30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 191500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 17541 |
| 3 | 20230830 | 191400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230830 | 191300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230830 | 191200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230830 | 191100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230830 | 191000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230830 | 190900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230830 | 190800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230830 | 190700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230830 | 190600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230830 | 190500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230830 | 190400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230830 | 190300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230830 | 190200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230830 | 190100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230830 | 190000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230830 | 185900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230830 | 185800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230830 | 185700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230830 | 185600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230830 | 185500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230830 | 185400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230830 | 185300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230830 | 185200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230830 | 185100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230830 | 185000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230830 | 184900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230830 | 184800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230830 | 184700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230830 | 184600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230830 | 184500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 17541 |
| 33 | 20230830 | 184400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230830 | 184300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230830 | 184200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230830 | 184100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230830 | 184000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230830 | 183900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230830 | 183800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230830 | 183700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230830 | 183600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230830 | 183500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230830 | 183400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230830 | 183300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230830 | 183200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230830 | 183100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230830 | 183000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230830 | 182900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230830 | 182800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230830 | 182700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230830 | 182600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230830 | 182500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230830 | 182400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230830 | 182300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230830 | 182200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230830 | 182100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230830 | 182000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230830 | 181900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230830 | 181800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230830 | 181700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230830 | 181600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230830 | 181500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 17541 |
| 63 | 20230830 | 181400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230830 | 181300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230830 | 181200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230830 | 181100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230830 | 181000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230830 | 180900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230830 | 180800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230830 | 180700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230830 | 180600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230830 | 180500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230830 | 180400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230830 | 180300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230830 | 180200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230830 | 180100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230830 | 180000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230830 | 175900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230830 | 175800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230830 | 175700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230830 | 175600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230830 | 175500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230830 | 175400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230830 | 175300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230830 | 175200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230830 | 175100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230830 | 175000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230830 | 174900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230830 | 174800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230830 | 174700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230830 | 174600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230830 | 174500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 17541 |
| 93 | 20230830 | 174400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230830 | 174300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230830 | 174200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230830 | 174100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230830 | 174000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230830 | 173900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230830 | 173800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230830 | 173700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230830 | 173600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230830 | 173500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230830 | 173400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230830 | 173300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230830 | 173200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230830 | 173100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230830 | 173000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230830 | 172900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230830 | 172800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230830 | 172700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230830 | 172600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230830 | 172500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230830 | 172400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230830 | 172300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230830 | 172200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230830 | 172100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230830 | 172000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230830 | 171900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230830 | 171800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230830 | 171700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230830 | 171600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230830 | 171500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 17541 |
| 123 | 20230830 | 171400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230830 | 171300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230830 | 171200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230830 | 171100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230830 | 171000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230830 | 170900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230830 | 170800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230830 | 170700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230830 | 170600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230830 | 170500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230830 | 170400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230830 | 170300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230830 | 170200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230830 | 170100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230830 | 170000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230830 | 165900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230830 | 165800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230830 | 165700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230830 | 165600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230830 | 165500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230830 | 165400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230830 | 165300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230830 | 165200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230830 | 165100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230830 | 165000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230830 | 164900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230830 | 164800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230830 | 164700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230830 | 164600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230830 | 164500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 17541 |
| 153 | 20230830 | 164400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230830 | 164300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230830 | 164200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230830 | 164100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230830 | 164000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230830 | 163900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230830 | 163800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230830 | 163700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230830 | 163600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230830 | 163500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230830 | 163400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230830 | 163300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230830 | 163200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230830 | 163100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230830 | 163000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230830 | 162900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230830 | 162800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230830 | 162700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230830 | 162600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230830 | 162500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230830 | 162400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230830 | 162300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230830 | 162200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230830 | 162100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230830 | 162000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230830 | 161900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230830 | 161800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230830 | 161700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230830 | 161600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230830 | 161500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 17541 |
| 183 | 20230830 | 161400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230830 | 161300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230830 | 161200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230830 | 161100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230830 | 161000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230830 | 160900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230830 | 160800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230830 | 160700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230830 | 160600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230830 | 160500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230830 | 160400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230830 | 160300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230830 | 160200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230830 | 160100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230830 | 160000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230830 | 155900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230830 | 155800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230830 | 155700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230830 | 155600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230830 | 155500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230830 | 155400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230830 | 155300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230830 | 155200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230830 | 155100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230830 | 155000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230830 | 154900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230830 | 154800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230830 | 154700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230830 | 154600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230830 | 154500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 17541 |
| 213 | 20230830 | 154400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230830 | 154300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230830 | 154200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230830 | 154100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230830 | 154000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230830 | 153900 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230830 | 153800 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230830 | 153700 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20230830 | 153600 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20230830 | 153500 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20230830 | 153400 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20230830 | 153300 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20230830 | 153200 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20230830 | 153100 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20230830 | 153000 | 2912701425 | 3500 | 3500 | 3500 | 3500 | 17541 |
| 228 | 20230830 | 152900 | 2851307925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20230830 | 152800 | 2851307925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20230830 | 152700 | 2851307925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20230830 | 152600 | 2851307925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20230830 | 152500 | 2851307925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20230830 | 152400 | 2851307925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20230830 | 152300 | 2851307925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20230830 | 152200 | 2851307925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20230830 | 152100 | 2851307925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20230830 | 152000 | 2851307925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20230830 | 151900 | 2851307925 | 3500 | 3515 | 3515 | 3500 | 3613 |
| 239 | 20230830 | 151800 | 2838659630 | 3510 | 3510 | 3510 | 3510 | 500 |
| 240 | 20230830 | 151700 | 2836904630 | 3510 | 3515 | 3515 | 3505 | 701 |
| 241 | 20230830 | 151600 | 2834444415 | 3520 | 3510 | 3520 | 3510 | 1501 |
| 242 | 20230830 | 151500 | 2829164945 | 3510 | 3510 | 3510 | 3510 | 101 |
| 243 | 20230830 | 151400 | 2828810435 | 3510 | 3515 | 3515 | 3510 | 21 |
| 244 | 20230830 | 151300 | 2828736720 | 3520 | 3515 | 3520 | 3510 | 1309 |
| 245 | 20230830 | 151200 | 2824134830 | 3515 | 3515 | 3515 | 3510 | 816 |
| 246 | 20230830 | 151100 | 2821267595 | 3510 | 3510 | 3515 | 3510 | 374 |
| 247 | 20230830 | 151000 | 2819954845 | 3515 | 3515 | 3520 | 3510 | 1544 |
| 248 | 20230830 | 150900 | 2814527760 | 3520 | 3515 | 3520 | 3505 | 743 |
| 249 | 20230830 | 150800 | 2811918600 | 3505 | 3510 | 3510 | 3505 | 339 |
| 250 | 20230830 | 150700 | 2810728805 | 3510 | 3510 | 3510 | 3510 | 568 |
| 251 | 20230830 | 150600 | 2808735125 | 3510 | 3505 | 3510 | 3505 | 437 |
| 252 | 20230830 | 150500 | 2807201685 | 3505 | 3505 | 3505 | 3500 | 31 |
| 253 | 20230830 | 150400 | 2807093175 | 3510 | 3505 | 3510 | 3500 | 543 |
| 254 | 20230830 | 150300 | 2805189875 | 3505 | 3505 | 3505 | 3495 | 289 |
| 255 | 20230830 | 150200 | 2804177870 | 3505 | 3495 | 3505 | 3495 | 50 |
| 256 | 20230830 | 150100 | 2804003100 | 3495 | 3505 | 3505 | 3495 | 2 |
| 257 | 20230830 | 150000 | 2803996100 | 3500 | 3505 | 3505 | 3500 | 182 |
| 258 | 20230830 | 145900 | 2803358290 | 3505 | 3505 | 3505 | 3500 | 251 |
| 259 | 20230830 | 145800 | 2802478610 | 3505 | 3500 | 3505 | 3500 | 1558 |
| 260 | 20230830 | 145700 | 2797018510 | 3500 | 3500 | 3500 | 3500 | 63 |
| 261 | 20230830 | 145600 | 2796798010 | 3490 | 3495 | 3495 | 3490 | 100 |
| 262 | 20230830 | 145500 | 2796448880 | 3495 | 3495 | 3495 | 3495 | 567 |
| 263 | 20230830 | 145400 | 2794467215 | 3495 | 3495 | 3495 | 3495 | 179 |
| 264 | 20230830 | 145300 | 2793841610 | 3495 | 3490 | 3495 | 3490 | 2502 |
| 265 | 20230830 | 145200 | 2785109490 | 3490 | 3490 | 3490 | 3490 | 0 |
| 266 | 20230830 | 145100 | 2785109490 | 3490 | 3485 | 3490 | 3485 | 131 |
| 267 | 20230830 | 145000 | 2784652335 | 3485 | 3490 | 3490 | 3485 | 4 |
| 268 | 20230830 | 144900 | 2784638390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 269 | 20230830 | 144800 | 2784638390 | 3475 | 3485 | 3490 | 3475 | 2299 |
| 270 | 20230830 | 144700 | 2776648540 | 3485 | 3485 | 3485 | 3485 | 3 |
| 271 | 20230830 | 144600 | 2776638085 | 3475 | 3480 | 3480 | 3475 | 3232 |
| 272 | 20230830 | 144500 | 2765393285 | 3485 | 3485 | 3485 | 3485 | 456 |
| 273 | 20230830 | 144400 | 2763804125 | 3490 | 3490 | 3490 | 3490 | 0 |
| 274 | 20230830 | 144300 | 2763804125 | 3490 | 3490 | 3490 | 3490 | 30 |
| 275 | 20230830 | 144200 | 2763699425 | 3490 | 3490 | 3490 | 3490 | 30 |
| 276 | 20230830 | 144100 | 2763594725 | 3485 | 3480 | 3485 | 3480 | 117 |
| 277 | 20230830 | 144000 | 2763187425 | 3485 | 3480 | 3485 | 3480 | 388 |
| 278 | 20230830 | 143900 | 2761836745 | 3480 | 3480 | 3480 | 3480 | 660 |
| 279 | 20230830 | 143800 | 2759539945 | 3480 | 3485 | 3485 | 3480 | 1627 |
| 280 | 20230830 | 143700 | 2753876425 | 3480 | 3480 | 3480 | 3480 | 400 |
| 281 | 20230830 | 143600 | 2752484425 | 3480 | 3480 | 3480 | 3480 | 7 |
| 282 | 20230830 | 143500 | 2752460065 | 3480 | 3480 | 3480 | 3480 | 688 |
| 283 | 20230830 | 143400 | 2750065825 | 3480 | 3480 | 3480 | 3480 | 0 |
| 284 | 20230830 | 143300 | 2750065825 | 3480 | 3480 | 3480 | 3480 | 1226 |
| 285 | 20230830 | 143200 | 2745799345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 286 | 20230830 | 143100 | 2745799345 | 3490 | 3490 | 3490 | 3490 | 22 |
| 287 | 20230830 | 143000 | 2745722565 | 3495 | 3495 | 3495 | 3495 | 1 |
| 288 | 20230830 | 142900 | 2745719070 | 3480 | 3475 | 3480 | 3475 | 388 |
| 289 | 20230830 | 142800 | 2744368880 | 3475 | 3475 | 3475 | 3475 | 0 |
| 290 | 20230830 | 142700 | 2744368880 | 3475 | 3475 | 3475 | 3475 | 6 |
| 291 | 20230830 | 142600 | 2744348030 | 3480 | 3480 | 3480 | 3480 | 289 |
| 292 | 20230830 | 142500 | 2743342310 | 3480 | 3480 | 3480 | 3480 | 225 |
| 293 | 20230830 | 142400 | 2742559310 | 3480 | 3480 | 3480 | 3480 | 0 |
| 294 | 20230830 | 142300 | 2742559310 | 3480 | 3485 | 3485 | 3480 | 1147 |
| 295 | 20230830 | 142200 | 2738567740 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 296 | 20230830 | 142100 | 2735087740 | 3485 | 3485 | 3485 | 3485 | 0 |
| 297 | 20230830 | 142000 | 2735087740 | 3485 | 3485 | 3485 | 3485 | 0 |
| 298 | 20230830 | 141900 | 2735087740 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 299 | 20230830 | 141800 | 2731602740 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 300 | 20230830 | 141700 | 2728117740 | 3485 | 3485 | 3485 | 3485 | 0 |
| 301 | 20230830 | 141600 | 2728117740 | 3485 | 3485 | 3485 | 3485 | 118 |
| 302 | 20230830 | 141500 | 2727706510 | 3485 | 3485 | 3485 | 3485 | 95 |
| 303 | 20230830 | 141400 | 2727375435 | 3485 | 3485 | 3485 | 3485 | 0 |
| 304 | 20230830 | 141300 | 2727375435 | 3485 | 3485 | 3485 | 3485 | 0 |
| 305 | 20230830 | 141200 | 2727375435 | 3485 | 3490 | 3490 | 3480 | 3049 |
| 306 | 20230830 | 141100 | 2716756385 | 3495 | 3495 | 3495 | 3495 | 0 |
| 307 | 20230830 | 141000 | 2716756385 | 3495 | 3495 | 3495 | 3495 | 0 |
| 308 | 20230830 | 140900 | 2716756385 | 3495 | 3495 | 3495 | 3495 | 0 |
| 309 | 20230830 | 140800 | 2716756385 | 3495 | 3495 | 3495 | 3495 | 0 |
| 310 | 20230830 | 140700 | 2716756385 | 3495 | 3490 | 3495 | 3490 | 342 |
| 311 | 20230830 | 140600 | 2715561350 | 3490 | 3490 | 3490 | 3490 | 100 |
| 312 | 20230830 | 140500 | 2715212350 | 3490 | 3490 | 3490 | 3490 | 701 |
| 313 | 20230830 | 140400 | 2712765860 | 3490 | 3495 | 3495 | 3490 | 471 |
| 314 | 20230830 | 140300 | 2711119840 | 3495 | 3500 | 3500 | 3495 | 3 |
| 315 | 20230830 | 140200 | 2711109345 | 3500 | 3500 | 3500 | 3500 | 0 |
| 316 | 20230830 | 140100 | 2711109345 | 3500 | 3495 | 3500 | 3490 | 37 |
| 317 | 20230830 | 140000 | 2710980040 | 3500 | 3500 | 3500 | 3500 | 11 |
| 318 | 20230830 | 135900 | 2710941540 | 3500 | 3500 | 3500 | 3500 | 92 |
| 319 | 20230830 | 135800 | 2710619540 | 3505 | 3505 | 3505 | 3505 | 2 |
| 320 | 20230830 | 135700 | 2710612530 | 3500 | 3505 | 3505 | 3500 | 450 |
| 321 | 20230830 | 135600 | 2709036030 | 3505 | 3490 | 3505 | 3490 | 227 |
| 322 | 20230830 | 135500 | 2708242105 | 3485 | 3485 | 3485 | 3485 | 462 |
| 323 | 20230830 | 135400 | 2706632035 | 3485 | 3485 | 3485 | 3485 | 100 |
| 324 | 20230830 | 135300 | 2706283535 | 3490 | 3500 | 3500 | 3485 | 465 |
| 325 | 20230830 | 135200 | 2704661710 | 3495 | 3500 | 3500 | 3495 | 110 |
| 326 | 20230830 | 135100 | 2704276730 | 3505 | 3500 | 3505 | 3500 | 12 |
| 327 | 20230830 | 135000 | 2704234725 | 3505 | 3495 | 3505 | 3490 | 321 |
| 328 | 20230830 | 134900 | 2703114000 | 3490 | 3505 | 3505 | 3490 | 11 |
| 329 | 20230830 | 134800 | 2703075580 | 3490 | 3495 | 3500 | 3490 | 2082 |
| 330 | 20230830 | 134700 | 2695802685 | 3500 | 3500 | 3500 | 3500 | 120 |
| 331 | 20230830 | 134600 | 2695382685 | 3500 | 3500 | 3500 | 3500 | 140 |
| 332 | 20230830 | 134500 | 2694892685 | 3500 | 3500 | 3500 | 3500 | 220 |
| 333 | 20230830 | 134400 | 2694122685 | 3500 | 3500 | 3500 | 3500 | 5 |
| 334 | 20230830 | 134300 | 2694105185 | 3500 | 3500 | 3500 | 3500 | 768 |
| 335 | 20230830 | 134200 | 2691417185 | 3505 | 3505 | 3505 | 3505 | 0 |
| 336 | 20230830 | 134100 | 2691417185 | 3505 | 3500 | 3505 | 3500 | 204 |
| 337 | 20230830 | 134000 | 2690703180 | 3500 | 3505 | 3505 | 3500 | 423 |
| 338 | 20230830 | 133900 | 2689222675 | 3500 | 3500 | 3500 | 3500 | 444 |
| 339 | 20230830 | 133800 | 2687668675 | 3500 | 3500 | 3500 | 3500 | 32 |
| 340 | 20230830 | 133700 | 2687556675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 341 | 20230830 | 133600 | 2687556675 | 3505 | 3500 | 3505 | 3500 | 13 |
| 342 | 20230830 | 133500 | 2687511170 | 3490 | 3490 | 3490 | 3490 | 0 |
| 343 | 20230830 | 133400 | 2687511170 | 3490 | 3490 | 3490 | 3490 | 336 |
| 344 | 20230830 | 133300 | 2686338530 | 3490 | 3505 | 3505 | 3490 | 102 |
| 345 | 20230830 | 133200 | 2685981890 | 3505 | 3495 | 3510 | 3495 | 229 |
| 346 | 20230830 | 133100 | 2685180870 | 3495 | 3490 | 3495 | 3490 | 1527 |
| 347 | 20230830 | 133000 | 2679849020 | 3490 | 3485 | 3490 | 3485 | 531 |
| 348 | 20230830 | 132900 | 2677998475 | 3485 | 3480 | 3485 | 3480 | 88 |
| 349 | 20230830 | 132800 | 2677692220 | 3485 | 3485 | 3485 | 3485 | 0 |
| 350 | 20230830 | 132700 | 2677692220 | 3485 | 3485 | 3485 | 3485 | 252 |
| 351 | 20230830 | 132600 | 2676814000 | 3485 | 3485 | 3485 | 3485 | 50 |
| 352 | 20230830 | 132500 | 2676639750 | 3485 | 3480 | 3485 | 3480 | 125 |
| 353 | 20230830 | 132400 | 2676204670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 354 | 20230830 | 132300 | 2676204670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 355 | 20230830 | 132200 | 2676204670 | 3480 | 3470 | 3480 | 3470 | 84 |
| 356 | 20230830 | 132100 | 2675913180 | 3470 | 3470 | 3470 | 3470 | 0 |
| 357 | 20230830 | 132000 | 2675913180 | 3470 | 3470 | 3470 | 3470 | 600 |
| 358 | 20230830 | 131900 | 2673831180 | 3470 | 3475 | 3475 | 3470 | 2706 |
| 359 | 20230830 | 131800 | 2664441255 | 3470 | 3475 | 3475 | 3470 | 94 |
| 360 | 20230830 | 131700 | 2664115070 | 3475 | 3465 | 3475 | 3465 | 481 |
| 361 | 20230830 | 131600 | 2662448295 | 3465 | 3470 | 3470 | 3465 | 1425 |
| 362 | 20230830 | 131500 | 2657504495 | 3480 | 3475 | 3480 | 3475 | 620 |
| 363 | 20230830 | 131400 | 2655348335 | 3475 | 3475 | 3475 | 3475 | 0 |
| 364 | 20230830 | 131300 | 2655348335 | 3475 | 3475 | 3475 | 3475 | 0 |
| 365 | 20230830 | 131200 | 2655348335 | 3475 | 3475 | 3475 | 3475 | 1302 |
| 366 | 20230830 | 131100 | 2650823885 | 3480 | 3485 | 3485 | 3480 | 276 |
| 367 | 20230830 | 131000 | 2649863390 | 3485 | 3490 | 3490 | 3485 | 279 |
| 368 | 20230830 | 130900 | 2648890575 | 3490 | 3490 | 3490 | 3490 | 0 |
| 369 | 20230830 | 130800 | 2648890575 | 3490 | 3490 | 3490 | 3490 | 0 |
| 370 | 20230830 | 130700 | 2648890575 | 3490 | 3490 | 3490 | 3490 | 6 |
| 371 | 20230830 | 130600 | 2648869635 | 3490 | 3475 | 3490 | 3475 | 90 |
| 372 | 20230830 | 130500 | 2648556365 | 3475 | 3465 | 3480 | 3465 | 2424 |
| 373 | 20230830 | 130400 | 2640136755 | 3465 | 3470 | 3470 | 3465 | 247 |
| 374 | 20230830 | 130300 | 2639280650 | 3470 | 3470 | 3470 | 3470 | 71 |
| 375 | 20230830 | 130200 | 2639034280 | 3475 | 3475 | 3475 | 3475 | 50 |
| 376 | 20230830 | 130100 | 2638860530 | 3475 | 3470 | 3475 | 3470 | 102 |
| 377 | 20230830 | 130000 | 2638506585 | 3470 | 3470 | 3470 | 3470 | 281 |
| 378 | 20230830 | 125900 | 2637531515 | 3465 | 3465 | 3465 | 3465 | 244 |
| 379 | 20230830 | 125800 | 2636686055 | 3465 | 3465 | 3465 | 3465 | 1416 |
| 380 | 20230830 | 125700 | 2631779615 | 3465 | 3470 | 3470 | 3465 | 2406 |
| 381 | 20230830 | 125600 | 2623440480 | 3470 | 3480 | 3480 | 3470 | 458 |
| 382 | 20230830 | 125500 | 2621848895 | 3475 | 3470 | 3475 | 3470 | 131 |
| 383 | 20230830 | 125400 | 2621394225 | 3470 | 3480 | 3480 | 3470 | 1954 |
| 384 | 20230830 | 125300 | 2614608535 | 3485 | 3485 | 3485 | 3485 | 1 |
| 385 | 20230830 | 125200 | 2614605050 | 3485 | 3490 | 3490 | 3485 | 26 |
| 386 | 20230830 | 125100 | 2614514435 | 3475 | 3485 | 3485 | 3475 | 1000 |
| 387 | 20230830 | 125000 | 2611035710 | 3490 | 3490 | 3495 | 3490 | 102 |
| 388 | 20230830 | 124900 | 2610679530 | 3485 | 3490 | 3490 | 3485 | 331 |
| 389 | 20230830 | 124800 | 2609524480 | 3490 | 3490 | 3490 | 3490 | 100 |
| 390 | 20230830 | 124700 | 2609175480 | 3490 | 3490 | 3490 | 3490 | 1 |
| 391 | 20230830 | 124600 | 2609171990 | 3485 | 3485 | 3485 | 3485 | 100 |
| 392 | 20230830 | 124500 | 2608823490 | 3490 | 3485 | 3490 | 3480 | 1101 |
| 393 | 20230830 | 124400 | 2604991995 | 3480 | 3490 | 3490 | 3480 | 1313 |
| 394 | 20230830 | 124300 | 2600421750 | 3490 | 3490 | 3490 | 3490 | 76 |
| 395 | 20230830 | 124200 | 2600156510 | 3490 | 3495 | 3495 | 3490 | 136 |
| 396 | 20230830 | 124100 | 2599681865 | 3490 | 3490 | 3495 | 3490 | 145 |
| 397 | 20230830 | 124000 | 2599175790 | 3495 | 3505 | 3505 | 3495 | 107 |
| 398 | 20230830 | 123900 | 2598801420 | 3505 | 3505 | 3510 | 3505 | 44 |
| 399 | 20230830 | 123800 | 2598647140 | 3510 | 3510 | 3510 | 3510 | 1 |
| 400 | 20230830 | 123700 | 2598643630 | 3505 | 3505 | 3505 | 3505 | 1 |
| 401 | 20230830 | 123600 | 2598640125 | 3500 | 3510 | 3510 | 3500 | 1469 |
| 402 | 20230830 | 123500 | 2593491265 | 3510 | 3515 | 3515 | 3510 | 1028 |
| 403 | 20230830 | 123400 | 2589880360 | 3520 | 3520 | 3520 | 3520 | 1 |
| 404 | 20230830 | 123300 | 2589876840 | 3520 | 3515 | 3520 | 3515 | 651 |
| 405 | 20230830 | 123200 | 2587588570 | 3515 | 3515 | 3515 | 3515 | 321 |
| 406 | 20230830 | 123100 | 2586460255 | 3520 | 3525 | 3525 | 3520 | 1084 |
| 407 | 20230830 | 123000 | 2582641720 | 3525 | 3530 | 3530 | 3520 | 146 |
| 408 | 20230830 | 122900 | 2582127055 | 3525 | 3520 | 3530 | 3520 | 1327 |
| 409 | 20230830 | 122800 | 2577454285 | 3520 | 3520 | 3520 | 3520 | 2000 |
| 410 | 20230830 | 122700 | 2570414285 | 3520 | 3515 | 3520 | 3515 | 22 |
| 411 | 20230830 | 122600 | 2570336950 | 3520 | 3520 | 3520 | 3520 | 20 |
| 412 | 20230830 | 122500 | 2570266550 | 3520 | 3520 | 3520 | 3515 | 1175 |
| 413 | 20230830 | 122400 | 2566136410 | 3520 | 3520 | 3525 | 3515 | 1720 |
| 414 | 20230830 | 122300 | 2560089925 | 3525 | 3520 | 3525 | 3520 | 1221 |
| 415 | 20230830 | 122200 | 2555791155 | 3520 | 3520 | 3520 | 3510 | 696 |
| 416 | 20230830 | 122100 | 2553345085 | 3510 | 3515 | 3515 | 3510 | 93 |
| 417 | 20230830 | 122000 | 2553018545 | 3520 | 3515 | 3520 | 3515 | 38 |
| 418 | 20230830 | 121900 | 2552884900 | 3510 | 3510 | 3510 | 3510 | 121 |
| 419 | 20230830 | 121800 | 2552460190 | 3510 | 3510 | 3510 | 3510 | 79 |
| 420 | 20230830 | 121700 | 2552182900 | 3510 | 3510 | 3515 | 3510 | 108 |
| 421 | 20230830 | 121600 | 2551803815 | 3510 | 3515 | 3515 | 3510 | 232 |
| 422 | 20230830 | 121500 | 2550988390 | 3515 | 3505 | 3515 | 3505 | 2532 |
| 423 | 20230830 | 121400 | 2542094745 | 3510 | 3505 | 3510 | 3500 | 2363 |
| 424 | 20230830 | 121300 | 2533812835 | 3500 | 3500 | 3500 | 3490 | 400 |
| 425 | 20230830 | 121200 | 2532412845 | 3500 | 3495 | 3500 | 3495 | 398 |
| 426 | 20230830 | 121100 | 2531020845 | 3485 | 3485 | 3485 | 3485 | 706 |
| 427 | 20230830 | 121000 | 2528560435 | 3485 | 3485 | 3485 | 3485 | 1009 |
| 428 | 20230830 | 120900 | 2525044070 | 3500 | 3500 | 3500 | 3500 | 2 |
| 429 | 20230830 | 120800 | 2525037070 | 3500 | 3485 | 3500 | 3480 | 745 |
| 430 | 20230830 | 120700 | 2522441365 | 3485 | 3490 | 3495 | 3485 | 859 |
| 431 | 20230830 | 120600 | 2519442265 | 3495 | 3500 | 3500 | 3495 | 238 |
| 432 | 20230830 | 120500 | 2518609665 | 3500 | 3505 | 3505 | 3500 | 809 |
| 433 | 20230830 | 120400 | 2515775345 | 3505 | 3500 | 3505 | 3490 | 268 |
| 434 | 20230830 | 120300 | 2514837350 | 3485 | 3480 | 3485 | 3480 | 1341 |
| 435 | 20230830 | 120200 | 2510166740 | 3480 | 3475 | 3480 | 3470 | 347 |
| 436 | 20230830 | 120100 | 2508960715 | 3480 | 3480 | 3480 | 3475 | 24 |
| 437 | 20230830 | 120000 | 2508877200 | 3475 | 3480 | 3480 | 3470 | 255 |
| 438 | 20230830 | 115900 | 2507990975 | 3465 | 3470 | 3470 | 3465 | 34 |
| 439 | 20230830 | 115800 | 2507873160 | 3470 | 3470 | 3475 | 3460 | 5526 |
| 440 | 20230830 | 115700 | 2488727715 | 3470 | 3470 | 3480 | 3465 | 4049 |
| 441 | 20230830 | 115600 | 2474687430 | 3470 | 3485 | 3485 | 3470 | 3697 |
| 442 | 20230830 | 115500 | 2461837585 | 3490 | 3500 | 3500 | 3485 | 1017 |
| 443 | 20230830 | 115400 | 2458290165 | 3495 | 3500 | 3500 | 3490 | 222 |
| 444 | 20230830 | 115300 | 2457514280 | 3485 | 3490 | 3500 | 3485 | 2145 |
| 445 | 20230830 | 115200 | 2450033895 | 3490 | 3485 | 3490 | 3485 | 2423 |
| 446 | 20230830 | 115100 | 2441588240 | 3485 | 3490 | 3500 | 3485 | 2041 |
| 447 | 20230830 | 115000 | 2434473435 | 3495 | 3495 | 3495 | 3490 | 3303 |
| 448 | 20230830 | 114900 | 2422931005 | 3495 | 3510 | 3510 | 3495 | 3830 |
| 449 | 20230830 | 114800 | 2409526185 | 3510 | 3510 | 3510 | 3510 | 355 |
| 450 | 20230830 | 114700 | 2408280135 | 3510 | 3510 | 3510 | 3505 | 1297 |
| 451 | 20230830 | 114600 | 2403733050 | 3510 | 3510 | 3510 | 3510 | 544 |
| 452 | 20230830 | 114500 | 2401823610 | 3515 | 3505 | 3515 | 3505 | 1371 |
| 453 | 20230830 | 114400 | 2397014530 | 3505 | 3505 | 3515 | 3505 | 1093 |
| 454 | 20230830 | 114300 | 2393182935 | 3505 | 3520 | 3535 | 3505 | 9395 |
| 455 | 20230830 | 114200 | 2360154270 | 3520 | 3545 | 3545 | 3520 | 4098 |
| 456 | 20230830 | 114100 | 2345694905 | 3545 | 3530 | 3550 | 3530 | 534 |
| 457 | 20230830 | 114000 | 2343805815 | 3525 | 3550 | 3550 | 3525 | 5395 |
| 458 | 20230830 | 113900 | 2324752745 | 3560 | 3555 | 3575 | 3550 | 5302 |
| 459 | 20230830 | 113800 | 2305850625 | 3545 | 3560 | 3600 | 3545 | 24502 |
| 460 | 20230830 | 113700 | 2218215650 | 3550 | 3540 | 3565 | 3540 | 374 |
| 461 | 20230830 | 113600 | 2216887320 | 3545 | 3530 | 3545 | 3520 | 5317 |
| 462 | 20230830 | 113500 | 2198159880 | 3530 | 3540 | 3540 | 3525 | 4022 |
| 463 | 20230830 | 113400 | 2183958010 | 3535 | 3535 | 3535 | 3535 | 1014 |
| 464 | 20230830 | 113300 | 2180373520 | 3535 | 3540 | 3540 | 3530 | 1089 |
| 465 | 20230830 | 113200 | 2176524730 | 3540 | 3550 | 3555 | 3540 | 5271 |
| 466 | 20230830 | 113100 | 2157828845 | 3545 | 3590 | 3595 | 3545 | 8274 |
| 467 | 20230830 | 113000 | 2128302850 | 3590 | 3540 | 3590 | 3520 | 15173 |
| 468 | 20230830 | 112900 | 2074461840 | 3540 | 3550 | 3560 | 3540 | 9149 |
| 469 | 20230830 | 112800 | 2041998795 | 3555 | 3580 | 3595 | 3545 | 19198 |
| 470 | 20230830 | 112700 | 1973607880 | 3595 | 3555 | 3625 | 3555 | 24220 |
| 471 | 20230830 | 112600 | 1886461300 | 3555 | 3595 | 3595 | 3550 | 11059 |
| 472 | 20230830 | 112500 | 1846980360 | 3600 | 3620 | 3620 | 3575 | 19319 |
| 473 | 20230830 | 112400 | 1777446570 | 3605 | 3570 | 3625 | 3545 | 42505 |
| 474 | 20230830 | 112300 | 1625092110 | 3570 | 3570 | 3575 | 3540 | 18830 |
| 475 | 20230830 | 112200 | 1558158015 | 3575 | 3590 | 3640 | 3570 | 72964 |
| 476 | 20230830 | 112100 | 1294407275 | 3590 | 3545 | 3605 | 3535 | 35753 |
| 477 | 20230830 | 112000 | 1166543335 | 3545 | 3510 | 3565 | 3510 | 17662 |
| 478 | 20230830 | 111900 | 1104079510 | 3510 | 3535 | 3535 | 3495 | 21632 |
| 479 | 20230830 | 111800 | 1028243825 | 3540 | 3585 | 3595 | 3505 | 35243 |
| 480 | 20230830 | 111700 | 902988850 | 3600 | 3520 | 3620 | 3500 | 76735 |
| 481 | 20230830 | 111600 | 628937275 | 3530 | 3540 | 3555 | 3520 | 12133 |
| 482 | 20230830 | 111500 | 585981505 | 3540 | 3540 | 3540 | 3515 | 8333 |
| 483 | 20230830 | 111400 | 556504040 | 3540 | 3460 | 3545 | 3460 | 20905 |
| 484 | 20230830 | 111300 | 483081070 | 3450 | 3450 | 3450 | 3450 | 0 |
| 485 | 20230830 | 111200 | 483081070 | 3450 | 3450 | 3450 | 3450 | 671 |
| 486 | 20230830 | 111100 | 480766120 | 3450 | 3450 | 3450 | 3450 | 31 |
| 487 | 20230830 | 111000 | 480659170 | 3450 | 3445 | 3450 | 3445 | 31 |
| 488 | 20230830 | 110900 | 480552275 | 3440 | 3440 | 3445 | 3430 | 3571 |
| 489 | 20230830 | 110800 | 468291325 | 3445 | 3450 | 3450 | 3445 | 50 |
| 490 | 20230830 | 110700 | 468118975 | 3430 | 3450 | 3450 | 3420 | 12306 |
| 491 | 20230830 | 110600 | 425965235 | 3450 | 3450 | 3450 | 3450 | 10 |
| 492 | 20230830 | 110500 | 425930735 | 3450 | 3450 | 3450 | 3450 | 9 |
| 493 | 20230830 | 110400 | 425899685 | 3450 | 3450 | 3450 | 3450 | 0 |
| 494 | 20230830 | 110300 | 425899685 | 3450 | 3465 | 3465 | 3450 | 865 |
| 495 | 20230830 | 110200 | 422909550 | 3460 | 3465 | 3465 | 3460 | 844 |
| 496 | 20230830 | 110100 | 419985140 | 3480 | 3480 | 3480 | 3470 | 2681 |
| 497 | 20230830 | 110000 | 410668600 | 3480 | 3480 | 3480 | 3480 | 5 |
| 498 | 20230830 | 105900 | 410651200 | 3480 | 3480 | 3480 | 3475 | 154 |
| 499 | 20230830 | 105800 | 410115935 | 3480 | 3480 | 3480 | 3475 | 422 |
| 500 | 20230830 | 105700 | 408648375 | 3480 | 3470 | 3480 | 3470 | 3257 |
| 501 | 20230830 | 105600 | 397333065 | 3470 | 3470 | 3470 | 3470 | 0 |
| 502 | 20230830 | 105500 | 397333065 | 3470 | 3470 | 3470 | 3470 | 2 |
| 503 | 20230830 | 105400 | 397326125 | 3470 | 3465 | 3470 | 3465 | 2639 |
| 504 | 20230830 | 105300 | 388181985 | 3465 | 3465 | 3465 | 3465 | 101 |
| 505 | 20230830 | 105200 | 387832020 | 3465 | 3460 | 3465 | 3460 | 324 |
| 506 | 20230830 | 105100 | 386710975 | 3460 | 3465 | 3465 | 3460 | 599 |
| 507 | 20230830 | 105000 | 384637935 | 3465 | 3465 | 3465 | 3465 | 292 |
| 508 | 20230830 | 104900 | 383626155 | 3465 | 3465 | 3465 | 3465 | 300 |
| 509 | 20230830 | 104800 | 382586655 | 3465 | 3465 | 3465 | 3465 | 5 |
| 510 | 20230830 | 104700 | 382569330 | 3465 | 3460 | 3465 | 3460 | 605 |
| 511 | 20230830 | 104600 | 380476025 | 3460 | 3460 | 3460 | 3460 | 0 |
| 512 | 20230830 | 104500 | 380476025 | 3460 | 3460 | 3460 | 3455 | 1509 |
| 513 | 20230830 | 104400 | 375262385 | 3460 | 3460 | 3460 | 3455 | 143 |
| 514 | 20230830 | 104300 | 374767635 | 3455 | 3455 | 3455 | 3455 | 901 |
| 515 | 20230830 | 104200 | 371654680 | 3455 | 3450 | 3455 | 3450 | 327 |
| 516 | 20230830 | 104100 | 370526525 | 3455 | 3455 | 3460 | 3455 | 77 |
| 517 | 20230830 | 104000 | 370260485 | 3450 | 3445 | 3455 | 3445 | 1569 |
| 518 | 20230830 | 103900 | 364845720 | 3445 | 3445 | 3445 | 3445 | 64 |
| 519 | 20230830 | 103800 | 364625240 | 3445 | 3445 | 3445 | 3445 | 104 |
| 520 | 20230830 | 103700 | 364266960 | 3445 | 3445 | 3445 | 3445 | 0 |
| 521 | 20230830 | 103600 | 364266960 | 3445 | 3450 | 3450 | 3445 | 32 |
| 522 | 20230830 | 103500 | 364156570 | 3450 | 3445 | 3450 | 3445 | 149 |
| 523 | 20230830 | 103400 | 363642765 | 3445 | 3445 | 3445 | 3445 | 0 |
| 524 | 20230830 | 103300 | 363642765 | 3445 | 3445 | 3445 | 3445 | 70 |
| 525 | 20230830 | 103200 | 363401615 | 3445 | 3445 | 3445 | 3445 | 0 |
| 526 | 20230830 | 103100 | 363401615 | 3445 | 3455 | 3455 | 3445 | 260 |
| 527 | 20230830 | 103000 | 362504390 | 3455 | 3450 | 3455 | 3450 | 35 |
| 528 | 20230830 | 102900 | 362383470 | 3450 | 3450 | 3455 | 3445 | 7 |
| 529 | 20230830 | 102800 | 362359320 | 3445 | 3455 | 3455 | 3445 | 4 |
| 530 | 20230830 | 102700 | 362345525 | 3460 | 3460 | 3460 | 3460 | 21 |
| 531 | 20230830 | 102600 | 362272865 | 3440 | 3450 | 3450 | 3435 | 1834 |
| 532 | 20230830 | 102500 | 355955700 | 3445 | 3455 | 3460 | 3445 | 454 |
| 533 | 20230830 | 102400 | 354387900 | 3450 | 3455 | 3455 | 3450 | 223 |
| 534 | 20230830 | 102300 | 353617685 | 3460 | 3455 | 3460 | 3455 | 304 |
| 535 | 20230830 | 102200 | 352567360 | 3455 | 3450 | 3455 | 3450 | 601 |
| 536 | 20230830 | 102100 | 350493795 | 3450 | 3440 | 3450 | 3440 | 69 |
| 537 | 20230830 | 102000 | 350256385 | 3420 | 3455 | 3455 | 3420 | 5533 |
| 538 | 20230830 | 101900 | 331278105 | 3455 | 3455 | 3455 | 3455 | 393 |
| 539 | 20230830 | 101800 | 329920290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 540 | 20230830 | 101700 | 329920290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 541 | 20230830 | 101600 | 329920290 | 3455 | 3455 | 3455 | 3455 | 7 |
| 542 | 20230830 | 101500 | 329896105 | 3450 | 3455 | 3455 | 3450 | 275 |
| 543 | 20230830 | 101400 | 328946410 | 3460 | 3460 | 3460 | 3460 | 1 |
| 544 | 20230830 | 101300 | 328942950 | 3460 | 3455 | 3460 | 3455 | 3247 |
| 545 | 20230830 | 101200 | 317709910 | 3445 | 3450 | 3450 | 3445 | 424 |
| 546 | 20230830 | 101100 | 316249170 | 3455 | 3455 | 3455 | 3455 | 148 |
| 547 | 20230830 | 101000 | 315737830 | 3440 | 3445 | 3450 | 3440 | 81 |
| 548 | 20230830 | 100900 | 315459170 | 3445 | 3445 | 3445 | 3445 | 80 |
| 549 | 20230830 | 100800 | 315183570 | 3445 | 3445 | 3445 | 3445 | 1511 |
| 550 | 20230830 | 100700 | 309978175 | 3445 | 3450 | 3450 | 3445 | 2024 |
| 551 | 20230830 | 100600 | 302996700 | 3450 | 3450 | 3450 | 3450 | 945 |
| 552 | 20230830 | 100500 | 299736450 | 3450 | 3450 | 3450 | 3450 | 0 |
| 553 | 20230830 | 100400 | 299736450 | 3450 | 3450 | 3450 | 3445 | 276 |
| 554 | 20230830 | 100300 | 298785125 | 3450 | 3460 | 3460 | 3450 | 3899 |
| 555 | 20230830 | 100200 | 285328520 | 3460 | 3460 | 3460 | 3460 | 0 |
| 556 | 20230830 | 100100 | 285328520 | 3460 | 3465 | 3465 | 3460 | 122 |
| 557 | 20230830 | 100000 | 284905805 | 3465 | 3465 | 3465 | 3465 | 255 |
| 558 | 20230830 | 095900 | 284022230 | 3465 | 3470 | 3470 | 3465 | 175 |
| 559 | 20230830 | 095800 | 283415750 | 3470 | 3465 | 3470 | 3465 | 11 |
| 560 | 20230830 | 095700 | 283377630 | 3465 | 3470 | 3470 | 3465 | 108 |
| 561 | 20230830 | 095600 | 283003260 | 3470 | 3470 | 3470 | 3470 | 1 |
| 562 | 20230830 | 095500 | 282999790 | 3470 | 3465 | 3470 | 3465 | 150 |
| 563 | 20230830 | 095400 | 282479315 | 3465 | 3475 | 3475 | 3465 | 334 |
| 564 | 20230830 | 095300 | 281320195 | 3470 | 3470 | 3470 | 3470 | 2175 |
| 565 | 20230830 | 095200 | 273772945 | 3470 | 3470 | 3470 | 3470 | 190 |
| 566 | 20230830 | 095100 | 273113645 | 3470 | 3470 | 3470 | 3470 | 238 |
| 567 | 20230830 | 095000 | 272287785 | 3470 | 3465 | 3470 | 3465 | 558 |
| 568 | 20230830 | 094900 | 270353145 | 3465 | 3465 | 3465 | 3465 | 1 |
| 569 | 20230830 | 094800 | 270349680 | 3465 | 3445 | 3465 | 3445 | 4653 |
| 570 | 20230830 | 094700 | 254245145 | 3445 | 3445 | 3445 | 3445 | 65 |
| 571 | 20230830 | 094600 | 254021220 | 3445 | 3450 | 3450 | 3445 | 741 |
| 572 | 20230830 | 094500 | 251465395 | 3450 | 3450 | 3450 | 3450 | 1050 |
| 573 | 20230830 | 094400 | 247842895 | 3455 | 3455 | 3455 | 3455 | 700 |
| 574 | 20230830 | 094300 | 245424395 | 3455 | 3460 | 3460 | 3455 | 227 |
| 575 | 20230830 | 094200 | 244640105 | 3460 | 3455 | 3460 | 3455 | 101 |
| 576 | 20230830 | 094100 | 244291145 | 3455 | 3460 | 3460 | 3455 | 807 |
| 577 | 20230830 | 094000 | 241502905 | 3460 | 3460 | 3460 | 3455 | 809 |
| 578 | 20230830 | 093900 | 238704035 | 3455 | 3460 | 3460 | 3455 | 211 |
| 579 | 20230830 | 093800 | 237974050 | 3460 | 3460 | 3460 | 3460 | 378 |
| 580 | 20230830 | 093700 | 236666170 | 3460 | 3460 | 3460 | 3455 | 152 |
| 581 | 20230830 | 093600 | 236140260 | 3460 | 3465 | 3465 | 3460 | 448 |
| 582 | 20230830 | 093500 | 234590155 | 3460 | 3460 | 3460 | 3460 | 445 |
| 583 | 20230830 | 093400 | 233050455 | 3460 | 3450 | 3460 | 3450 | 2413 |
| 584 | 20230830 | 093300 | 224716695 | 3445 | 3435 | 3445 | 3430 | 649 |
| 585 | 20230830 | 093200 | 222489945 | 3450 | 3445 | 3450 | 3430 | 250 |
| 586 | 20230830 | 093100 | 221630780 | 3450 | 3450 | 3450 | 3445 | 765 |
| 587 | 20230830 | 093000 | 218994350 | 3450 | 3450 | 3450 | 3450 | 60 |
| 588 | 20230830 | 092900 | 218787350 | 3450 | 3445 | 3450 | 3445 | 687 |
| 589 | 20230830 | 092800 | 216419850 | 3445 | 3435 | 3445 | 3435 | 62 |
| 590 | 20230830 | 092700 | 216206325 | 3440 | 3440 | 3440 | 3440 | 51 |
| 591 | 20230830 | 092600 | 216030885 | 3445 | 3445 | 3445 | 3445 | 102 |
| 592 | 20230830 | 092500 | 215679495 | 3445 | 3445 | 3445 | 3440 | 140 |
| 593 | 20230830 | 092400 | 215197345 | 3445 | 3450 | 3450 | 3435 | 419 |
| 594 | 20230830 | 092300 | 213753795 | 3435 | 3430 | 3435 | 3430 | 1779 |
| 595 | 20230830 | 092200 | 207644540 | 3420 | 3420 | 3420 | 3420 | 0 |
| 596 | 20230830 | 092100 | 207644540 | 3420 | 3420 | 3420 | 3420 | 75 |
| 597 | 20230830 | 092000 | 207388040 | 3425 | 3425 | 3435 | 3420 | 3361 |
| 598 | 20230830 | 091900 | 195877640 | 3425 | 3425 | 3425 | 3415 | 2062 |
| 599 | 20230830 | 091800 | 188825515 | 3420 | 3420 | 3435 | 3415 | 3866 |
| 600 | 20230830 | 091700 | 175613800 | 3420 | 3420 | 3420 | 3420 | 175 |
| 601 | 20230830 | 091600 | 175015300 | 3420 | 3420 | 3420 | 3415 | 1841 |
| 602 | 20230830 | 091500 | 168719180 | 3415 | 3435 | 3435 | 3415 | 2327 |
| 603 | 20230830 | 091400 | 160750720 | 3430 | 3430 | 3440 | 3415 | 3261 |
| 604 | 20230830 | 091300 | 149594990 | 3430 | 3450 | 3450 | 3430 | 3189 |
| 605 | 20230830 | 091200 | 138640960 | 3455 | 3455 | 3455 | 3455 | 50 |
| 606 | 20230830 | 091100 | 138468210 | 3455 | 3445 | 3455 | 3445 | 2236 |
| 607 | 20230830 | 091000 | 130764430 | 3460 | 3460 | 3460 | 3450 | 1051 |
| 608 | 20230830 | 090900 | 127138270 | 3460 | 3460 | 3470 | 3460 | 2132 |
| 609 | 20230830 | 090800 | 119761540 | 3460 | 3470 | 3470 | 3460 | 1721 |
| 610 | 20230830 | 090700 | 113790670 | 3470 | 3460 | 3470 | 3460 | 1646 |
| 611 | 20230830 | 090600 | 108089640 | 3460 | 3450 | 3460 | 3450 | 2413 |
| 612 | 20230830 | 090500 | 99758495 | 3450 | 3445 | 3450 | 3445 | 2632 |
| 613 | 20230830 | 090400 | 90678845 | 3440 | 3435 | 3440 | 3415 | 6699 |
| 614 | 20230830 | 090300 | 67671355 | 3430 | 3430 | 3435 | 3405 | 1007 |
| 615 | 20230830 | 090200 | 64234910 | 3430 | 3410 | 3435 | 3405 | 5351 |
| 616 | 20230830 | 090100 | 45995470 | 3410 | 3420 | 3435 | 3410 | 3908 |
| 617 | 20230830 | 090000 | 32649575 | 3440 | 3445 | 3450 | 3420 | 9150 |