31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 192500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 2193 |
| 3 | 20230828 | 192400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20230828 | 192300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20230828 | 192200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20230828 | 192100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20230828 | 192000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20230828 | 191900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20230828 | 191800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20230828 | 191700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20230828 | 191600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20230828 | 191500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20230828 | 191400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20230828 | 191300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20230828 | 191200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20230828 | 191100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20230828 | 191000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20230828 | 190900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20230828 | 190800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20230828 | 190700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20230828 | 190600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20230828 | 190500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20230828 | 190400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20230828 | 190300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20230828 | 190200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20230828 | 190100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20230828 | 190000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20230828 | 185900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20230828 | 185800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20230828 | 185700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20230828 | 185600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20230828 | 185500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 2193 |
| 33 | 20230828 | 185400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20230828 | 185300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20230828 | 185200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20230828 | 185100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20230828 | 185000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20230828 | 184900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20230828 | 184800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20230828 | 184700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20230828 | 184600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20230828 | 184500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20230828 | 184400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20230828 | 184300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20230828 | 184200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20230828 | 184100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20230828 | 184000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20230828 | 183900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20230828 | 183800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20230828 | 183700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20230828 | 183600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20230828 | 183500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20230828 | 183400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20230828 | 183300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20230828 | 183200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20230828 | 183100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20230828 | 183000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20230828 | 182900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20230828 | 182800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20230828 | 182700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20230828 | 182600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20230828 | 182500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 2193 |
| 63 | 20230828 | 182400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20230828 | 182300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20230828 | 182200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20230828 | 182100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20230828 | 182000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20230828 | 181900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20230828 | 181800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20230828 | 181700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20230828 | 181600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20230828 | 181500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20230828 | 181400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20230828 | 181300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20230828 | 181200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20230828 | 181100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20230828 | 181000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20230828 | 180900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20230828 | 180800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20230828 | 180700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20230828 | 180600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20230828 | 180500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20230828 | 180400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20230828 | 180300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20230828 | 180200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20230828 | 180100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20230828 | 180000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20230828 | 175900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20230828 | 175800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20230828 | 175700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20230828 | 175600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20230828 | 175500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 2193 |
| 93 | 20230828 | 175400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20230828 | 175300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20230828 | 175200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20230828 | 175100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20230828 | 175000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20230828 | 174900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20230828 | 174800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20230828 | 174700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20230828 | 174600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20230828 | 174500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20230828 | 174400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20230828 | 174300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20230828 | 174200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20230828 | 174100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20230828 | 174000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20230828 | 173900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20230828 | 173800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20230828 | 173700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20230828 | 173600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20230828 | 173500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20230828 | 173400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20230828 | 173300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20230828 | 173200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20230828 | 173100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20230828 | 173000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20230828 | 172900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20230828 | 172800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20230828 | 172700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20230828 | 172600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20230828 | 172500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 2193 |
| 123 | 20230828 | 172400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20230828 | 172300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20230828 | 172200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20230828 | 172100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20230828 | 172000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20230828 | 171900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20230828 | 171800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20230828 | 171700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20230828 | 171600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20230828 | 171500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20230828 | 171400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20230828 | 171300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20230828 | 171200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20230828 | 171100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20230828 | 171000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20230828 | 170900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20230828 | 170800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20230828 | 170700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20230828 | 170600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20230828 | 170500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20230828 | 170400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20230828 | 170300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20230828 | 170200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20230828 | 170100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20230828 | 170000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20230828 | 165900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20230828 | 165800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20230828 | 165700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20230828 | 165600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20230828 | 165500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 2193 |
| 153 | 20230828 | 165400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20230828 | 165300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20230828 | 165200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20230828 | 165100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20230828 | 165000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20230828 | 164900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20230828 | 164800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20230828 | 164700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20230828 | 164600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20230828 | 164500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20230828 | 164400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20230828 | 164300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20230828 | 164200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20230828 | 164100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20230828 | 164000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20230828 | 163900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20230828 | 163800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20230828 | 163700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20230828 | 163600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20230828 | 163500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20230828 | 163400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20230828 | 163300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20230828 | 163200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20230828 | 163100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20230828 | 163000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20230828 | 162900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20230828 | 162800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20230828 | 162700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20230828 | 162600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20230828 | 162500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 2193 |
| 183 | 20230828 | 162400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20230828 | 162300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20230828 | 162200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20230828 | 162100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20230828 | 162000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20230828 | 161900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20230828 | 161800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20230828 | 161700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20230828 | 161600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20230828 | 161500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20230828 | 161400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20230828 | 161300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20230828 | 161200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20230828 | 161100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20230828 | 161000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20230828 | 160900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20230828 | 160800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20230828 | 160700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20230828 | 160600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20230828 | 160500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20230828 | 160400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20230828 | 160300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20230828 | 160200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20230828 | 160100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20230828 | 160000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20230828 | 155900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20230828 | 155800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20230828 | 155700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 211 | 20230828 | 155600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20230828 | 155500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 2193 |
| 213 | 20230828 | 155400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 214 | 20230828 | 155300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 215 | 20230828 | 155200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 216 | 20230828 | 155100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 217 | 20230828 | 155000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 218 | 20230828 | 154900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 219 | 20230828 | 154800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 220 | 20230828 | 154700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20230828 | 154600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20230828 | 154500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20230828 | 154400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20230828 | 154300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20230828 | 154200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20230828 | 154100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20230828 | 154000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20230828 | 153900 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20230828 | 153800 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20230828 | 153700 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20230828 | 153600 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 232 | 20230828 | 153500 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 233 | 20230828 | 153400 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 234 | 20230828 | 153300 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 235 | 20230828 | 153200 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 236 | 20230828 | 153100 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 237 | 20230828 | 153000 | 1873986910 | 3725 | 3725 | 3725 | 3725 | 2193 |
| 238 | 20230828 | 152900 | 1865817985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 239 | 20230828 | 152800 | 1865817985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 240 | 20230828 | 152700 | 1865817985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 241 | 20230828 | 152600 | 1865817985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 242 | 20230828 | 152500 | 1865817985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 243 | 20230828 | 152400 | 1865817985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 244 | 20230828 | 152300 | 1865817985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 245 | 20230828 | 152200 | 1865817985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 246 | 20230828 | 152100 | 1865817985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 247 | 20230828 | 152000 | 1865817985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 248 | 20230828 | 151900 | 1865817985 | 3740 | 3735 | 3740 | 3735 | 60 |
| 249 | 20230828 | 151800 | 1865593595 | 3740 | 3740 | 3740 | 3740 | 0 |
| 250 | 20230828 | 151700 | 1865593595 | 3740 | 3740 | 3740 | 3740 | 0 |
| 251 | 20230828 | 151600 | 1865593595 | 3740 | 3740 | 3740 | 3740 | 0 |
| 252 | 20230828 | 151500 | 1865593595 | 3740 | 3725 | 3740 | 3720 | 18 |
| 253 | 20230828 | 151400 | 1865526470 | 3740 | 3725 | 3740 | 3725 | 45 |
| 254 | 20230828 | 151300 | 1865358830 | 3725 | 3725 | 3725 | 3725 | 105 |
| 255 | 20230828 | 151200 | 1864967705 | 3730 | 3740 | 3740 | 3730 | 332 |
| 256 | 20230828 | 151100 | 1863726670 | 3745 | 3740 | 3745 | 3740 | 271 |
| 257 | 20230828 | 151000 | 1862712300 | 3740 | 3745 | 3745 | 3740 | 32 |
| 258 | 20230828 | 150900 | 1862592470 | 3745 | 3745 | 3745 | 3745 | 2 |
| 259 | 20230828 | 150800 | 1862584980 | 3750 | 3745 | 3750 | 3745 | 23 |
| 260 | 20230828 | 150700 | 1862498740 | 3750 | 3745 | 3750 | 3745 | 226 |
| 261 | 20230828 | 150600 | 1861651340 | 3745 | 3725 | 3745 | 3725 | 157 |
| 262 | 20230828 | 150500 | 1861066295 | 3720 | 3720 | 3720 | 3720 | 0 |
| 263 | 20230828 | 150400 | 1861066295 | 3720 | 3715 | 3750 | 3715 | 3134 |
| 264 | 20230828 | 150300 | 1849407290 | 3730 | 3730 | 3730 | 3730 | 20 |
| 265 | 20230828 | 150200 | 1849332690 | 3730 | 3725 | 3730 | 3725 | 21 |
| 266 | 20230828 | 150100 | 1849254460 | 3715 | 3710 | 3715 | 3710 | 211 |
| 267 | 20230828 | 150000 | 1848471120 | 3710 | 3725 | 3725 | 3710 | 2278 |
| 268 | 20230828 | 145900 | 1839997645 | 3730 | 3735 | 3735 | 3730 | 1106 |
| 269 | 20230828 | 145800 | 1835872110 | 3735 | 3735 | 3735 | 3735 | 78 |
| 270 | 20230828 | 145700 | 1835580780 | 3745 | 3750 | 3755 | 3745 | 3913 |
| 271 | 20230828 | 145600 | 1820906265 | 3755 | 3760 | 3760 | 3755 | 350 |
| 272 | 20230828 | 145500 | 1819591715 | 3765 | 3760 | 3765 | 3760 | 574 |
| 273 | 20230828 | 145400 | 1817432520 | 3760 | 3760 | 3780 | 3760 | 9794 |
| 274 | 20230828 | 145300 | 1780560545 | 3765 | 3745 | 3780 | 3745 | 14033 |
| 275 | 20230828 | 145200 | 1727614425 | 3745 | 3735 | 3745 | 3735 | 1017 |
| 276 | 20230828 | 145100 | 1723808595 | 3740 | 3725 | 3740 | 3725 | 1033 |
| 277 | 20230828 | 145000 | 1719956425 | 3730 | 3725 | 3730 | 3725 | 638 |
| 278 | 20230828 | 144900 | 1717578680 | 3725 | 3715 | 3725 | 3715 | 1353 |
| 279 | 20230828 | 144800 | 1712544645 | 3715 | 3710 | 3720 | 3710 | 844 |
| 280 | 20230828 | 144700 | 1709408680 | 3715 | 3710 | 3720 | 3710 | 1309 |
| 281 | 20230828 | 144600 | 1704544395 | 3710 | 3715 | 3715 | 3710 | 760 |
| 282 | 20230828 | 144500 | 1701721365 | 3710 | 3705 | 3720 | 3705 | 2015 |
| 283 | 20230828 | 144400 | 1694241885 | 3705 | 3710 | 3710 | 3705 | 866 |
| 284 | 20230828 | 144300 | 1691030770 | 3710 | 3710 | 3715 | 3710 | 576 |
| 285 | 20230828 | 144200 | 1688893760 | 3710 | 3720 | 3725 | 3710 | 653 |
| 286 | 20230828 | 144100 | 1686466090 | 3725 | 3710 | 3735 | 3710 | 2597 |
| 287 | 20230828 | 144000 | 1676808210 | 3710 | 3710 | 3710 | 3705 | 586 |
| 288 | 20230828 | 143900 | 1674635290 | 3710 | 3710 | 3715 | 3705 | 2709 |
| 289 | 20230828 | 143800 | 1664592650 | 3710 | 3710 | 3715 | 3710 | 900 |
| 290 | 20230828 | 143700 | 1661251510 | 3720 | 3720 | 3720 | 3720 | 50 |
| 291 | 20230828 | 143600 | 1661065510 | 3720 | 3705 | 3720 | 3700 | 3123 |
| 292 | 20230828 | 143500 | 1649493285 | 3705 | 3710 | 3710 | 3705 | 1715 |
| 293 | 20230828 | 143400 | 1643130885 | 3705 | 3690 | 3705 | 3690 | 3581 |
| 294 | 20230828 | 143300 | 1629886780 | 3690 | 3690 | 3695 | 3685 | 1251 |
| 295 | 20230828 | 143200 | 1625270580 | 3690 | 3695 | 3695 | 3690 | 386 |
| 296 | 20230828 | 143100 | 1623844505 | 3695 | 3695 | 3695 | 3685 | 3866 |
| 297 | 20230828 | 143000 | 1609577850 | 3705 | 3700 | 3705 | 3695 | 1779 |
| 298 | 20230828 | 142900 | 1602996810 | 3695 | 3705 | 3705 | 3695 | 5502 |
| 299 | 20230828 | 142800 | 1582639855 | 3705 | 3705 | 3705 | 3705 | 921 |
| 300 | 20230828 | 142700 | 1579227550 | 3700 | 3700 | 3700 | 3675 | 6799 |
| 301 | 20230828 | 142600 | 1554139955 | 3700 | 3700 | 3700 | 3690 | 1163 |
| 302 | 20230828 | 142500 | 1549842745 | 3705 | 3685 | 3710 | 3685 | 12433 |
| 303 | 20230828 | 142400 | 1503891785 | 3685 | 3705 | 3705 | 3685 | 14157 |
| 304 | 20230828 | 142300 | 1451663780 | 3705 | 3700 | 3705 | 3685 | 5051 |
| 305 | 20230828 | 142200 | 1433011610 | 3705 | 3710 | 3710 | 3705 | 546 |
| 306 | 20230828 | 142100 | 1430988000 | 3710 | 3710 | 3710 | 3710 | 212 |
| 307 | 20230828 | 142000 | 1430201480 | 3710 | 3705 | 3710 | 3705 | 693 |
| 308 | 20230828 | 141900 | 1427630980 | 3705 | 3705 | 3705 | 3700 | 1402 |
| 309 | 20230828 | 141800 | 1422436755 | 3690 | 3715 | 3715 | 3690 | 15836 |
| 310 | 20230828 | 141700 | 1363828865 | 3715 | 3715 | 3715 | 3715 | 1091 |
| 311 | 20230828 | 141600 | 1359775800 | 3720 | 3720 | 3720 | 3720 | 30 |
| 312 | 20230828 | 141500 | 1359664200 | 3720 | 3720 | 3720 | 3720 | 112 |
| 313 | 20230828 | 141400 | 1359247560 | 3720 | 3725 | 3725 | 3720 | 1080 |
| 314 | 20230828 | 141300 | 1355229420 | 3725 | 3725 | 3725 | 3725 | 1779 |
| 315 | 20230828 | 141200 | 1348602645 | 3725 | 3725 | 3725 | 3725 | 0 |
| 316 | 20230828 | 141100 | 1348602645 | 3725 | 3725 | 3725 | 3725 | 0 |
| 317 | 20230828 | 141000 | 1348602645 | 3725 | 3730 | 3730 | 3725 | 614 |
| 318 | 20230828 | 140900 | 1346313425 | 3730 | 3730 | 3730 | 3730 | 586 |
| 319 | 20230828 | 140800 | 1344127645 | 3730 | 3730 | 3730 | 3730 | 410 |
| 320 | 20230828 | 140700 | 1342598345 | 3735 | 3735 | 3735 | 3735 | 124 |
| 321 | 20230828 | 140600 | 1342135205 | 3730 | 3735 | 3740 | 3730 | 1061 |
| 322 | 20230828 | 140500 | 1338171420 | 3730 | 3725 | 3730 | 3720 | 2737 |
| 323 | 20230828 | 140400 | 1327972740 | 3725 | 3725 | 3725 | 3725 | 1058 |
| 324 | 20230828 | 140300 | 1324031690 | 3730 | 3730 | 3730 | 3730 | 1169 |
| 325 | 20230828 | 140200 | 1319671320 | 3730 | 3730 | 3730 | 3730 | 287 |
| 326 | 20230828 | 140100 | 1318600810 | 3730 | 3730 | 3730 | 3730 | 1244 |
| 327 | 20230828 | 140000 | 1313960690 | 3730 | 3745 | 3745 | 3700 | 39301 |
| 328 | 20230828 | 135900 | 1167774725 | 3740 | 3740 | 3740 | 3740 | 313 |
| 329 | 20230828 | 135800 | 1166604105 | 3745 | 3745 | 3750 | 3740 | 317 |
| 330 | 20230828 | 135700 | 1165417935 | 3745 | 3745 | 3745 | 3745 | 201 |
| 331 | 20230828 | 135600 | 1164665190 | 3745 | 3745 | 3745 | 3745 | 217 |
| 332 | 20230828 | 135500 | 1163852525 | 3750 | 3745 | 3750 | 3745 | 563 |
| 333 | 20230828 | 135400 | 1161742800 | 3755 | 3750 | 3755 | 3750 | 108 |
| 334 | 20230828 | 135300 | 1161337790 | 3750 | 3750 | 3750 | 3745 | 1497 |
| 335 | 20230828 | 135200 | 1155727575 | 3750 | 3750 | 3750 | 3750 | 200 |
| 336 | 20230828 | 135100 | 1154977575 | 3755 | 3755 | 3755 | 3755 | 1 |
| 337 | 20230828 | 135000 | 1154973820 | 3755 | 3755 | 3755 | 3755 | 228 |
| 338 | 20230828 | 134900 | 1154117680 | 3750 | 3750 | 3750 | 3750 | 788 |
| 339 | 20230828 | 134800 | 1151162680 | 3755 | 3755 | 3755 | 3755 | 5 |
| 340 | 20230828 | 134700 | 1151143905 | 3755 | 3755 | 3755 | 3755 | 0 |
| 341 | 20230828 | 134600 | 1151143905 | 3755 | 3745 | 3760 | 3745 | 3693 |
| 342 | 20230828 | 134500 | 1137283330 | 3745 | 3740 | 3745 | 3740 | 648 |
| 343 | 20230828 | 134400 | 1134856575 | 3750 | 3750 | 3750 | 3750 | 3 |
| 344 | 20230828 | 134300 | 1134845325 | 3750 | 3750 | 3750 | 3750 | 87 |
| 345 | 20230828 | 134200 | 1134519075 | 3750 | 3745 | 3755 | 3740 | 2325 |
| 346 | 20230828 | 134100 | 1125806690 | 3745 | 3745 | 3745 | 3745 | 104 |
| 347 | 20230828 | 134000 | 1125417210 | 3745 | 3745 | 3750 | 3740 | 1680 |
| 348 | 20230828 | 133900 | 1119126165 | 3755 | 3755 | 3755 | 3755 | 0 |
| 349 | 20230828 | 133800 | 1119126165 | 3755 | 3755 | 3755 | 3755 | 0 |
| 350 | 20230828 | 133700 | 1119126165 | 3755 | 3745 | 3755 | 3735 | 7458 |
| 351 | 20230828 | 133600 | 1091229880 | 3745 | 3745 | 3745 | 3745 | 793 |
| 352 | 20230828 | 133500 | 1088260095 | 3750 | 3745 | 3750 | 3745 | 1891 |
| 353 | 20230828 | 133400 | 1081174965 | 3745 | 3750 | 3750 | 3745 | 207 |
| 354 | 20230828 | 133300 | 1080399215 | 3750 | 3750 | 3750 | 3750 | 1600 |
| 355 | 20230828 | 133200 | 1074399215 | 3755 | 3755 | 3755 | 3755 | 0 |
| 356 | 20230828 | 133100 | 1074399215 | 3755 | 3755 | 3755 | 3755 | 1105 |
| 357 | 20230828 | 133000 | 1070249940 | 3755 | 3760 | 3760 | 3755 | 1415 |
| 358 | 20230828 | 132900 | 1064936105 | 3765 | 3760 | 3765 | 3750 | 227 |
| 359 | 20230828 | 132800 | 1064083300 | 3760 | 3760 | 3760 | 3755 | 385 |
| 360 | 20230828 | 132700 | 1062636150 | 3765 | 3765 | 3765 | 3765 | 0 |
| 361 | 20230828 | 132600 | 1062636150 | 3765 | 3765 | 3765 | 3765 | 515 |
| 362 | 20230828 | 132500 | 1060697175 | 3765 | 3760 | 3765 | 3760 | 1461 |
| 363 | 20230828 | 132400 | 1055199560 | 3760 | 3770 | 3770 | 3760 | 520 |
| 364 | 20230828 | 132300 | 1053242745 | 3770 | 3770 | 3770 | 3770 | 40 |
| 365 | 20230828 | 132200 | 1053091945 | 3770 | 3770 | 3770 | 3770 | 0 |
| 366 | 20230828 | 132100 | 1053091945 | 3770 | 3765 | 3770 | 3765 | 473 |
| 367 | 20230828 | 132000 | 1051309735 | 3770 | 3765 | 3770 | 3765 | 1705 |
| 368 | 20230828 | 131900 | 1044890405 | 3760 | 3755 | 3760 | 3755 | 1872 |
| 369 | 20230828 | 131800 | 1037853390 | 3755 | 3755 | 3755 | 3755 | 305 |
| 370 | 20230828 | 131700 | 1036708115 | 3755 | 3750 | 3755 | 3750 | 1152 |
| 371 | 20230828 | 131600 | 1032383025 | 3750 | 3750 | 3750 | 3750 | 659 |
| 372 | 20230828 | 131500 | 1029911775 | 3750 | 3750 | 3750 | 3750 | 290 |
| 373 | 20230828 | 131400 | 1028824275 | 3760 | 3760 | 3760 | 3760 | 0 |
| 374 | 20230828 | 131300 | 1028824275 | 3760 | 3755 | 3760 | 3755 | 828 |
| 375 | 20230828 | 131200 | 1025713130 | 3755 | 3755 | 3755 | 3755 | 1878 |
| 376 | 20230828 | 131100 | 1018661240 | 3760 | 3760 | 3760 | 3760 | 101 |
| 377 | 20230828 | 131000 | 1018281480 | 3755 | 3755 | 3755 | 3755 | 106 |
| 378 | 20230828 | 130900 | 1017883450 | 3755 | 3760 | 3760 | 3755 | 307 |
| 379 | 20230828 | 130800 | 1016729830 | 3760 | 3760 | 3760 | 3760 | 106 |
| 380 | 20230828 | 130700 | 1016331270 | 3760 | 3760 | 3760 | 3760 | 387 |
| 381 | 20230828 | 130600 | 1014876150 | 3760 | 3745 | 3760 | 3745 | 3090 |
| 382 | 20230828 | 130500 | 1003279605 | 3750 | 3750 | 3750 | 3750 | 20 |
| 383 | 20230828 | 130400 | 1003204605 | 3755 | 3755 | 3755 | 3755 | 1 |
| 384 | 20230828 | 130300 | 1003200850 | 3750 | 3750 | 3750 | 3750 | 104 |
| 385 | 20230828 | 130200 | 1002810850 | 3750 | 3750 | 3750 | 3750 | 888 |
| 386 | 20230828 | 130100 | 999480850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 387 | 20230828 | 130000 | 999480850 | 3755 | 3755 | 3760 | 3755 | 554 |
| 388 | 20230828 | 125900 | 997400575 | 3755 | 3755 | 3755 | 3755 | 100 |
| 389 | 20230828 | 125800 | 997025075 | 3755 | 3745 | 3755 | 3745 | 2352 |
| 390 | 20230828 | 125700 | 988203710 | 3745 | 3745 | 3745 | 3745 | 501 |
| 391 | 20230828 | 125600 | 986327465 | 3750 | 3745 | 3750 | 3745 | 1422 |
| 392 | 20230828 | 125500 | 980998815 | 3750 | 3745 | 3750 | 3745 | 155 |
| 393 | 20230828 | 125400 | 980418090 | 3745 | 3745 | 3745 | 3740 | 388 |
| 394 | 20230828 | 125300 | 978965685 | 3745 | 3745 | 3745 | 3745 | 1579 |
| 395 | 20230828 | 125200 | 973052330 | 3745 | 3745 | 3745 | 3745 | 1112 |
| 396 | 20230828 | 125100 | 968887890 | 3745 | 3745 | 3745 | 3745 | 106 |
| 397 | 20230828 | 125000 | 968490920 | 3745 | 3745 | 3745 | 3745 | 307 |
| 398 | 20230828 | 124900 | 967341205 | 3745 | 3745 | 3745 | 3745 | 343 |
| 399 | 20230828 | 124800 | 966056670 | 3745 | 3745 | 3745 | 3745 | 408 |
| 400 | 20230828 | 124700 | 964528710 | 3745 | 3745 | 3745 | 3745 | 605 |
| 401 | 20230828 | 124600 | 962262985 | 3745 | 3745 | 3745 | 3745 | 106 |
| 402 | 20230828 | 124500 | 961866015 | 3745 | 3745 | 3750 | 3745 | 3044 |
| 403 | 20230828 | 124400 | 950457020 | 3745 | 3740 | 3745 | 3740 | 919 |
| 404 | 20230828 | 124300 | 947019830 | 3740 | 3740 | 3740 | 3740 | 406 |
| 405 | 20230828 | 124200 | 945501390 | 3740 | 3740 | 3740 | 3740 | 106 |
| 406 | 20230828 | 124100 | 945104950 | 3740 | 3740 | 3740 | 3740 | 411 |
| 407 | 20230828 | 124000 | 943567810 | 3740 | 3740 | 3740 | 3740 | 207 |
| 408 | 20230828 | 123900 | 942793630 | 3740 | 3740 | 3740 | 3740 | 105 |
| 409 | 20230828 | 123800 | 942400930 | 3740 | 3740 | 3740 | 3740 | 819 |
| 410 | 20230828 | 123700 | 939337870 | 3740 | 3740 | 3740 | 3740 | 310 |
| 411 | 20230828 | 123600 | 938178470 | 3740 | 3745 | 3745 | 3740 | 128 |
| 412 | 20230828 | 123500 | 937699125 | 3745 | 3750 | 3750 | 3745 | 220 |
| 413 | 20230828 | 123400 | 936875210 | 3750 | 3745 | 3750 | 3740 | 1869 |
| 414 | 20230828 | 123300 | 929877125 | 3745 | 3740 | 3745 | 3740 | 409 |
| 415 | 20230828 | 123200 | 928347450 | 3740 | 3740 | 3740 | 3740 | 632 |
| 416 | 20230828 | 123100 | 925983770 | 3740 | 3740 | 3740 | 3740 | 105 |
| 417 | 20230828 | 123000 | 925591070 | 3740 | 3740 | 3740 | 3735 | 130 |
| 418 | 20230828 | 122900 | 925104900 | 3740 | 3735 | 3740 | 3735 | 1643 |
| 419 | 20230828 | 122800 | 918965795 | 3740 | 3740 | 3740 | 3740 | 492 |
| 420 | 20230828 | 122700 | 917125715 | 3740 | 3735 | 3740 | 3735 | 1848 |
| 421 | 20230828 | 122600 | 910220020 | 3730 | 3740 | 3740 | 3730 | 4616 |
| 422 | 20230828 | 122500 | 892985440 | 3740 | 3740 | 3740 | 3740 | 850 |
| 423 | 20230828 | 122400 | 889806440 | 3745 | 3745 | 3745 | 3745 | 0 |
| 424 | 20230828 | 122300 | 889806440 | 3745 | 3735 | 3745 | 3735 | 1054 |
| 425 | 20230828 | 122200 | 885860120 | 3740 | 3740 | 3740 | 3740 | 216 |
| 426 | 20230828 | 122100 | 885052280 | 3740 | 3740 | 3740 | 3740 | 1136 |
| 427 | 20230828 | 122000 | 880803640 | 3740 | 3740 | 3740 | 3740 | 306 |
| 428 | 20230828 | 121900 | 879659200 | 3745 | 3745 | 3745 | 3745 | 87 |
| 429 | 20230828 | 121800 | 879333385 | 3750 | 3745 | 3750 | 3745 | 889 |
| 430 | 20230828 | 121700 | 876002570 | 3740 | 3735 | 3740 | 3735 | 1877 |
| 431 | 20230828 | 121600 | 868983590 | 3740 | 3740 | 3740 | 3740 | 2 |
| 432 | 20230828 | 121500 | 868976110 | 3740 | 3740 | 3740 | 3740 | 0 |
| 433 | 20230828 | 121400 | 868976110 | 3740 | 3735 | 3745 | 3735 | 1819 |
| 434 | 20230828 | 121300 | 862173340 | 3740 | 3740 | 3740 | 3740 | 167 |
| 435 | 20230828 | 121200 | 861548760 | 3750 | 3750 | 3750 | 3750 | 4 |
| 436 | 20230828 | 121100 | 861533760 | 3750 | 3750 | 3750 | 3750 | 40 |
| 437 | 20230828 | 121000 | 861383760 | 3750 | 3755 | 3755 | 3750 | 400 |
| 438 | 20230828 | 120900 | 859882760 | 3755 | 3750 | 3755 | 3750 | 2214 |
| 439 | 20230828 | 120800 | 851580255 | 3750 | 3750 | 3750 | 3750 | 0 |
| 440 | 20230828 | 120700 | 851580255 | 3750 | 3745 | 3750 | 3745 | 1917 |
| 441 | 20230828 | 120600 | 844396280 | 3740 | 3735 | 3740 | 3735 | 2571 |
| 442 | 20230828 | 120500 | 834784825 | 3740 | 3740 | 3740 | 3740 | 90 |
| 443 | 20230828 | 120400 | 834448225 | 3740 | 3735 | 3740 | 3735 | 1050 |
| 444 | 20230828 | 120300 | 830522760 | 3735 | 3735 | 3735 | 3735 | 327 |
| 445 | 20230828 | 120200 | 829301415 | 3740 | 3740 | 3740 | 3740 | 137 |
| 446 | 20230828 | 120100 | 828789035 | 3740 | 3735 | 3740 | 3735 | 2693 |
| 447 | 20230828 | 120000 | 818723935 | 3735 | 3735 | 3735 | 3735 | 506 |
| 448 | 20230828 | 115900 | 816834025 | 3735 | 3735 | 3735 | 3735 | 106 |
| 449 | 20230828 | 115800 | 816438115 | 3735 | 3745 | 3745 | 3730 | 9537 |
| 450 | 20230828 | 115700 | 780829320 | 3745 | 3745 | 3745 | 3745 | 0 |
| 451 | 20230828 | 115600 | 780829320 | 3745 | 3745 | 3745 | 3745 | 50 |
| 452 | 20230828 | 115500 | 780642070 | 3745 | 3745 | 3745 | 3745 | 1012 |
| 453 | 20230828 | 115400 | 776852130 | 3750 | 3750 | 3750 | 3750 | 0 |
| 454 | 20230828 | 115300 | 776852130 | 3750 | 3750 | 3750 | 3750 | 109 |
| 455 | 20230828 | 115200 | 776443380 | 3750 | 3755 | 3755 | 3745 | 876 |
| 456 | 20230828 | 115100 | 773159900 | 3755 | 3745 | 3755 | 3745 | 3462 |
| 457 | 20230828 | 115000 | 760181560 | 3745 | 3745 | 3745 | 3745 | 438 |
| 458 | 20230828 | 114900 | 758541250 | 3750 | 3745 | 3750 | 3745 | 321 |
| 459 | 20230828 | 114800 | 757338605 | 3745 | 3745 | 3745 | 3745 | 572 |
| 460 | 20230828 | 114700 | 755196465 | 3745 | 3745 | 3745 | 3745 | 403 |
| 461 | 20230828 | 114600 | 753687230 | 3745 | 3745 | 3745 | 3740 | 1006 |
| 462 | 20230828 | 114500 | 749919880 | 3745 | 3750 | 3750 | 3745 | 3346 |
| 463 | 20230828 | 114400 | 737377510 | 3750 | 3750 | 3750 | 3750 | 107 |
| 464 | 20230828 | 114300 | 736976260 | 3750 | 3750 | 3750 | 3750 | 104 |
| 465 | 20230828 | 114200 | 736586260 | 3750 | 3750 | 3750 | 3750 | 419 |
| 466 | 20230828 | 114100 | 735015010 | 3755 | 3750 | 3755 | 3750 | 233 |
| 467 | 20230828 | 114000 | 734140660 | 3755 | 3755 | 3755 | 3755 | 3939 |
| 468 | 20230828 | 113900 | 719349715 | 3755 | 3755 | 3755 | 3755 | 307 |
| 469 | 20230828 | 113800 | 718196930 | 3755 | 3755 | 3755 | 3755 | 106 |
| 470 | 20230828 | 113700 | 717798900 | 3755 | 3760 | 3760 | 3755 | 1289 |
| 471 | 20230828 | 113600 | 712958595 | 3760 | 3760 | 3760 | 3760 | 1268 |
| 472 | 20230828 | 113500 | 708190915 | 3760 | 3760 | 3760 | 3760 | 110 |
| 473 | 20230828 | 113400 | 707777315 | 3760 | 3760 | 3760 | 3760 | 100 |
| 474 | 20230828 | 113300 | 707401315 | 3755 | 3755 | 3755 | 3755 | 876 |
| 475 | 20230828 | 113200 | 704111935 | 3760 | 3760 | 3760 | 3760 | 2634 |
| 476 | 20230828 | 113100 | 694208095 | 3760 | 3765 | 3765 | 3760 | 644 |
| 477 | 20230828 | 113000 | 691786505 | 3765 | 3765 | 3765 | 3765 | 307 |
| 478 | 20230828 | 112900 | 690630650 | 3765 | 3765 | 3765 | 3765 | 234 |
| 479 | 20230828 | 112800 | 689749640 | 3765 | 3765 | 3765 | 3765 | 56 |
| 480 | 20230828 | 112700 | 689538800 | 3770 | 3760 | 3780 | 3760 | 1886 |
| 481 | 20230828 | 112600 | 682432295 | 3760 | 3760 | 3760 | 3760 | 276 |
| 482 | 20230828 | 112500 | 681394535 | 3765 | 3755 | 3765 | 3755 | 1023 |
| 483 | 20230828 | 112400 | 677546020 | 3755 | 3765 | 3765 | 3755 | 332 |
| 484 | 20230828 | 112300 | 676298590 | 3765 | 3760 | 3765 | 3760 | 1459 |
| 485 | 20230828 | 112200 | 670806860 | 3760 | 3760 | 3760 | 3760 | 555 |
| 486 | 20230828 | 112100 | 668720060 | 3760 | 3760 | 3760 | 3760 | 1270 |
| 487 | 20230828 | 112000 | 663944860 | 3760 | 3760 | 3760 | 3760 | 219 |
| 488 | 20230828 | 111900 | 663121420 | 3760 | 3765 | 3765 | 3760 | 873 |
| 489 | 20230828 | 111800 | 659838365 | 3765 | 3770 | 3770 | 3765 | 1420 |
| 490 | 20230828 | 111700 | 654487040 | 3770 | 3770 | 3770 | 3770 | 215 |
| 491 | 20230828 | 111600 | 653676490 | 3775 | 3775 | 3780 | 3770 | 1472 |
| 492 | 20230828 | 111500 | 648121330 | 3775 | 3780 | 3780 | 3775 | 2542 |
| 493 | 20230828 | 111400 | 638514835 | 3785 | 3785 | 3785 | 3785 | 238 |
| 494 | 20230828 | 111300 | 637614005 | 3785 | 3785 | 3785 | 3785 | 300 |
| 495 | 20230828 | 111200 | 636478505 | 3785 | 3785 | 3785 | 3785 | 868 |
| 496 | 20230828 | 111100 | 633193125 | 3785 | 3780 | 3785 | 3780 | 477 |
| 497 | 20230828 | 111000 | 631389315 | 3785 | 3785 | 3785 | 3785 | 342 |
| 498 | 20230828 | 110900 | 630094845 | 3785 | 3785 | 3785 | 3785 | 200 |
| 499 | 20230828 | 110800 | 629337845 | 3785 | 3790 | 3790 | 3785 | 441 |
| 500 | 20230828 | 110700 | 627668085 | 3780 | 3780 | 3780 | 3780 | 0 |
| 501 | 20230828 | 110600 | 627668085 | 3780 | 3795 | 3795 | 3780 | 2526 |
| 502 | 20230828 | 110500 | 618092955 | 3795 | 3795 | 3795 | 3795 | 0 |
| 503 | 20230828 | 110400 | 618092955 | 3795 | 3795 | 3795 | 3795 | 746 |
| 504 | 20230828 | 110300 | 615261885 | 3800 | 3805 | 3805 | 3800 | 1104 |
| 505 | 20230828 | 110200 | 611066265 | 3810 | 3810 | 3810 | 3810 | 0 |
| 506 | 20230828 | 110100 | 611066265 | 3810 | 3810 | 3810 | 3810 | 486 |
| 507 | 20230828 | 110000 | 609214605 | 3810 | 3810 | 3810 | 3810 | 8 |
| 508 | 20230828 | 105900 | 609184125 | 3810 | 3815 | 3815 | 3810 | 700 |
| 509 | 20230828 | 105800 | 606516820 | 3820 | 3820 | 3820 | 3820 | 0 |
| 510 | 20230828 | 105700 | 606516820 | 3820 | 3805 | 3820 | 3805 | 2237 |
| 511 | 20230828 | 105600 | 597992575 | 3800 | 3805 | 3805 | 3800 | 263 |
| 512 | 20230828 | 105500 | 596992670 | 3805 | 3805 | 3805 | 3805 | 20 |
| 513 | 20230828 | 105400 | 596916570 | 3810 | 3805 | 3810 | 3805 | 1487 |
| 514 | 20230828 | 105300 | 591252100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 515 | 20230828 | 105200 | 591252100 | 3810 | 3800 | 3810 | 3800 | 889 |
| 516 | 20230828 | 105100 | 587873890 | 3795 | 3785 | 3795 | 3785 | 1032 |
| 517 | 20230828 | 105000 | 583961080 | 3790 | 3780 | 3790 | 3780 | 2245 |
| 518 | 20230828 | 104900 | 575464850 | 3780 | 3780 | 3780 | 3780 | 354 |
| 519 | 20230828 | 104800 | 574126730 | 3785 | 3780 | 3785 | 3780 | 1169 |
| 520 | 20230828 | 104700 | 569707435 | 3775 | 3775 | 3775 | 3775 | 352 |
| 521 | 20230828 | 104600 | 568378635 | 3775 | 3770 | 3775 | 3770 | 1153 |
| 522 | 20230828 | 104500 | 564029080 | 3775 | 3780 | 3780 | 3775 | 1439 |
| 523 | 20230828 | 104400 | 558596525 | 3780 | 3780 | 3780 | 3780 | 579 |
| 524 | 20230828 | 104300 | 556407905 | 3780 | 3780 | 3780 | 3780 | 100 |
| 525 | 20230828 | 104200 | 556029905 | 3790 | 3780 | 3790 | 3780 | 1000 |
| 526 | 20230828 | 104100 | 552244735 | 3780 | 3780 | 3780 | 3780 | 200 |
| 527 | 20230828 | 104000 | 551488735 | 3780 | 3785 | 3785 | 3780 | 392 |
| 528 | 20230828 | 103900 | 550006830 | 3795 | 3780 | 3795 | 3780 | 961 |
| 529 | 20230828 | 103800 | 546368985 | 3780 | 3785 | 3785 | 3780 | 2129 |
| 530 | 20230828 | 103700 | 538318835 | 3790 | 3790 | 3790 | 3790 | 263 |
| 531 | 20230828 | 103600 | 537322065 | 3795 | 3795 | 3795 | 3795 | 92 |
| 532 | 20230828 | 103500 | 536972925 | 3800 | 3810 | 3810 | 3795 | 8687 |
| 533 | 20230828 | 103400 | 503963295 | 3810 | 3810 | 3810 | 3810 | 0 |
| 534 | 20230828 | 103300 | 503963295 | 3810 | 3810 | 3810 | 3810 | 0 |
| 535 | 20230828 | 103200 | 503963295 | 3810 | 3810 | 3815 | 3810 | 540 |
| 536 | 20230828 | 103100 | 501904645 | 3810 | 3810 | 3810 | 3810 | 396 |
| 537 | 20230828 | 103000 | 500395885 | 3810 | 3810 | 3810 | 3810 | 146 |
| 538 | 20230828 | 102900 | 499839625 | 3815 | 3815 | 3815 | 3815 | 260 |
| 539 | 20230828 | 102800 | 498847725 | 3820 | 3820 | 3820 | 3820 | 36 |
| 540 | 20230828 | 102700 | 498710205 | 3820 | 3825 | 3825 | 3820 | 295 |
| 541 | 20230828 | 102600 | 497582830 | 3835 | 3835 | 3835 | 3835 | 0 |
| 542 | 20230828 | 102500 | 497582830 | 3835 | 3835 | 3835 | 3835 | 266 |
| 543 | 20230828 | 102400 | 496562720 | 3835 | 3820 | 3840 | 3820 | 1128 |
| 544 | 20230828 | 102300 | 492236515 | 3820 | 3810 | 3820 | 3810 | 893 |
| 545 | 20230828 | 102200 | 488832615 | 3810 | 3810 | 3810 | 3810 | 246 |
| 546 | 20230828 | 102100 | 487895355 | 3810 | 3810 | 3810 | 3810 | 300 |
| 547 | 20230828 | 102000 | 486752355 | 3810 | 3815 | 3815 | 3810 | 200 |
| 548 | 20230828 | 101900 | 485989635 | 3815 | 3805 | 3815 | 3805 | 792 |
| 549 | 20230828 | 101800 | 482970560 | 3800 | 3800 | 3800 | 3800 | 0 |
| 550 | 20230828 | 101700 | 482970560 | 3800 | 3805 | 3805 | 3800 | 200 |
| 551 | 20230828 | 101600 | 482210290 | 3810 | 3810 | 3810 | 3810 | 1 |
| 552 | 20230828 | 101500 | 482206480 | 3805 | 3800 | 3810 | 3800 | 9 |
| 553 | 20230828 | 101400 | 482172260 | 3800 | 3800 | 3800 | 3800 | 0 |
| 554 | 20230828 | 101300 | 482172260 | 3800 | 3800 | 3800 | 3800 | 1456 |
| 555 | 20230828 | 101200 | 476639460 | 3800 | 3800 | 3800 | 3800 | 0 |
| 556 | 20230828 | 101100 | 476639460 | 3800 | 3795 | 3800 | 3795 | 478 |
| 557 | 20230828 | 101000 | 474824125 | 3800 | 3800 | 3800 | 3800 | 1 |
| 558 | 20230828 | 100900 | 474820325 | 3795 | 3780 | 3795 | 3780 | 625 |
| 559 | 20230828 | 100800 | 472451140 | 3790 | 3790 | 3790 | 3790 | 0 |
| 560 | 20230828 | 100700 | 472451140 | 3790 | 3785 | 3790 | 3785 | 1006 |
| 561 | 20230828 | 100600 | 468643425 | 3780 | 3780 | 3780 | 3780 | 0 |
| 562 | 20230828 | 100500 | 468643425 | 3780 | 3785 | 3785 | 3775 | 4400 |
| 563 | 20230828 | 100400 | 452031390 | 3790 | 3790 | 3790 | 3790 | 87 |
| 564 | 20230828 | 100300 | 451701660 | 3790 | 3790 | 3790 | 3790 | 0 |
| 565 | 20230828 | 100200 | 451701660 | 3790 | 3810 | 3810 | 3790 | 322 |
| 566 | 20230828 | 100100 | 450479355 | 3810 | 3810 | 3810 | 3810 | 10 |
| 567 | 20230828 | 100000 | 450441255 | 3800 | 3800 | 3800 | 3800 | 41 |
| 568 | 20230828 | 095900 | 450285455 | 3800 | 3800 | 3800 | 3800 | 270 |
| 569 | 20230828 | 095800 | 449259455 | 3800 | 3800 | 3800 | 3800 | 700 |
| 570 | 20230828 | 095700 | 446599455 | 3800 | 3800 | 3800 | 3800 | 0 |
| 571 | 20230828 | 095600 | 446599455 | 3800 | 3805 | 3805 | 3800 | 1813 |
| 572 | 20230828 | 095500 | 439709895 | 3800 | 3805 | 3805 | 3800 | 200 |
| 573 | 20230828 | 095400 | 438949740 | 3800 | 3795 | 3800 | 3790 | 4110 |
| 574 | 20230828 | 095300 | 423340150 | 3800 | 3800 | 3800 | 3800 | 10 |
| 575 | 20230828 | 095200 | 423302150 | 3800 | 3815 | 3815 | 3800 | 81 |
| 576 | 20230828 | 095100 | 422994320 | 3800 | 3790 | 3805 | 3790 | 5747 |
| 577 | 20230828 | 095000 | 401161300 | 3790 | 3795 | 3795 | 3790 | 73 |
| 578 | 20230828 | 094900 | 400884625 | 3795 | 3795 | 3795 | 3795 | 190 |
| 579 | 20230828 | 094800 | 400163575 | 3800 | 3795 | 3800 | 3795 | 1461 |
| 580 | 20230828 | 094700 | 394613040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 581 | 20230828 | 094600 | 394613040 | 3800 | 3800 | 3805 | 3800 | 1526 |
| 582 | 20230828 | 094500 | 388813950 | 3790 | 3815 | 3815 | 3790 | 820 |
| 583 | 20230828 | 094400 | 385697650 | 3810 | 3800 | 3810 | 3800 | 1087 |
| 584 | 20230828 | 094300 | 381561670 | 3800 | 3790 | 3800 | 3790 | 12714 |
| 585 | 20230828 | 094200 | 333341180 | 3790 | 3765 | 3795 | 3765 | 4189 |
| 586 | 20230828 | 094100 | 317520920 | 3765 | 3760 | 3765 | 3760 | 1011 |
| 587 | 20230828 | 094000 | 313719505 | 3770 | 3770 | 3770 | 3770 | 260 |
| 588 | 20230828 | 093900 | 312739305 | 3770 | 3775 | 3775 | 3770 | 501 |
| 589 | 20230828 | 093800 | 310850530 | 3775 | 3775 | 3775 | 3775 | 530 |
| 590 | 20230828 | 093700 | 308849780 | 3775 | 3775 | 3775 | 3775 | 2 |
| 591 | 20230828 | 093600 | 308842230 | 3780 | 3780 | 3780 | 3780 | 0 |
| 592 | 20230828 | 093500 | 308842230 | 3780 | 3765 | 3780 | 3765 | 3150 |
| 593 | 20230828 | 093400 | 296976215 | 3765 | 3770 | 3770 | 3765 | 21 |
| 594 | 20230828 | 093300 | 296897050 | 3770 | 3770 | 3775 | 3755 | 6160 |
| 595 | 20230828 | 093200 | 273747225 | 3780 | 3780 | 3780 | 3780 | 0 |
| 596 | 20230828 | 093100 | 273747225 | 3780 | 3780 | 3780 | 3780 | 1 |
| 597 | 20230828 | 093000 | 273743445 | 3765 | 3775 | 3785 | 3765 | 5921 |
| 598 | 20230828 | 092900 | 251367990 | 3775 | 3780 | 3780 | 3775 | 50 |
| 599 | 20230828 | 092800 | 251179140 | 3785 | 3785 | 3785 | 3785 | 0 |
| 600 | 20230828 | 092700 | 251179140 | 3785 | 3785 | 3785 | 3785 | 1 |
| 601 | 20230828 | 092600 | 251175355 | 3775 | 3785 | 3785 | 3775 | 1064 |
| 602 | 20230828 | 092500 | 247157630 | 3775 | 3780 | 3780 | 3775 | 10 |
| 603 | 20230828 | 092400 | 247119835 | 3785 | 3785 | 3785 | 3780 | 609 |
| 604 | 20230828 | 092300 | 244814970 | 3785 | 3785 | 3785 | 3785 | 466 |
| 605 | 20230828 | 092200 | 243051160 | 3790 | 3790 | 3790 | 3790 | 0 |
| 606 | 20230828 | 092100 | 243051160 | 3790 | 3790 | 3790 | 3790 | 0 |
| 607 | 20230828 | 092000 | 243051160 | 3790 | 3790 | 3795 | 3790 | 2322 |
| 608 | 20230828 | 091900 | 234250090 | 3790 | 3795 | 3795 | 3790 | 1001 |
| 609 | 20230828 | 091800 | 230453035 | 3790 | 3790 | 3790 | 3790 | 1137 |
| 610 | 20230828 | 091700 | 226143805 | 3780 | 3765 | 3780 | 3765 | 674 |
| 611 | 20230828 | 091600 | 223596835 | 3765 | 3780 | 3780 | 3765 | 2957 |
| 612 | 20230828 | 091500 | 212462855 | 3765 | 3770 | 3770 | 3765 | 216 |
| 613 | 20230828 | 091400 | 211649420 | 3780 | 3785 | 3785 | 3780 | 1351 |
| 614 | 20230828 | 091300 | 206539735 | 3765 | 3785 | 3795 | 3755 | 7119 |
| 615 | 20230828 | 091200 | 179703860 | 3775 | 3805 | 3805 | 3765 | 14834 |
| 616 | 20230828 | 091100 | 123671880 | 3805 | 3805 | 3805 | 3805 | 892 |
| 617 | 20230828 | 091000 | 120277820 | 3795 | 3795 | 3795 | 3795 | 0 |
| 618 | 20230828 | 090900 | 120277820 | 3795 | 3775 | 3800 | 3775 | 3900 |
| 619 | 20230828 | 090800 | 105481660 | 3770 | 3755 | 3770 | 3750 | 1671 |
| 620 | 20230828 | 090700 | 99197760 | 3785 | 3755 | 3790 | 3755 | 5351 |
| 621 | 20230828 | 090600 | 79034680 | 3750 | 3765 | 3765 | 3750 | 2394 |
| 622 | 20230828 | 090500 | 70030660 | 3765 | 3775 | 3780 | 3755 | 3802 |
| 623 | 20230828 | 090400 | 55717730 | 3775 | 3805 | 3805 | 3775 | 2289 |
| 624 | 20230828 | 090300 | 47048145 | 3810 | 3810 | 3815 | 3810 | 541 |
| 625 | 20230828 | 090200 | 44986930 | 3810 | 3810 | 3810 | 3810 | 6765 |
| 626 | 20230828 | 090100 | 19212280 | 3815 | 3800 | 3815 | 3780 | 1579 |
| 627 | 20230828 | 090000 | 13233875 | 3795 | 3770 | 3795 | 3770 | 3367 |