 | 3565 | 3555 | 6511 |
| 516 | 20230828 | 101600 | 727488585 | 3560 | 3545 | 3560 | 3545 | 9087 |
| 517 | 20230828 | 101500 | 695213785 | 3545 | 3545 | 3545 | 3545 | 65 |
| 518 | 20230828 | 101400 | 694983360 | 3545 | 3545 | 3545 | 3545 | 1000 |
| 519 | 20230828 | 101300 | 691438360 | 3545 | 3545 | 3545 | 3545 | 2109 |
| 520 | 20230828 | 101200 | 683961955 | 3540 | 3545 | 3545 | 3540 | 53 |
| 521 | 20230828 | 101100 | 683774320 | 3540 | 3540 | 3540 | 3540 | 2057 |
| 522 | 20230828 | 101000 | 676492540 | 3540 | 3545 | 3545 | 3540 | 2349 |
| 523 | 20230828 | 100900 | 668176720 | 3545 | 3545 | 3550 | 3545 | 116 |
| 524 | 20230828 | 100800 | 667765495 | 3545 | 3550 | 3550 | 3545 | 307 |
| 525 | 20230828 | 100700 | 666677145 | 3550 | 3540 | 3550 | 3540 | 3867 |
| 526 | 20230828 | 100600 | 652967350 | 3540 | 3535 | 3540 | 3535 | 39 |
| 527 | 20230828 | 100500 | 652829475 | 3540 | 3540 | 3540 | 3540 | 45 |
| 528 | 20230828 | 100400 | 652670175 | 3540 | 3540 | 3540 | 3540 | 196 |
| 529 | 20230828 | 100300 | 651976335 | 3540 | 3545 | 3545 | 3540 | 350 |
| 530 | 20230828 | 100200 | 650736100 | 3545 | 3540 | 3550 | 3540 | 1832 |
| 531 | 20230828 | 100100 | 644250390 | 3540 | 3540 | 3550 | 3540 | 1261 |
| 532 | 20230828 | 100000 | 639784940 | 3545 | 3555 | 3555 | 3545 | 232 |
| 533 | 20230828 | 095900 | 638961870 | 3555 | 3555 | 3555 | 3550 | 162 |
| 534 | 20230828 | 095800 | 638386465 | 3545 | 3550 | 3555 | 3545 | 3788 |
| 535 | 20230828 | 095700 | 624938780 | 3545 | 3545 | 3550 | 3545 | 4251 |
| 536 | 20230828 | 095600 | 609866380 | 3540 | 3545 | 3545 | 3540 | 745 |
| 537 | 20230828 | 095500 | 607228840 | 3545 | 3545 | 3545 | 3540 | 324 |
| 538 | 20230828 | 095400 | 606081760 | 3540 | 3540 | 3545 | 3540 | 694 |
| 539 | 20230828 | 095300 | 603623600 | 3540 | 3535 | 3540 | 3535 | 829 |
| 540 | 20230828 | 095200 | 600692905 | 3535 | 3535 | 3540 | 3535 | 696 |
| 541 | 20230828 | 095100 | 598229545 | 3535 | 3535 | 3535 | 3535 | 736 |
| 542 | 20230828 | 095000 | 595627785 | 3540 | 3540 | 3545 | 3540 | 917 |
| 543 | 20230828 | 094900 | 592381090 | 3530 | 3545 | 3550 | 3530 | 8379 |
| 544 | 20230828 | 094800 | 562712115 | 3550 | 3540 | 3550 | 3535 | 6979 |
| 545 | 20230828 | 094700 | 537961735 | 3540 | 3545 | 3545 | 3540 | 1128 |
| 546 | 20230828 | 094600 | 533968170 | 3545 | 3530 | 3545 | 3530 | 7968 |
| 547 | 20230828 | 094500 | 505759735 | 3535 | 3535 | 3535 | 3535 | 206 |
| 548 | 20230828 | 094400 | 505031525 | 3535 | 3530 | 3535 | 3530 | 4661 |
| 549 | 20230828 | 094300 | 488567945 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 550 | 20230828 | 094200 | 485037945 | 3530 | 3530 | 3535 | 3530 | 442 |
| 551 | 20230828 | 094100 | 483477655 | 3530 | 3520 | 3530 | 3520 | 997 |
| 552 | 20230828 | 094000 | 479962285 | 3505 | 3505 | 3505 | 3505 | 50 |
| 553 | 20230828 | 093900 | 479787035 | 3505 | 3520 | 3520 | 3505 | 232 |
| 554 | 20230828 | 093800 | 478973410 | 3520 | 3515 | 3520 | 3515 | 1554 |
| 555 | 20230828 | 093700 | 473511090 | 3500 | 3520 | 3525 | 3500 | 3478 |
| 556 | 20230828 | 093600 | 461314650 | 3525 | 3520 | 3525 | 3510 | 707 |
| 557 | 20230828 | 093500 | 458830630 | 3520 | 3520 | 3520 | 3520 | 0 |
| 558 | 20230828 | 093400 | 458830630 | 3520 | 3530 | 3530 | 3520 | 57 |
| 559 | 20230828 | 093300 | 458629530 | 3530 | 3530 | 3530 | 3530 | 17 |
| 560 | 20230828 | 093200 | 458569520 | 3530 | 3525 | 3530 | 3510 | 623 |
| 561 | 20230828 | 093100 | 456373880 | 3510 | 3525 | 3525 | 3510 | 3255 |
| 562 | 20230828 | 093000 | 444923695 | 3525 | 3525 | 3525 | 3525 | 0 |
| 563 | 20230828 | 092900 | 444923695 | 3525 | 3525 | 3540 | 3525 | 116 |
| 564 | 20230828 | 092800 | 444514780 | 3540 | 3525 | 3540 | 3525 | 401 |
| 565 | 20230828 | 092700 | 443101240 | 3540 | 3535 | 3545 | 3520 | 17902 |
| 566 | 20230828 | 092600 | 379814565 | 3530 | 3530 | 3535 | 3530 | 3647 |
| 567 | 20230828 | 092500 | 366926160 | 3530 | 3530 | 3535 | 3530 | 710 |
| 568 | 20230828 | 092400 | 364419495 | 3530 | 3525 | 3535 | 3525 | 3542 |
| 569 | 20230828 | 092300 | 351909510 | 3525 | 3525 | 3525 | 3515 | 2425 |
| 570 | 20230828 | 092200 | 343372190 | 3525 | 3520 | 3525 | 3510 | 4712 |
| 571 | 20230828 | 092100 | 326768590 | 3520 | 3505 | 3525 | 3505 | 10100 |
| 572 | 20230828 | 092000 | 291230815 | 3500 | 3505 | 3510 | 3500 | 3451 |
| 573 | 20230828 | 091900 | 279136230 | 3505 | 3515 | 3515 | 3505 | 1245 |
| 574 | 20230828 | 091800 | 274765330 | 3515 | 3505 | 3515 | 3505 | 2877 |
| 575 | 20230828 | 091700 | 264655055 | 3510 | 3510 | 3515 | 3510 | 1524 |
| 576 | 20230828 | 091600 | 259304675 | 3510 | 3515 | 3515 | 3510 | 5350 |
| 577 | 20230828 | 091500 | 240502055 | 3515 | 3510 | 3515 | 3510 | 5897 |
| 578 | 20230828 | 091400 | 219776500 | 3510 | 3510 | 3515 | 3510 | 4949 |
| 579 | 20230828 | 091300 | 202385995 | 3510 | 3500 | 3510 | 3500 | 10953 |
| 580 | 20230828 | 091200 | 163963420 | 3500 | 3500 | 3510 | 3500 | 4983 |
| 581 | 20230828 | 091100 | 146511110 | 3500 | 3500 | 3505 | 3500 | 10894 |
| 582 | 20230828 | 091000 | 108376075 | 3500 | 3490 | 3505 | 3480 | 6507 |
| 583 | 20230828 | 090900 | 85627235 | 3485 | 3480 | 3485 | 3480 | 2113 |
| 584 | 20230828 | 090800 | 78267800 | 3470 | 3475 | 3475 | 3470 | 50 |
| 585 | 20230828 | 090700 | 78094255 | 3475 | 3475 | 3475 | 3475 | 545 |
| 586 | 20230828 | 090600 | 76200380 | 3475 | 3475 | 3475 | 3475 | 1100 |
| 587 | 20230828 | 090500 | 72377880 | 3475 | 3475 | 3480 | 3475 | 575 |
| 588 | 20230828 | 090400 | 70379750 | 3465 | 3460 | 3470 | 3460 | 1257 |
| 589 | 20230828 | 090300 | 66029415 | 3455 | 3455 | 3460 | 3450 | 2214 |
| 590 | 20230828 | 090200 | 58388485 | 3450 | 3465 | 3465 | 3450 | 5980 |
| 591 | 20230828 | 090100 | 37728880 | 3480 | 3475 | 3485 | 3475 | 2228 |
| 592 | 20230828 | 090000 | 29979895 | 3460 | 3455 | 3470 | 3455 | 8669 |