31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 183900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 6670 |
| 3 | 20230830 | 183800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 4 | 20230830 | 183700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 5 | 20230830 | 183600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 6 | 20230830 | 183500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 7 | 20230830 | 183400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 8 | 20230830 | 183300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 9 | 20230830 | 183200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 10 | 20230830 | 183100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 11 | 20230830 | 183000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 12 | 20230830 | 182900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 13 | 20230830 | 182800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 14 | 20230830 | 182700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 15 | 20230830 | 182600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 16 | 20230830 | 182500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 17 | 20230830 | 182400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 18 | 20230830 | 182300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 19 | 20230830 | 182200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 20 | 20230830 | 182100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 21 | 20230830 | 182000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 22 | 20230830 | 181900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 23 | 20230830 | 181800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 24 | 20230830 | 181700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 25 | 20230830 | 181600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 26 | 20230830 | 181500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 27 | 20230830 | 181400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 28 | 20230830 | 181300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 29 | 20230830 | 181200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 30 | 20230830 | 181100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 31 | 20230830 | 181000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 32 | 20230830 | 180900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 6670 |
| 33 | 20230830 | 180800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 34 | 20230830 | 180700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 35 | 20230830 | 180600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 36 | 20230830 | 180500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 37 | 20230830 | 180400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 38 | 20230830 | 180300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 39 | 20230830 | 180200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 40 | 20230830 | 180100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 41 | 20230830 | 180000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 42 | 20230830 | 175900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 43 | 20230830 | 175800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 44 | 20230830 | 175700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 45 | 20230830 | 175600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 46 | 20230830 | 175500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 47 | 20230830 | 175400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 48 | 20230830 | 175300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 49 | 20230830 | 175200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 50 | 20230830 | 175100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 51 | 20230830 | 175000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 52 | 20230830 | 174900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 53 | 20230830 | 174800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 54 | 20230830 | 174700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 55 | 20230830 | 174600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 56 | 20230830 | 174500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 57 | 20230830 | 174400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 58 | 20230830 | 174300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 59 | 20230830 | 174200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 60 | 20230830 | 174100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 61 | 20230830 | 174000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 62 | 20230830 | 173900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 6670 |
| 63 | 20230830 | 173800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 64 | 20230830 | 173700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 65 | 20230830 | 173600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 66 | 20230830 | 173500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 67 | 20230830 | 173400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 68 | 20230830 | 173300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 69 | 20230830 | 173200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 70 | 20230830 | 173100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 71 | 20230830 | 173000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 72 | 20230830 | 172900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 73 | 20230830 | 172800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 74 | 20230830 | 172700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 75 | 20230830 | 172600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 76 | 20230830 | 172500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 77 | 20230830 | 172400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 78 | 20230830 | 172300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 79 | 20230830 | 172200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 80 | 20230830 | 172100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 81 | 20230830 | 172000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 82 | 20230830 | 171900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 83 | 20230830 | 171800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 84 | 20230830 | 171700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 85 | 20230830 | 171600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 86 | 20230830 | 171500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 87 | 20230830 | 171400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 88 | 20230830 | 171300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 89 | 20230830 | 171200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 90 | 20230830 | 171100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 91 | 20230830 | 171000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 92 | 20230830 | 170900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 6670 |
| 93 | 20230830 | 170800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 94 | 20230830 | 170700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 95 | 20230830 | 170600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 96 | 20230830 | 170500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 97 | 20230830 | 170400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 98 | 20230830 | 170300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 99 | 20230830 | 170200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 100 | 20230830 | 170100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 101 | 20230830 | 170000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 102 | 20230830 | 165900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 103 | 20230830 | 165800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 104 | 20230830 | 165700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 105 | 20230830 | 165600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 106 | 20230830 | 165500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 107 | 20230830 | 165400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 108 | 20230830 | 165300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 109 | 20230830 | 165200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 110 | 20230830 | 165100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 111 | 20230830 | 165000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 112 | 20230830 | 164900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 113 | 20230830 | 164800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 114 | 20230830 | 164700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 115 | 20230830 | 164600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 116 | 20230830 | 164500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 117 | 20230830 | 164400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 118 | 20230830 | 164300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 119 | 20230830 | 164200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 120 | 20230830 | 164100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 121 | 20230830 | 164000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 122 | 20230830 | 163900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 6670 |
| 123 | 20230830 | 163800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 124 | 20230830 | 163700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 125 | 20230830 | 163600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 126 | 20230830 | 163500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 127 | 20230830 | 163400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 128 | 20230830 | 163300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 129 | 20230830 | 163200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 130 | 20230830 | 163100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 131 | 20230830 | 163000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 132 | 20230830 | 162900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 133 | 20230830 | 162800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 134 | 20230830 | 162700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 135 | 20230830 | 162600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 136 | 20230830 | 162500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 137 | 20230830 | 162400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 138 | 20230830 | 162300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 139 | 20230830 | 162200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 140 | 20230830 | 162100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 141 | 20230830 | 162000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 142 | 20230830 | 161900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 143 | 20230830 | 161800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 144 | 20230830 | 161700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 145 | 20230830 | 161600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 146 | 20230830 | 161500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 147 | 20230830 | 161400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 148 | 20230830 | 161300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 149 | 20230830 | 161200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 150 | 20230830 | 161100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 151 | 20230830 | 161000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 152 | 20230830 | 160900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 6670 |
| 153 | 20230830 | 160800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 154 | 20230830 | 160700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 155 | 20230830 | 160600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 156 | 20230830 | 160500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 157 | 20230830 | 160400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 158 | 20230830 | 160300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 159 | 20230830 | 160200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 160 | 20230830 | 160100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 161 | 20230830 | 160000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 162 | 20230830 | 155900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 163 | 20230830 | 155800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 164 | 20230830 | 155700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 165 | 20230830 | 155600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 166 | 20230830 | 155500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 167 | 20230830 | 155400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 168 | 20230830 | 155300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 169 | 20230830 | 155200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 170 | 20230830 | 155100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 171 | 20230830 | 155000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 172 | 20230830 | 154900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 173 | 20230830 | 154800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 174 | 20230830 | 154700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 175 | 20230830 | 154600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 176 | 20230830 | 154500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 177 | 20230830 | 154400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 178 | 20230830 | 154300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 179 | 20230830 | 154200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 180 | 20230830 | 154100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 181 | 20230830 | 154000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 182 | 20230830 | 153900 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 6670 |
| 183 | 20230830 | 153800 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 184 | 20230830 | 153700 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 185 | 20230830 | 153600 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 186 | 20230830 | 153500 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 187 | 20230830 | 153400 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 188 | 20230830 | 153300 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 189 | 20230830 | 153200 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 190 | 20230830 | 153100 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 0 |
| 191 | 20230830 | 153000 | 2899974410 | 16880 | 16880 | 16880 | 16880 | 6670 |
| 192 | 20230830 | 152900 | 2787384810 | 16890 | 16890 | 16890 | 16890 | 0 |
| 193 | 20230830 | 152800 | 2787384810 | 16890 | 16890 | 16890 | 16890 | 0 |
| 194 | 20230830 | 152700 | 2787384810 | 16890 | 16890 | 16890 | 16890 | 0 |
| 195 | 20230830 | 152600 | 2787384810 | 16890 | 16890 | 16890 | 16890 | 0 |
| 196 | 20230830 | 152500 | 2787384810 | 16890 | 16890 | 16890 | 16890 | 0 |
| 197 | 20230830 | 152400 | 2787384810 | 16890 | 16890 | 16890 | 16890 | 0 |
| 198 | 20230830 | 152300 | 2787384810 | 16890 | 16890 | 16890 | 16890 | 0 |
| 199 | 20230830 | 152200 | 2787384810 | 16890 | 16890 | 16890 | 16890 | 0 |
| 200 | 20230830 | 152100 | 2787384810 | 16890 | 16890 | 16890 | 16890 | 0 |
| 201 | 20230830 | 152000 | 2787384810 | 16890 | 16890 | 16890 | 16890 | 0 |
| 202 | 20230830 | 151900 | 2787384810 | 16890 | 16900 | 16900 | 16890 | 293 |
| 203 | 20230830 | 151800 | 2782435730 | 16900 | 16900 | 16900 | 16890 | 74 |
| 204 | 20230830 | 151700 | 2781185740 | 16910 | 16910 | 16910 | 16910 | 0 |
| 205 | 20230830 | 151600 | 2781185740 | 16910 | 16900 | 16930 | 16900 | 107 |
| 206 | 20230830 | 151500 | 2779376470 | 16900 | 16920 | 16920 | 16880 | 26 |
| 207 | 20230830 | 151400 | 2778936840 | 16930 | 16910 | 16930 | 16880 | 246 |
| 208 | 20230830 | 151300 | 2774776580 | 16920 | 16920 | 16920 | 16920 | 202 |
| 209 | 20230830 | 151200 | 2771358740 | 16920 | 16930 | 16930 | 16910 | 19 |
| 210 | 20230830 | 151100 | 2771037130 | 16930 | 16940 | 16940 | 16920 | 55 |
| 211 | 20230830 | 151000 | 2770105960 | 16940 | 16930 | 16940 | 16890 | 1680 |
| 212 | 20230830 | 150900 | 2741706110 | 16940 | 16940 | 16940 | 16930 | 537 |
| 213 | 20230830 | 150800 | 2732609380 | 16950 | 16950 | 16960 | 16950 | 140 |
| 214 | 20230830 | 150700 | 2730235600 | 16940 | 16940 | 16950 | 16940 | 106 |
| 215 | 20230830 | 150600 | 2728439000 | 16940 | 16930 | 16950 | 16930 | 116 |
| 216 | 20230830 | 150500 | 2726474040 | 16930 | 16940 | 16940 | 16920 | 105 |
| 217 | 20230830 | 150400 | 2724696740 | 16920 | 16930 | 16930 | 16920 | 175 |
| 218 | 20230830 | 150300 | 2721735150 | 16940 | 16970 | 16970 | 16940 | 98 |
| 219 | 20230830 | 150200 | 2720073080 | 16960 | 16970 | 16970 | 16950 | 755 |
| 220 | 20230830 | 150100 | 2707272320 | 16970 | 16980 | 16980 | 16970 | 66 |
| 221 | 20230830 | 150000 | 2706152230 | 16980 | 16980 | 16980 | 16970 | 108 |
| 222 | 20230830 | 145900 | 2704318440 | 16980 | 16970 | 16980 | 16960 | 122 |
| 223 | 20230830 | 145800 | 2702247600 | 16950 | 16950 | 16950 | 16940 | 139 |
| 224 | 20230830 | 145700 | 2699891750 | 16960 | 16970 | 16990 | 16960 | 74 |
| 225 | 20230830 | 145600 | 2698636630 | 16960 | 16940 | 16960 | 16930 | 355 |
| 226 | 20230830 | 145500 | 2692619250 | 16950 | 16930 | 16950 | 16930 | 199 |
| 227 | 20230830 | 145400 | 2689248280 | 16930 | 16940 | 16940 | 16930 | 74 |
| 228 | 20230830 | 145300 | 2687994740 | 16940 | 16930 | 16940 | 16930 | 48 |
| 229 | 20230830 | 145200 | 2687181660 | 16930 | 16940 | 16940 | 16930 | 117 |
| 230 | 20230830 | 145100 | 2685200750 | 16940 | 16950 | 16960 | 16940 | 153 |
| 231 | 20230830 | 145000 | 2682608030 | 16950 | 16950 | 16950 | 16950 | 25 |
| 232 | 20230830 | 144900 | 2682184280 | 16930 | 16950 | 16950 | 16930 | 752 |
| 233 | 20230830 | 144800 | 2669444350 | 16950 | 16950 | 16960 | 16950 | 598 |
| 234 | 20230830 | 144700 | 2659306460 | 16960 | 16960 | 16970 | 16960 | 180 |
| 235 | 20230830 | 144600 | 2656252890 | 16970 | 16960 | 16970 | 16960 | 179 |
| 236 | 20230830 | 144500 | 2653215280 | 16980 | 17010 | 17010 | 16980 | 647 |
| 237 | 20230830 | 144400 | 2642225720 | 17010 | 17000 | 17030 | 16980 | 2235 |
| 238 | 20230830 | 144300 | 2604169930 | 17020 | 16990 | 17020 | 16980 | 204 |
| 239 | 20230830 | 144200 | 2600704150 | 17000 | 16990 | 17000 | 16980 | 230 |
| 240 | 20230830 | 144100 | 2596796170 | 16990 | 16990 | 16990 | 16950 | 520 |
| 241 | 20230830 | 144000 | 2587975950 | 17000 | 16990 | 17000 | 16990 | 72 |
| 242 | 20230830 | 143900 | 2586751970 | 16990 | 17000 | 17000 | 16990 | 69 |
| 243 | 20230830 | 143800 | 2585578990 | 17000 | 17030 | 17030 | 17000 | 98 |
| 244 | 20230830 | 143700 | 2583912840 | 17030 | 16980 | 17030 | 16980 | 438 |
| 245 | 20230830 | 143600 | 2576465930 | 17000 | 16990 | 17000 | 16980 | 397 |
| 246 | 20230830 | 143500 | 2569720020 | 17000 | 17030 | 17030 | 17000 | 31 |
| 247 | 20230830 | 143400 | 2569192120 | 17040 | 17030 | 17040 | 17030 | 135 |
| 248 | 20230830 | 143300 | 2566891750 | 17050 | 16980 | 17050 | 16980 | 1168 |
| 249 | 20230830 | 143200 | 2547024230 | 16980 | 16980 | 16980 | 16970 | 94 |
| 250 | 20230830 | 143100 | 2545428130 | 16970 | 16970 | 16980 | 16970 | 9 |
| 251 | 20230830 | 143000 | 2545275350 | 16980 | 16970 | 16980 | 16970 | 326 |
| 252 | 20230830 | 142900 | 2539741970 | 16960 | 16970 | 16970 | 16950 | 182 |
| 253 | 20230830 | 142800 | 2536656140 | 16970 | 16960 | 16970 | 16960 | 370 |
| 254 | 20230830 | 142700 | 2530379930 | 16950 | 16950 | 16960 | 16950 | 129 |
| 255 | 20230830 | 142600 | 2528192800 | 16950 | 16940 | 16950 | 16940 | 162 |
| 256 | 20230830 | 142500 | 2525447630 | 16940 | 16940 | 16950 | 16940 | 41 |
| 257 | 20230830 | 142400 | 2524753040 | 16940 | 16940 | 16950 | 16940 | 67 |
| 258 | 20230830 | 142300 | 2523617430 | 16940 | 16940 | 16950 | 16940 | 60 |
| 259 | 20230830 | 142200 | 2522600450 | 16930 | 16940 | 16960 | 16930 | 85 |
| 260 | 20230830 | 142100 | 2521159860 | 16950 | 16950 | 16950 | 16950 | 68 |
| 261 | 20230830 | 142000 | 2520007260 | 16940 | 16930 | 16940 | 16930 | 337 |
| 262 | 20230830 | 141900 | 2514300330 | 16940 | 16940 | 16950 | 16930 | 210 |
| 263 | 20230830 | 141800 | 2510743820 | 16950 | 16960 | 16960 | 16950 | 155 |
| 264 | 20230830 | 141700 | 2508115990 | 16960 | 16950 | 16960 | 16950 | 69 |
| 265 | 20230830 | 141600 | 2506945780 | 16960 | 16950 | 16960 | 16950 | 443 |
| 266 | 20230830 | 141500 | 2499434540 | 16960 | 16960 | 16960 | 16950 | 160 |
| 267 | 20230830 | 141400 | 2496721460 | 16960 | 16950 | 16960 | 16940 | 339 |
| 268 | 20230830 | 141300 | 2490972510 | 16940 | 16950 | 16960 | 16920 | 616 |
| 269 | 20230830 | 141200 | 2480541580 | 16950 | 16940 | 16950 | 16930 | 212 |
| 270 | 20230830 | 141100 | 2476949420 | 16940 | 16930 | 16950 | 16930 | 66 |
| 271 | 20230830 | 141000 | 2475831360 | 16940 | 16950 | 16950 | 16940 | 127 |
| 272 | 20230830 | 140900 | 2473679330 | 16960 | 16920 | 16960 | 16920 | 1127 |
| 273 | 20230830 | 140800 | 2454575210 | 16930 | 16940 | 16940 | 16930 | 147 |
| 274 | 20230830 | 140700 | 2452085970 | 16950 | 16920 | 16950 | 16910 | 1230 |
| 275 | 20230830 | 140600 | 2431247980 | 16910 | 16910 | 16910 | 16910 | 153 |
| 276 | 20230830 | 140500 | 2428660750 | 16920 | 16920 | 16920 | 16910 | 63 |
| 277 | 20230830 | 140400 | 2427594800 | 16910 | 16910 | 16920 | 16910 | 106 |
| 278 | 20230830 | 140300 | 2425802290 | 16910 | 16910 | 16920 | 16910 | 7 |
| 279 | 20230830 | 140200 | 2425683870 | 16910 | 16900 | 16920 | 16900 | 168 |
| 280 | 20230830 | 140100 | 2422843500 | 16910 | 16920 | 16920 | 16910 | 169 |
| 281 | 20230830 | 140000 | 2419985080 | 16920 | 16920 | 16920 | 16920 | 165 |
| 282 | 20230830 | 135900 | 2417193280 | 16920 | 16910 | 16920 | 16900 | 306 |
| 283 | 20230830 | 135800 | 2412018810 | 16910 | 16890 | 16910 | 16890 | 65 |
| 284 | 20230830 | 135700 | 2410920280 | 16890 | 16890 | 16900 | 16890 | 84 |
| 285 | 20230830 | 135600 | 2409500890 | 16890 | 16890 | 16900 | 16890 | 73 |
| 286 | 20230830 | 135500 | 2408267290 | 16890 | 16890 | 16900 | 16890 | 98 |
| 287 | 20230830 | 135400 | 2406611400 | 16870 | 16880 | 16890 | 16870 | 782 |
| 288 | 20230830 | 135300 | 2393407960 | 16870 | 16870 | 16880 | 16870 | 70 |
| 289 | 20230830 | 135200 | 2392226430 | 16870 | 16870 | 16870 | 16860 | 82 |
| 290 | 20230830 | 135100 | 2390843310 | 16880 | 16880 | 16880 | 16870 | 133 |
| 291 | 20230830 | 135000 | 2388598410 | 16870 | 16860 | 16870 | 16860 | 22 |
| 292 | 20230830 | 134900 | 2388227440 | 16860 | 16860 | 16860 | 16850 | 79 |
| 293 | 20230830 | 134800 | 2386895540 | 16860 | 16860 | 16860 | 16860 | 62 |
| 294 | 20230830 | 134700 | 2385850220 | 16850 | 16860 | 16860 | 16850 | 66 |
| 295 | 20230830 | 134600 | 2384738060 | 16860 | 16870 | 16870 | 16850 | 158 |
| 296 | 20230830 | 134500 | 2382074620 | 16870 | 16860 | 16870 | 16850 | 244 |
| 297 | 20230830 | 134400 | 2377960800 | 16860 | 16860 | 16860 | 16850 | 148 |
| 298 | 20230830 | 134300 | 2375466330 | 16850 | 16860 | 16860 | 16850 | 64 |
| 299 | 20230830 | 134200 | 2374387300 | 16860 | 16860 | 16870 | 16860 | 195 |
| 300 | 20230830 | 134100 | 2371098910 | 16860 | 16870 | 16870 | 16860 | 65 |
| 301 | 20230830 | 134000 | 2370002370 | 16870 | 16860 | 16870 | 16860 | 71 |
| 302 | 20230830 | 133900 | 2368804610 | 16870 | 16870 | 16870 | 16860 | 64 |
| 303 | 20230830 | 133800 | 2367724940 | 16870 | 16870 | 16880 | 16870 | 166 |
| 304 | 20230830 | 133700 | 2364923940 | 16870 | 16870 | 16880 | 16870 | 111 |
| 305 | 20230830 | 133600 | 2363050950 | 16870 | 16880 | 16880 | 16870 | 213 |
| 306 | 20230830 | 133500 | 2359456060 | 16880 | 16870 | 16880 | 16870 | 25 |
| 307 | 20230830 | 133400 | 2359034270 | 16860 | 16870 | 16870 | 16860 | 64 |
| 308 | 20230830 | 133300 | 2357954600 | 16860 | 16870 | 16870 | 16860 | 111 |
| 309 | 20230830 | 133200 | 2356082050 | 16860 | 16860 | 16870 | 16860 | 61 |
| 310 | 20230830 | 133100 | 2355053490 | 16870 | 16860 | 16870 | 16860 | 82 |
| 311 | 20230830 | 133000 | 2353670160 | 16870 | 16860 | 16870 | 16860 | 17 |
| 312 | 20230830 | 132900 | 2353383490 | 16860 | 16870 | 16870 | 16850 | 220 |
| 313 | 20230830 | 132800 | 2349674110 | 16850 | 16860 | 16870 | 16850 | 133 |
| 314 | 20230830 | 132700 | 2347432860 | 16860 | 16870 | 16870 | 16860 | 7 |
| 315 | 20230830 | 132600 | 2347314780 | 16860 | 16860 | 16870 | 16860 | 37 |
| 316 | 20230830 | 132500 | 2346690610 | 16860 | 16870 | 16870 | 16860 | 6 |
| 317 | 20230830 | 132400 | 2346589400 | 16870 | 16860 | 16870 | 16860 | 4 |
| 318 | 20230830 | 132300 | 2346521930 | 16870 | 16870 | 16870 | 16870 | 4 |
| 319 | 20230830 | 132200 | 2346454450 | 16860 | 16870 | 16870 | 16860 | 61 |
| 320 | 20230830 | 132100 | 2345425440 | 16860 | 16860 | 16870 | 16850 | 258 |
| 321 | 20230830 | 132000 | 2341076840 | 16870 | 16870 | 16870 | 16860 | 110 |
| 322 | 20230830 | 131900 | 2339221150 | 16870 | 16870 | 16870 | 16850 | 1636 |
| 323 | 20230830 | 131800 | 2311625340 | 16870 | 16880 | 16880 | 16870 | 16 |
| 324 | 20230830 | 131700 | 2311355290 | 16880 | 16880 | 16880 | 16870 | 28 |
| 325 | 20230830 | 131600 | 2310882660 | 16880 | 16850 | 16880 | 16850 | 3 |
| 326 | 20230830 | 131500 | 2310832080 | 16860 | 16890 | 16890 | 16850 | 59 |
| 327 | 20230830 | 131400 | 2309837110 | 16900 | 16880 | 16900 | 16880 | 261 |
| 328 | 20230830 | 131300 | 2305427720 | 16900 | 16850 | 16910 | 16850 | 4634 |
| 329 | 20230830 | 131200 | 2227161720 | 16850 | 16840 | 16850 | 16840 | 63 |
| 330 | 20230830 | 131100 | 2226100760 | 16840 | 16850 | 16850 | 16840 | 50 |
| 331 | 20230830 | 131000 | 2225258280 | 16840 | 16850 | 16850 | 16840 | 145 |
| 332 | 20230830 | 130900 | 2222815950 | 16850 | 16840 | 16850 | 16840 | 7 |
| 333 | 20230830 | 130800 | 2222698020 | 16860 | 16830 | 16860 | 16820 | 790 |
| 334 | 20230830 | 130700 | 2209404830 | 16850 | 16840 | 16860 | 16840 | 347 |
| 335 | 20230830 | 130600 | 2203559960 | 16850 | 16850 | 16850 | 16850 | 5 |
| 336 | 20230830 | 130500 | 2203475710 | 16840 | 16850 | 16860 | 16840 | 151 |
| 337 | 20230830 | 130400 | 2200932740 | 16860 | 16850 | 16860 | 16850 | 7 |
| 338 | 20230830 | 130300 | 2200814740 | 16850 | 16860 | 16860 | 16850 | 54 |
| 339 | 20230830 | 130200 | 2199904360 | 16860 | 16850 | 16860 | 16850 | 80 |
| 340 | 20230830 | 130100 | 2198555570 | 16860 | 16830 | 16860 | 16830 | 387 |
| 341 | 20230830 | 130000 | 2192040520 | 16840 | 16830 | 16840 | 16830 | 135 |
| 342 | 20230830 | 125900 | 2189767130 | 16830 | 16840 | 16840 | 16830 | 6 |
| 343 | 20230830 | 125800 | 2189666100 | 16830 | 16840 | 16840 | 16830 | 6 |
| 344 | 20230830 | 125700 | 2189565070 | 16830 | 16830 | 16840 | 16830 | 26 |
| 345 | 20230830 | 125600 | 2189127440 | 16830 | 16840 | 16840 | 16830 | 56 |
| 346 | 20230830 | 125500 | 2188184910 | 16830 | 16830 | 16830 | 16830 | 52 |
| 347 | 20230830 | 125400 | 2187309750 | 16840 | 16830 | 16840 | 16830 | 137 |
| 348 | 20230830 | 125300 | 2185003710 | 16840 | 16830 | 16840 | 16830 | 155 |
| 349 | 20230830 | 125200 | 2182394520 | 16840 | 16830 | 16840 | 16830 | 39 |
| 350 | 20230830 | 125100 | 2181738100 | 16840 | 16840 | 16840 | 16830 | 22 |
| 351 | 20230830 | 125000 | 2181367770 | 16840 | 16840 | 16840 | 16840 | 50 |
| 352 | 20230830 | 124900 | 2180525770 | 16840 | 16840 | 16840 | 16840 | 10 |
| 353 | 20230830 | 124800 | 2180357370 | 16840 | 16840 | 16840 | 16840 | 3 |
| 354 | 20230830 | 124700 | 2180306850 | 16850 | 16830 | 16850 | 16830 | 83 |
| 355 | 20230830 | 124600 | 2178909880 | 16850 | 16850 | 16850 | 16850 | 22 |
| 356 | 20230830 | 124500 | 2178539180 | 16850 | 16840 | 16850 | 16820 | 427 |
| 357 | 20230830 | 124400 | 2171352050 | 16850 | 16840 | 16850 | 16840 | 118 |
| 358 | 20230830 | 124300 | 2169363760 | 16850 | 16840 | 16850 | 16840 | 89 |
| 359 | 20230830 | 124200 | 2167864950 | 16850 | 16850 | 16850 | 16830 | 130 |
| 360 | 20230830 | 124100 | 2165676050 | 16850 | 16850 | 16850 | 16850 | 12 |
| 361 | 20230830 | 124000 | 2165473850 | 16860 | 16860 | 16860 | 16860 | 5 |
| 362 | 20230830 | 123900 | 2165389550 | 16850 | 16850 | 16850 | 16850 | 10 |
| 363 | 20230830 | 123800 | 2165221050 | 16850 | 16850 | 16860 | 16850 | 231 |
| 364 | 20230830 | 123700 | 2161328650 | 16860 | 16850 | 16860 | 16820 | 748 |
| 365 | 20230830 | 123600 | 2148738380 | 16860 | 16850 | 16860 | 16850 | 459 |
| 366 | 20230830 | 123500 | 2141003580 | 16850 | 16850 | 16850 | 16850 | 5 |
| 367 | 20230830 | 123400 | 2140919330 | 16850 | 16850 | 16850 | 16850 | 1 |
| 368 | 20230830 | 123300 | 2140902480 | 16850 | 16850 | 16850 | 16850 | 126 |
| 369 | 20230830 | 123200 | 2138779380 | 16850 | 16850 | 16850 | 16850 | 5 |
| 370 | 20230830 | 123100 | 2138695130 | 16850 | 16850 | 16850 | 16850 | 5 |
| 371 | 20230830 | 123000 | 2138610880 | 16850 | 16850 | 16850 | 16850 | 4 |
| 372 | 20230830 | 122900 | 2138543480 | 16860 | 16860 | 16860 | 16860 | 8 |
| 373 | 20230830 | 122800 | 2138408600 | 16860 | 16860 | 16860 | 16820 | 815 |
| 374 | 20230830 | 122700 | 2124691420 | 16840 | 16840 | 16840 | 16840 | 0 |
| 375 | 20230830 | 122600 | 2124691420 | 16840 | 16850 | 16860 | 16840 | 195 |
| 376 | 20230830 | 122500 | 2121405240 | 16850 | 16850 | 16850 | 16840 | 152 |
| 377 | 20230830 | 122400 | 2118844050 | 16860 | 16860 | 16860 | 16860 | 4 |
| 378 | 20230830 | 122300 | 2118776610 | 16850 | 16860 | 16860 | 16850 | 105 |
| 379 | 20230830 | 122200 | 2117007310 | 16860 | 16860 | 16860 | 16860 | 8 |
| 380 | 20230830 | 122100 | 2116872430 | 16850 | 16860 | 16860 | 16850 | 8 |
| 381 | 20230830 | 122000 | 2116737580 | 16860 | 16860 | 16860 | 16850 | 39 |
| 382 | 20230830 | 121900 | 2116080110 | 16870 | 16870 | 16870 | 16870 | 15 |
| 383 | 20230830 | 121800 | 2115827060 | 16870 | 16870 | 16870 | 16870 | 14 |
| 384 | 20230830 | 121700 | 2115590880 | 16880 | 16880 | 16880 | 16880 | 141 |
| 385 | 20230830 | 121600 | 2113210800 | 16880 | 16860 | 16880 | 16860 | 205 |
| 386 | 20230830 | 121500 | 2109752400 | 16880 | 16870 | 16880 | 16870 | 590 |
| 387 | 20230830 | 121400 | 2099793680 | 16850 | 16880 | 16880 | 16850 | 58 |
| 388 | 20230830 | 121300 | 2098815370 | 16870 | 16870 | 16880 | 16870 | 108 |
| 389 | 20230830 | 121200 | 2096993400 | 16880 | 16880 | 16880 | 16880 | 54 |
| 390 | 20230830 | 121100 | 2096081880 | 16880 | 16870 | 16880 | 16870 | 31 |
| 391 | 20230830 | 121000 | 2095558860 | 16880 | 16880 | 16880 | 16880 | 13 |
| 392 | 20230830 | 120900 | 2095339420 | 16880 | 16860 | 16880 | 16860 | 1748 |
| 393 | 20230830 | 120800 | 2065843030 | 16870 | 16870 | 16870 | 16870 | 5 |
| 394 | 20230830 | 120700 | 2065758680 | 16870 | 16860 | 16870 | 16860 | 256 |
| 395 | 20230830 | 120600 | 2061442510 | 16840 | 16840 | 16840 | 16840 | 3 |
| 396 | 20230830 | 120500 | 2061391990 | 16840 | 16840 | 16840 | 16840 | 4 |
| 397 | 20230830 | 120400 | 2061324630 | 16840 | 16850 | 16860 | 16840 | 140 |
| 398 | 20230830 | 120300 | 2058965800 | 16860 | 16860 | 16860 | 16860 | 19 |
| 399 | 20230830 | 120200 | 2058645460 | 16860 | 16850 | 16860 | 16850 | 16 |
| 400 | 20230830 | 120100 | 2058375810 | 16860 | 16860 | 16860 | 16860 | 6 |
| 401 | 20230830 | 120000 | 2058274650 | 16860 | 16840 | 16860 | 16820 | 225 |
| 402 | 20230830 | 115900 | 2054487650 | 16840 | 16830 | 16850 | 16830 | 161 |
| 403 | 20230830 | 115800 | 2051777200 | 16820 | 16840 | 16840 | 16820 | 74 |
| 404 | 20230830 | 115700 | 2050531220 | 16850 | 16850 | 16850 | 16810 | 21 |
| 405 | 20230830 | 115600 | 2050177770 | 16810 | 16820 | 16830 | 16810 | 648 |
| 406 | 20230830 | 115500 | 2039278000 | 16820 | 16830 | 16830 | 16820 | 390 |
| 407 | 20230830 | 115400 | 2032717370 | 16820 | 16830 | 16830 | 16820 | 232 |
| 408 | 20230830 | 115300 | 2028815090 | 16820 | 16840 | 16840 | 16820 | 15 |
| 409 | 20230830 | 115200 | 2028562690 | 16830 | 16820 | 16830 | 16820 | 74 |
| 410 | 20230830 | 115100 | 2027317320 | 16850 | 16820 | 16860 | 16820 | 872 |
| 411 | 20230830 | 115000 | 2012647500 | 16820 | 16830 | 16830 | 16820 | 235 |
| 412 | 20230830 | 114900 | 2008693690 | 16830 | 16830 | 16840 | 16830 | 455 |
| 413 | 20230830 | 114800 | 2001035290 | 16830 | 16840 | 16840 | 16830 | 21 |
| 414 | 20230830 | 114700 | 2000681750 | 16840 | 16860 | 16860 | 16840 | 14 |
| 415 | 20230830 | 114600 | 2000445890 | 16840 | 16860 | 16860 | 16840 | 183 |
| 416 | 20230830 | 114500 | 1997362340 | 16860 | 16860 | 16860 | 16850 | 334 |
| 417 | 20230830 | 114400 | 1991734050 | 16860 | 16850 | 16860 | 16850 | 239 |
| 418 | 20230830 | 114300 | 1987705910 | 16860 | 16810 | 16860 | 16810 | 1319 |
| 419 | 20230830 | 114200 | 1965491210 | 16850 | 16820 | 16860 | 16810 | 453 |
| 420 | 20230830 | 114100 | 1957870790 | 16820 | 16820 | 16830 | 16820 | 308 |
| 421 | 20230830 | 114000 | 1952689660 | 16830 | 16810 | 16830 | 16810 | 432 |
| 422 | 20230830 | 113900 | 1945424840 | 16810 | 16820 | 16820 | 16810 | 116 |
| 423 | 20230830 | 113800 | 1943474820 | 16810 | 16830 | 16830 | 16810 | 82 |
| 424 | 20230830 | 113700 | 1942095480 | 16840 | 16810 | 16840 | 16810 | 31 |
| 425 | 20230830 | 113600 | 1941574220 | 16810 | 16800 | 16810 | 16800 | 341 |
| 426 | 20230830 | 113500 | 1935844640 | 16800 | 16800 | 16810 | 16800 | 1074 |
| 427 | 20230830 | 113400 | 1917799820 | 16810 | 16820 | 16820 | 16810 | 316 |
| 428 | 20230830 | 113300 | 1912487300 | 16810 | 16820 | 16820 | 16810 | 172 |
| 429 | 20230830 | 113200 | 1909595360 | 16820 | 16830 | 16830 | 16820 | 187 |
| 430 | 20230830 | 113100 | 1906449880 | 16830 | 16830 | 16830 | 16820 | 424 |
| 431 | 20230830 | 113000 | 1899314970 | 16840 | 16850 | 16860 | 16840 | 92 |
| 432 | 20230830 | 112900 | 1897764610 | 16850 | 16830 | 16850 | 16830 | 172 |
| 433 | 20230830 | 112800 | 1894869730 | 16830 | 16840 | 16840 | 16830 | 216 |
| 434 | 20230830 | 112700 | 1891233340 | 16840 | 16840 | 16850 | 16840 | 261 |
| 435 | 20230830 | 112600 | 1886837550 | 16840 | 16850 | 16850 | 16830 | 48 |
| 436 | 20230830 | 112500 | 1886029150 | 16850 | 16870 | 16870 | 16850 | 122 |
| 437 | 20230830 | 112400 | 1883972220 | 16860 | 16840 | 16890 | 16840 | 1612 |
| 438 | 20230830 | 112300 | 1856801250 | 16850 | 16840 | 16850 | 16820 | 980 |
| 439 | 20230830 | 112200 | 1840295320 | 16840 | 16840 | 16850 | 16830 | 322 |
| 440 | 20230830 | 112100 | 1834871340 | 16840 | 16840 | 16850 | 16830 | 115 |
| 441 | 20230830 | 112000 | 1832934760 | 16850 | 16810 | 16850 | 16800 | 2422 |
| 442 | 20230830 | 111900 | 1792155550 | 16820 | 16810 | 16820 | 16800 | 405 |
| 443 | 20230830 | 111800 | 1785346940 | 16800 | 16810 | 16820 | 16800 | 299 |
| 444 | 20230830 | 111700 | 1780320550 | 16810 | 16800 | 16820 | 16800 | 527 |
| 445 | 20230830 | 111600 | 1771461350 | 16800 | 16800 | 16810 | 16800 | 175 |
| 446 | 20230830 | 111500 | 1768520840 | 16800 | 16800 | 16800 | 16790 | 112 |
| 447 | 20230830 | 111400 | 1766640240 | 16800 | 16810 | 16810 | 16800 | 119 |
| 448 | 20230830 | 111300 | 1764640940 | 16810 | 16820 | 16820 | 16810 | 134 |
| 449 | 20230830 | 111200 | 1762387910 | 16810 | 16810 | 16820 | 16800 | 625 |
| 450 | 20230830 | 111100 | 1751885670 | 16800 | 16800 | 16820 | 16800 | 194 |
| 451 | 20230830 | 111000 | 1748623870 | 16800 | 16790 | 16810 | 16790 | 221 |
| 452 | 20230830 | 110900 | 1744912110 | 16790 | 16800 | 16820 | 16790 | 4242 |
| 453 | 20230830 | 110800 | 1673669050 | 16800 | 16830 | 16830 | 16800 | 524 |
| 454 | 20230830 | 110700 | 1664861410 | 16810 | 16830 | 16830 | 16810 | 811 |
| 455 | 20230830 | 110600 | 1651216670 | 16830 | 16810 | 16830 | 16810 | 228 |
| 456 | 20230830 | 110500 | 1647382760 | 16850 | 16810 | 16860 | 16800 | 714 |
| 457 | 20230830 | 110400 | 1635380030 | 16810 | 16840 | 16850 | 16810 | 2073 |
| 458 | 20230830 | 110300 | 1600510680 | 16850 | 16850 | 16860 | 16840 | 234 |
| 459 | 20230830 | 110200 | 1596567500 | 16850 | 16850 | 16850 | 16840 | 133 |
| 460 | 20230830 | 110100 | 1594326540 | 16850 | 16830 | 16850 | 16830 | 96 |
| 461 | 20230830 | 110000 | 1592709480 | 16840 | 16830 | 16840 | 16820 | 212 |
| 462 | 20230830 | 105900 | 1589142360 | 16820 | 16840 | 16840 | 16820 | 35 |
| 463 | 20230830 | 105800 | 1588553300 | 16830 | 16850 | 16850 | 16820 | 297 |
| 464 | 20230830 | 105700 | 1583553480 | 16860 | 16820 | 16860 | 16820 | 413 |
| 465 | 20230830 | 105600 | 1576605350 | 16810 | 16810 | 16820 | 16810 | 111 |
| 466 | 20230830 | 105500 | 1574739430 | 16820 | 16820 | 16820 | 16810 | 118 |
| 467 | 20230830 | 105400 | 1572755710 | 16820 | 16840 | 16840 | 16820 | 65 |
| 468 | 20230830 | 105300 | 1571662260 | 16840 | 16810 | 16840 | 16800 | 167 |
| 469 | 20230830 | 105200 | 1568854430 | 16820 | 16800 | 16820 | 16800 | 155 |
| 470 | 20230830 | 105100 | 1566248210 | 16800 | 16800 | 16800 | 16800 | 314 |
| 471 | 20230830 | 105000 | 1560973010 | 16790 | 16810 | 16820 | 16780 | 545 |
| 472 | 20230830 | 104900 | 1551816430 | 16810 | 16810 | 16810 | 16810 | 39 |
| 473 | 20230830 | 104800 | 1551160840 | 16810 | 16810 | 16820 | 16810 | 330 |
| 474 | 20230830 | 104700 | 1545613530 | 16780 | 16800 | 16830 | 16780 | 1676 |
| 475 | 20230830 | 104600 | 1517457090 | 16800 | 16810 | 16840 | 16800 | 2193 |
| 476 | 20230830 | 104500 | 1480600960 | 16810 | 16810 | 16830 | 16810 | 260 |
| 477 | 20230830 | 104400 | 1476228030 | 16830 | 16850 | 16850 | 16830 | 469 |
| 478 | 20230830 | 104300 | 1468326770 | 16850 | 16850 | 16850 | 16850 | 105 |
| 479 | 20230830 | 104200 | 1466557520 | 16860 | 16830 | 16860 | 16800 | 2378 |
| 480 | 20230830 | 104100 | 1426560110 | 16830 | 16850 | 16850 | 16830 | 589 |
| 481 | 20230830 | 104000 | 1416640930 | 16850 | 16860 | 16860 | 16840 | 338 |
| 482 | 20230830 | 103900 | 1410947620 | 16850 | 16880 | 16880 | 16850 | 317 |
| 483 | 20230830 | 103800 | 1405597640 | 16860 | 16850 | 16860 | 16830 | 1179 |
| 484 | 20230830 | 103700 | 1385726290 | 16850 | 16860 | 16860 | 16850 | 138 |
| 485 | 20230830 | 103600 | 1383400640 | 16850 | 16840 | 16860 | 16800 | 4514 |
| 486 | 20230830 | 103500 | 1307493130 | 16850 | 16860 | 16870 | 16840 | 2923 |
| 487 | 20230830 | 103400 | 1258235830 | 16860 | 16880 | 16880 | 16860 | 3677 |
| 488 | 20230830 | 103300 | 1196200360 | 16880 | 16890 | 16910 | 16880 | 713 |
| 489 | 20230830 | 103200 | 1184157880 | 16890 | 16890 | 16890 | 16890 | 110 |
| 490 | 20230830 | 103100 | 1182299980 | 16890 | 16900 | 16910 | 16890 | 187 |
| 491 | 20230830 | 103000 | 1179140700 | 16900 | 16910 | 16910 | 16900 | 516 |
| 492 | 20230830 | 102900 | 1170419340 | 16910 | 16910 | 16910 | 16910 | 31 |
| 493 | 20230830 | 102800 | 1169895130 | 16910 | 16920 | 16920 | 16910 | 117 |
| 494 | 20230830 | 102700 | 1167915500 | 16910 | 16890 | 16910 | 16890 | 115 |
| 495 | 20230830 | 102600 | 1165972880 | 16900 | 16890 | 16900 | 16890 | 67 |
| 496 | 20230830 | 102500 | 1164840600 | 16890 | 16890 | 16890 | 16890 | 2 |
| 497 | 20230830 | 102400 | 1164806820 | 16880 | 16880 | 16880 | 16880 | 3 |
| 498 | 20230830 | 102300 | 1164756180 | 16880 | 16890 | 16890 | 16880 | 203 |
| 499 | 20230830 | 102200 | 1161328120 | 16920 | 16920 | 16920 | 16920 | 115 |
| 500 | 20230830 | 102100 | 1159382320 | 16930 | 16930 | 16930 | 16930 | 0 |
| 501 | 20230830 | 102000 | 1159382320 | 16930 | 16900 | 16930 | 16890 | 70 |
| 502 | 20230830 | 101900 | 1158199170 | 16940 | 16940 | 16940 | 16940 | 2 |
| 503 | 20230830 | 101800 | 1158165290 | 16940 | 16900 | 16940 | 16900 | 120 |
| 504 | 20230830 | 101700 | 1156136520 | 16930 | 16930 | 16930 | 16930 | 25 |
| 505 | 20230830 | 101600 | 1155713270 | 16900 | 16900 | 16900 | 16900 | 22 |
| 506 | 20230830 | 101500 | 1155341470 | 16900 | 16890 | 16900 | 16890 | 1075 |
| 507 | 20230830 | 101400 | 1137179710 | 16890 | 16920 | 16920 | 16880 | 520 |
| 508 | 20230830 | 101300 | 1128395910 | 16920 | 16940 | 16940 | 16910 | 334 |
| 509 | 20230830 | 101200 | 1122747210 | 16910 | 16880 | 16910 | 16880 | 1465 |
| 510 | 20230830 | 101100 | 1097990220 | 16880 | 16880 | 16880 | 16880 | 380 |
| 511 | 20230830 | 101000 | 1091575820 | 16870 | 16880 | 16880 | 16860 | 1766 |
| 512 | 20230830 | 100900 | 1061791740 | 16880 | 16880 | 16890 | 16880 | 815 |
| 513 | 20230830 | 100800 | 1048031710 | 16880 | 16870 | 16880 | 16870 | 215 |
| 514 | 20230830 | 100700 | 1044404610 | 16870 | 16870 | 16880 | 16870 | 401 |
| 515 | 20230830 | 100600 | 1037639270 | 16890 | 16890 | 16890 | 16870 | 718 |
| 516 | 20230830 | 100500 | 1025518670 | 16890 | 16900 | 16900 | 16890 | 622 |
| 517 | 20230830 | 100400 | 1015009180 | 16900 | 16900 | 16900 | 16890 | 308 |
| 518 | 20230830 | 100300 | 1009805480 | 16900 | 16900 | 16900 | 16900 | 0 |
| 519 | 20230830 | 100200 | 1009805480 | 16900 | 16900 | 16900 | 16890 | 131 |
| 520 | 20230830 | 100100 | 1007591680 | 16890 | 16890 | 16890 | 16890 | 551 |
| 521 | 20230830 | 100000 | 998285290 | 16900 | 16920 | 16920 | 16890 | 1208 |
| 522 | 20230830 | 095900 | 977872740 | 16930 | 16940 | 16940 | 16930 | 213 |
| 523 | 20230830 | 095800 | 974266640 | 16940 | 16920 | 16940 | 16920 | 333 |
| 524 | 20230830 | 095700 | 968626060 | 16910 | 16910 | 16920 | 16910 | 461 |
| 525 | 20230830 | 095600 | 960826680 | 16910 | 16920 | 16920 | 16910 | 270 |
| 526 | 20230830 | 095500 | 956260550 | 16910 | 16920 | 16920 | 16910 | 12 |
| 527 | 20230830 | 095400 | 956057520 | 16900 | 16920 | 16920 | 16900 | 24 |
| 528 | 20230830 | 095300 | 955651840 | 16900 | 16910 | 16920 | 16890 | 1028 |
| 529 | 20230830 | 095200 | 938267760 | 16920 | 16910 | 16920 | 16910 | 130 |
| 530 | 20230830 | 095100 | 936068280 | 16900 | 16900 | 16900 | 16900 | 216 |
| 531 | 20230830 | 095000 | 932417880 | 16890 | 16890 | 16890 | 16890 | 160 |
| 532 | 20230830 | 094900 | 929715480 | 16890 | 16910 | 16910 | 16890 | 104 |
| 533 | 20230830 | 094800 | 927958800 | 16890 | 16900 | 16910 | 16890 | 372 |
| 534 | 20230830 | 094700 | 921672220 | 16900 | 16870 | 16900 | 16850 | 1509 |
| 535 | 20230830 | 094600 | 896215410 | 16870 | 16900 | 16900 | 16870 | 1697 |
| 536 | 20230830 | 094500 | 867569110 | 16900 | 16910 | 16910 | 16900 | 469 |
| 537 | 20230830 | 094400 | 859641500 | 16900 | 16940 | 16950 | 16900 | 425 |
| 538 | 20230830 | 094300 | 852446090 | 16960 | 16930 | 16960 | 16890 | 11008 |
| 539 | 20230830 | 094200 | 666267750 | 16940 | 16960 | 16960 | 16940 | 1200 |
| 540 | 20230830 | 094100 | 645929770 | 16960 | 16970 | 16970 | 16960 | 189 |
| 541 | 20230830 | 094000 | 642722450 | 16970 | 16970 | 16970 | 16950 | 1252 |
| 542 | 20230830 | 093900 | 621496230 | 16960 | 16980 | 16980 | 16960 | 663 |
| 543 | 20230830 | 093800 | 610250550 | 16980 | 16990 | 16990 | 16980 | 641 |
| 544 | 20230830 | 093700 | 599364630 | 17020 | 17020 | 17030 | 17020 | 61 |
| 545 | 20230830 | 093600 | 598326310 | 16990 | 17020 | 17030 | 16990 | 202 |
| 546 | 20230830 | 093500 | 594888380 | 16980 | 17030 | 17030 | 16980 | 4033 |
| 547 | 20230830 | 093400 | 526365140 | 17030 | 17030 | 17030 | 17030 | 4 |
| 548 | 20230830 | 093300 | 526297020 | 17030 | 17030 | 17030 | 17020 | 340 |
| 549 | 20230830 | 093200 | 520508490 | 17030 | 17030 | 17030 | 17030 | 291 |
| 550 | 20230830 | 093100 | 515552760 | 17060 | 17060 | 17060 | 17030 | 628 |
| 551 | 20230830 | 093000 | 504857080 | 17030 | 17060 | 17060 | 17030 | 254 |
| 552 | 20230830 | 092900 | 500526640 | 17060 | 17070 | 17070 | 17050 | 35 |
| 553 | 20230830 | 092800 | 499929500 | 17030 | 17030 | 17030 | 17030 | 3 |
| 554 | 20230830 | 092700 | 499878410 | 17030 | 17030 | 17030 | 17030 | 1 |
| 555 | 20230830 | 092600 | 499861380 | 17080 | 17010 | 17080 | 17010 | 38 |
| 556 | 20230830 | 092500 | 499213140 | 17010 | 17030 | 17030 | 17010 | 201 |
| 557 | 20230830 | 092400 | 495791420 | 17070 | 17030 | 17070 | 17030 | 36 |
| 558 | 20230830 | 092300 | 495178300 | 17000 | 17000 | 17000 | 17000 | 1697 |
| 559 | 20230830 | 092200 | 466329300 | 17000 | 16970 | 17000 | 16950 | 570 |
| 560 | 20230830 | 092100 | 456643020 | 16940 | 16990 | 16990 | 16940 | 1016 |
| 561 | 20230830 | 092000 | 439409150 | 16990 | 16980 | 16990 | 16980 | 134 |
| 562 | 20230830 | 091900 | 437132680 | 16960 | 16960 | 16960 | 16950 | 1050 |
| 563 | 20230830 | 091800 | 419334460 | 16960 | 16970 | 16980 | 16950 | 3167 |
| 564 | 20230830 | 091700 | 365637620 | 16960 | 16970 | 16970 | 16960 | 377 |
| 565 | 20230830 | 091600 | 359241940 | 16960 | 16970 | 16980 | 16960 | 1089 |
| 566 | 20230830 | 091500 | 340768200 | 16970 | 16980 | 16980 | 16970 | 709 |
| 567 | 20230830 | 091400 | 328730670 | 16970 | 16980 | 16980 | 16960 | 342 |
| 568 | 20230830 | 091300 | 322926620 | 16960 | 16980 | 16980 | 16960 | 514 |
| 569 | 20230830 | 091200 | 314205330 | 16980 | 17030 | 17030 | 16970 | 4449 |
| 570 | 20230830 | 091100 | 238533240 | 17030 | 17090 | 17090 | 17020 | 2000 |
| 571 | 20230830 | 091000 | 204448140 | 17090 | 17100 | 17100 | 17090 | 2 |
| 572 | 20230830 | 090900 | 204413950 | 17060 | 17060 | 17060 | 17060 | 20 |
| 573 | 20230830 | 090800 | 204072750 | 17050 | 17080 | 17080 | 17050 | 938 |
| 574 | 20230830 | 090700 | 188067980 | 17090 | 17090 | 17110 | 17090 | 794 |
| 575 | 20230830 | 090600 | 174493130 | 17060 | 17100 | 17100 | 17060 | 668 |
| 576 | 20230830 | 090500 | 163093930 | 17100 | 17110 | 17110 | 17100 | 2 |
| 577 | 20230830 | 090400 | 163059720 | 17050 | 17030 | 17090 | 17030 | 2379 |
| 578 | 20230830 | 090300 | 122500410 | 17020 | 17080 | 17080 | 17020 | 1502 |
| 579 | 20230830 | 090200 | 96894270 | 17080 | 17110 | 17110 | 17080 | 777 |
| 580 | 20230830 | 090100 | 83604670 | 17110 | 17150 | 17150 | 17100 | 1115 |
| 581 | 20230830 | 090000 | 64528630 | 17150 | 17260 | 17260 | 17150 | 3743 |