28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 184100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 15094 |
| 3 | 20230828 | 184000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20230828 | 183900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20230828 | 183800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20230828 | 183700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20230828 | 183600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20230828 | 183500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20230828 | 183400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20230828 | 183300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20230828 | 183200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20230828 | 183100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20230828 | 183000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20230828 | 182900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20230828 | 182800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20230828 | 182700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20230828 | 182600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20230828 | 182500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20230828 | 182400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20230828 | 182300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20230828 | 182200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20230828 | 182100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20230828 | 182000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20230828 | 181900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20230828 | 181800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20230828 | 181700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20230828 | 181600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20230828 | 181500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20230828 | 181400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20230828 | 181300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20230828 | 181200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20230828 | 181100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 15094 |
| 33 | 20230828 | 181000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20230828 | 180900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20230828 | 180800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20230828 | 180700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20230828 | 180600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20230828 | 180500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20230828 | 180400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20230828 | 180300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20230828 | 180200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20230828 | 180100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20230828 | 180000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20230828 | 175900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20230828 | 175800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20230828 | 175700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20230828 | 175600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20230828 | 175500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20230828 | 175400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20230828 | 175300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20230828 | 175200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20230828 | 175100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20230828 | 175000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20230828 | 174900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20230828 | 174800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20230828 | 174700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20230828 | 174600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20230828 | 174500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20230828 | 174400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20230828 | 174300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20230828 | 174200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20230828 | 174100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 15094 |
| 63 | 20230828 | 174000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20230828 | 173900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20230828 | 173800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20230828 | 173700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20230828 | 173600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20230828 | 173500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20230828 | 173400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20230828 | 173300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20230828 | 173200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20230828 | 173100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20230828 | 173000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20230828 | 172900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20230828 | 172800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20230828 | 172700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20230828 | 172600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20230828 | 172500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20230828 | 172400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20230828 | 172300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20230828 | 172200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20230828 | 172100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20230828 | 172000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20230828 | 171900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20230828 | 171800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20230828 | 171700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20230828 | 171600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20230828 | 171500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20230828 | 171400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20230828 | 171300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20230828 | 171200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20230828 | 171100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 15094 |
| 93 | 20230828 | 171000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20230828 | 170900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20230828 | 170800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20230828 | 170700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20230828 | 170600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20230828 | 170500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20230828 | 170400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20230828 | 170300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20230828 | 170200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20230828 | 170100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20230828 | 170000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20230828 | 165900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20230828 | 165800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20230828 | 165700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20230828 | 165600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20230828 | 165500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20230828 | 165400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20230828 | 165300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20230828 | 165200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20230828 | 165100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20230828 | 165000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20230828 | 164900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20230828 | 164800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20230828 | 164700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20230828 | 164600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20230828 | 164500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20230828 | 164400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20230828 | 164300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20230828 | 164200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20230828 | 164100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 15094 |
| 123 | 20230828 | 164000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20230828 | 163900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20230828 | 163800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20230828 | 163700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20230828 | 163600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20230828 | 163500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20230828 | 163400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20230828 | 163300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20230828 | 163200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20230828 | 163100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20230828 | 163000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20230828 | 162900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20230828 | 162800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20230828 | 162700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20230828 | 162600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20230828 | 162500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20230828 | 162400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20230828 | 162300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20230828 | 162200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20230828 | 162100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20230828 | 162000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20230828 | 161900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20230828 | 161800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20230828 | 161700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20230828 | 161600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20230828 | 161500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20230828 | 161400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20230828 | 161300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20230828 | 161200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20230828 | 161100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 15094 |
| 153 | 20230828 | 161000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20230828 | 160900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20230828 | 160800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20230828 | 160700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20230828 | 160600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20230828 | 160500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20230828 | 160400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20230828 | 160300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20230828 | 160200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20230828 | 160100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20230828 | 160000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20230828 | 155900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20230828 | 155800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20230828 | 155700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20230828 | 155600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20230828 | 155500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20230828 | 155400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20230828 | 155300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20230828 | 155200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20230828 | 155100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20230828 | 155000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20230828 | 154900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20230828 | 154800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20230828 | 154700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20230828 | 154600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20230828 | 154500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20230828 | 154400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20230828 | 154300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20230828 | 154200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20230828 | 154100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 15094 |
| 183 | 20230828 | 154000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20230828 | 153900 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20230828 | 153800 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20230828 | 153700 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20230828 | 153600 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20230828 | 153500 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20230828 | 153400 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20230828 | 153300 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20230828 | 153200 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20230828 | 153100 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20230828 | 153000 | 1006523810 | 2435 | 2435 | 2435 | 2435 | 15094 |
| 194 | 20230828 | 152900 | 969769920 | 2430 | 2430 | 2430 | 2430 | 0 |
| 195 | 20230828 | 152800 | 969769920 | 2430 | 2430 | 2430 | 2430 | 0 |
| 196 | 20230828 | 152700 | 969769920 | 2430 | 2430 | 2430 | 2430 | 0 |
| 197 | 20230828 | 152600 | 969769920 | 2430 | 2430 | 2430 | 2430 | 0 |
| 198 | 20230828 | 152500 | 969769920 | 2430 | 2430 | 2430 | 2430 | 0 |
| 199 | 20230828 | 152400 | 969769920 | 2430 | 2430 | 2430 | 2430 | 0 |
| 200 | 20230828 | 152300 | 969769920 | 2430 | 2430 | 2430 | 2430 | 0 |
| 201 | 20230828 | 152200 | 969769920 | 2430 | 2430 | 2430 | 2430 | 0 |
| 202 | 20230828 | 152100 | 969769920 | 2430 | 2430 | 2430 | 2430 | 0 |
| 203 | 20230828 | 152000 | 969769920 | 2430 | 2430 | 2430 | 2430 | 0 |
| 204 | 20230828 | 151900 | 969769920 | 2430 | 2425 | 2430 | 2420 | 556 |
| 205 | 20230828 | 151800 | 968421885 | 2425 | 2425 | 2425 | 2425 | 150 |
| 206 | 20230828 | 151700 | 968058135 | 2425 | 2425 | 2430 | 2425 | 425 |
| 207 | 20230828 | 151600 | 967026560 | 2430 | 2430 | 2430 | 2430 | 1 |
| 208 | 20230828 | 151500 | 967024130 | 2430 | 2425 | 2430 | 2425 | 25000 |
| 209 | 20230828 | 151400 | 906348165 | 2420 | 2420 | 2420 | 2420 | 187 |
| 210 | 20230828 | 151300 | 905895625 | 2420 | 2420 | 2420 | 2420 | 0 |
| 211 | 20230828 | 151200 | 905895625 | 2420 | 2425 | 2425 | 2420 | 103 |
| 212 | 20230828 | 151100 | 905645865 | 2420 | 2420 | 2420 | 2420 | 0 |
| 213 | 20230828 | 151000 | 905645865 | 2420 | 2420 | 2420 | 2420 | 354 |
| 214 | 20230828 | 150900 | 904789185 | 2420 | 2425 | 2425 | 2420 | 1840 |
| 215 | 20230828 | 150800 | 900331185 | 2420 | 2420 | 2420 | 2420 | 1800 |
| 216 | 20230828 | 150700 | 895975185 | 2420 | 2420 | 2420 | 2420 | 1982 |
| 217 | 20230828 | 150600 | 891178745 | 2420 | 2420 | 2420 | 2420 | 301 |
| 218 | 20230828 | 150500 | 890450325 | 2420 | 2420 | 2420 | 2420 | 82 |
| 219 | 20230828 | 150400 | 890251885 | 2415 | 2415 | 2415 | 2415 | 5 |
| 220 | 20230828 | 150300 | 890239810 | 2415 | 2415 | 2415 | 2415 | 0 |
| 221 | 20230828 | 150200 | 890239810 | 2415 | 2415 | 2415 | 2415 | 2 |
| 222 | 20230828 | 150100 | 890234980 | 2420 | 2420 | 2420 | 2420 | 10 |
| 223 | 20230828 | 150000 | 890210780 | 2420 | 2420 | 2420 | 2420 | 210 |
| 224 | 20230828 | 145900 | 889702580 | 2420 | 2420 | 2420 | 2415 | 577 |
| 225 | 20230828 | 145800 | 888306380 | 2420 | 2420 | 2420 | 2420 | 289 |
| 226 | 20230828 | 145700 | 887607000 | 2420 | 2420 | 2420 | 2420 | 0 |
| 227 | 20230828 | 145600 | 887607000 | 2420 | 2420 | 2420 | 2420 | 73 |
| 228 | 20230828 | 145500 | 887430340 | 2420 | 2420 | 2420 | 2420 | 5223 |
| 229 | 20230828 | 145400 | 874790680 | 2415 | 2415 | 2415 | 2415 | 61 |
| 230 | 20230828 | 145300 | 874643365 | 2420 | 2420 | 2420 | 2420 | 2478 |
| 231 | 20230828 | 145200 | 868646605 | 2420 | 2420 | 2420 | 2420 | 3091 |
| 232 | 20230828 | 145100 | 861166385 | 2420 | 2420 | 2420 | 2420 | 120 |
| 233 | 20230828 | 145000 | 860875985 | 2420 | 2420 | 2420 | 2420 | 65 |
| 234 | 20230828 | 144900 | 860718685 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 235 | 20230828 | 144800 | 858298685 | 2425 | 2425 | 2425 | 2425 | 4 |
| 236 | 20230828 | 144700 | 858288985 | 2425 | 2420 | 2425 | 2420 | 549 |
| 237 | 20230828 | 144600 | 856960355 | 2420 | 2420 | 2420 | 2420 | 0 |
| 238 | 20230828 | 144500 | 856960355 | 2420 | 2420 | 2420 | 2420 | 0 |
| 239 | 20230828 | 144400 | 856960355 | 2420 | 2420 | 2420 | 2420 | 1588 |
| 240 | 20230828 | 144300 | 853117395 | 2420 | 2420 | 2420 | 2420 | 206 |
| 241 | 20230828 | 144200 | 852618875 | 2420 | 2420 | 2420 | 2420 | 170 |
| 242 | 20230828 | 144100 | 852207475 | 2420 | 2420 | 2420 | 2420 | 10 |
| 243 | 20230828 | 144000 | 852183275 | 2415 | 2420 | 2420 | 2415 | 690 |
| 244 | 20230828 | 143900 | 850516800 | 2420 | 2420 | 2420 | 2420 | 0 |
| 245 | 20230828 | 143800 | 850516800 | 2420 | 2420 | 2420 | 2420 | 0 |
| 246 | 20230828 | 143700 | 850516800 | 2420 | 2420 | 2420 | 2420 | 427 |
| 247 | 20230828 | 143600 | 849483460 | 2420 | 2420 | 2420 | 2420 | 41 |
| 248 | 20230828 | 143500 | 849384240 | 2420 | 2420 | 2420 | 2420 | 221 |
| 249 | 20230828 | 143400 | 848849420 | 2415 | 2415 | 2415 | 2415 | 20 |
| 250 | 20230828 | 143300 | 848801120 | 2420 | 2420 | 2420 | 2420 | 0 |
| 251 | 20230828 | 143200 | 848801120 | 2420 | 2420 | 2420 | 2420 | 0 |
| 252 | 20230828 | 143100 | 848801120 | 2420 | 2420 | 2420 | 2420 | 1800 |
| 253 | 20230828 | 143000 | 844445120 | 2415 | 2415 | 2415 | 2415 | 213 |
| 254 | 20230828 | 142900 | 843930725 | 2415 | 2415 | 2415 | 2415 | 0 |
| 255 | 20230828 | 142800 | 843930725 | 2415 | 2415 | 2415 | 2415 | 0 |
| 256 | 20230828 | 142700 | 843930725 | 2415 | 2415 | 2415 | 2415 | 893 |
| 257 | 20230828 | 142600 | 841774130 | 2420 | 2420 | 2420 | 2420 | 1414 |
| 258 | 20230828 | 142500 | 838352250 | 2420 | 2420 | 2420 | 2420 | 50 |
| 259 | 20230828 | 142400 | 838231250 | 2420 | 2420 | 2420 | 2420 | 6 |
| 260 | 20230828 | 142300 | 838216730 | 2415 | 2415 | 2415 | 2415 | 13 |
| 261 | 20230828 | 142200 | 838185335 | 2420 | 2420 | 2420 | 2420 | 0 |
| 262 | 20230828 | 142100 | 838185335 | 2420 | 2420 | 2420 | 2420 | 1100 |
| 263 | 20230828 | 142000 | 835523335 | 2420 | 2420 | 2420 | 2420 | 23 |
| 264 | 20230828 | 141900 | 835467675 | 2420 | 2415 | 2420 | 2415 | 133 |
| 265 | 20230828 | 141800 | 835145840 | 2420 | 2420 | 2420 | 2420 | 256 |
| 266 | 20230828 | 141700 | 834526320 | 2420 | 2415 | 2420 | 2415 | 2 |
| 267 | 20230828 | 141600 | 834521485 | 2415 | 2415 | 2415 | 2415 | 0 |
| 268 | 20230828 | 141500 | 834521485 | 2415 | 2415 | 2415 | 2415 | 2173 |
| 269 | 20230828 | 141400 | 829273690 | 2420 | 2420 | 2420 | 2420 | 1002 |
| 270 | 20230828 | 141300 | 826848850 | 2420 | 2420 | 2420 | 2420 | 100 |
| 271 | 20230828 | 141200 | 826606850 | 2420 | 2420 | 2420 | 2420 | 400 |
| 272 | 20230828 | 141100 | 825638850 | 2420 | 2415 | 2420 | 2415 | 21 |
| 273 | 20230828 | 141000 | 825588130 | 2415 | 2415 | 2415 | 2415 | 0 |
| 274 | 20230828 | 140900 | 825588130 | 2415 | 2415 | 2415 | 2415 | 20 |
| 275 | 20230828 | 140800 | 825539830 | 2415 | 2415 | 2415 | 2415 | 140 |
| 276 | 20230828 | 140700 | 825201730 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 277 | 20230828 | 140600 | 822786730 | 2420 | 2420 | 2420 | 2420 | 0 |
| 278 | 20230828 | 140500 | 822786730 | 2420 | 2420 | 2420 | 2420 | 0 |
| 279 | 20230828 | 140400 | 822786730 | 2420 | 2420 | 2420 | 2420 | 0 |
| 280 | 20230828 | 140300 | 822786730 | 2420 | 2420 | 2420 | 2420 | 4 |
| 281 | 20230828 | 140200 | 822777050 | 2420 | 2420 | 2420 | 2420 | 0 |
| 282 | 20230828 | 140100 | 822777050 | 2420 | 2420 | 2420 | 2420 | 0 |
| 283 | 20230828 | 140000 | 822777050 | 2420 | 2420 | 2420 | 2420 | 6 |
| 284 | 20230828 | 135900 | 822762530 | 2420 | 2420 | 2420 | 2420 | 0 |
| 285 | 20230828 | 135800 | 822762530 | 2420 | 2420 | 2420 | 2420 | 0 |
| 286 | 20230828 | 135700 | 822762530 | 2420 | 2420 | 2420 | 2420 | 700 |
| 287 | 20230828 | 135600 | 821068530 | 2420 | 2420 | 2420 | 2420 | 200 |
| 288 | 20230828 | 135500 | 820584530 | 2420 | 2420 | 2420 | 2420 | 0 |
| 289 | 20230828 | 135400 | 820584530 | 2420 | 2420 | 2420 | 2420 | 0 |
| 290 | 20230828 | 135300 | 820584530 | 2420 | 2420 | 2420 | 2420 | 0 |
| 291 | 20230828 | 135200 | 820584530 | 2420 | 2420 | 2420 | 2420 | 47 |
| 292 | 20230828 | 135100 | 820470790 | 2420 | 2420 | 2420 | 2420 | 1 |
| 293 | 20230828 | 135000 | 820468370 | 2420 | 2420 | 2420 | 2420 | 30 |
| 294 | 20230828 | 134900 | 820395770 | 2425 | 2425 | 2425 | 2425 | 0 |
| 295 | 20230828 | 134800 | 820395770 | 2425 | 2425 | 2425 | 2425 | 0 |
| 296 | 20230828 | 134700 | 820395770 | 2425 | 2425 | 2425 | 2425 | 10 |
| 297 | 20230828 | 134600 | 820371520 | 2425 | 2420 | 2425 | 2420 | 101 |
| 298 | 20230828 | 134500 | 820127095 | 2420 | 2420 | 2420 | 2420 | 0 |
| 299 | 20230828 | 134400 | 820127095 | 2420 | 2420 | 2420 | 2420 | 0 |
| 300 | 20230828 | 134300 | 820127095 | 2420 | 2420 | 2420 | 2420 | 430 |
| 301 | 20230828 | 134200 | 819086495 | 2425 | 2425 | 2425 | 2425 | 1 |
| 302 | 20230828 | 134100 | 819084070 | 2420 | 2420 | 2420 | 2420 | 5058 |
| 303 | 20230828 | 134000 | 806843710 | 2420 | 2420 | 2420 | 2420 | 204 |
| 304 | 20230828 | 133900 | 806350030 | 2420 | 2420 | 2420 | 2420 | 0 |
| 305 | 20230828 | 133800 | 806350030 | 2420 | 2420 | 2420 | 2420 | 284 |
| 306 | 20230828 | 133700 | 805662750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 307 | 20230828 | 133600 | 805662750 | 2425 | 2425 | 2425 | 2425 | 1 |
| 308 | 20230828 | 133500 | 805660325 | 2420 | 2420 | 2420 | 2420 | 8 |
| 309 | 20230828 | 133400 | 805640965 | 2425 | 2425 | 2425 | 2425 | 0 |
| 310 | 20230828 | 133300 | 805640965 | 2425 | 2425 | 2425 | 2425 | 1 |
| 311 | 20230828 | 133200 | 805638540 | 2420 | 2420 | 2420 | 2420 | 0 |
| 312 | 20230828 | 133100 | 805638540 | 2420 | 2420 | 2420 | 2420 | 11 |
| 313 | 20230828 | 133000 | 805611920 | 2420 | 2420 | 2420 | 2420 | 1 |
| 314 | 20230828 | 132900 | 805609500 | 2425 | 2425 | 2425 | 2425 | 1906 |
| 315 | 20230828 | 132800 | 800987450 | 2425 | 2425 | 2425 | 2425 | 4 |
| 316 | 20230828 | 132700 | 800977750 | 2420 | 2420 | 2420 | 2420 | 1 |
| 317 | 20230828 | 132600 | 800975330 | 2420 | 2420 | 2420 | 2420 | 300 |
| 318 | 20230828 | 132500 | 800249330 | 2420 | 2420 | 2420 | 2420 | 0 |
| 319 | 20230828 | 132400 | 800249330 | 2420 | 2420 | 2420 | 2420 | 13 |
| 320 | 20230828 | 132300 | 800217870 | 2420 | 2420 | 2420 | 2420 | 20 |
| 321 | 20230828 | 132200 | 800169470 | 2425 | 2425 | 2425 | 2425 | 7 |
| 322 | 20230828 | 132100 | 800152495 | 2425 | 2425 | 2425 | 2425 | 0 |
| 323 | 20230828 | 132000 | 800152495 | 2425 | 2425 | 2425 | 2425 | 3 |
| 324 | 20230828 | 131900 | 800145220 | 2425 | 2425 | 2425 | 2425 | 0 |
| 325 | 20230828 | 131800 | 800145220 | 2425 | 2425 | 2425 | 2425 | 2500 |
| 326 | 20230828 | 131700 | 794082720 | 2425 | 2425 | 2425 | 2425 | 225 |
| 327 | 20230828 | 131600 | 793537095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 328 | 20230828 | 131500 | 793537095 | 2425 | 2425 | 2425 | 2425 | 20 |
| 329 | 20230828 | 131400 | 793488595 | 2415 | 2425 | 2425 | 2415 | 132 |
| 330 | 20230828 | 131300 | 793169315 | 2415 | 2415 | 2415 | 2415 | 0 |
| 331 | 20230828 | 131200 | 793169315 | 2415 | 2415 | 2415 | 2415 | 0 |
| 332 | 20230828 | 131100 | 793169315 | 2415 | 2420 | 2420 | 2415 | 1000 |
| 333 | 20230828 | 131000 | 790753835 | 2425 | 2425 | 2425 | 2425 | 10 |
| 334 | 20230828 | 130900 | 790729585 | 2425 | 2425 | 2425 | 2425 | 30 |
| 335 | 20230828 | 130800 | 790656835 | 2420 | 2420 | 2420 | 2420 | 0 |
| 336 | 20230828 | 130700 | 790656835 | 2420 | 2420 | 2420 | 2420 | 361 |
| 337 | 20230828 | 130600 | 789783215 | 2420 | 2420 | 2420 | 2420 | 3 |
| 338 | 20230828 | 130500 | 789775955 | 2425 | 2425 | 2425 | 2425 | 820 |
| 339 | 20230828 | 130400 | 787787455 | 2425 | 2425 | 2425 | 2425 | 214 |
| 340 | 20230828 | 130300 | 787268505 | 2425 | 2425 | 2425 | 2425 | 50 |
| 341 | 20230828 | 130200 | 787147255 | 2425 | 2425 | 2425 | 2425 | 0 |
| 342 | 20230828 | 130100 | 787147255 | 2425 | 2425 | 2425 | 2425 | 0 |
| 343 | 20230828 | 130000 | 787147255 | 2425 | 2425 | 2425 | 2425 | 0 |
| 344 | 20230828 | 125900 | 787147255 | 2425 | 2425 | 2425 | 2425 | 648 |
| 345 | 20230828 | 125800 | 785575855 | 2420 | 2420 | 2420 | 2420 | 163 |
| 346 | 20230828 | 125700 | 785181395 | 2415 | 2415 | 2415 | 2415 | 4 |
| 347 | 20230828 | 125600 | 785171735 | 2415 | 2420 | 2420 | 2415 | 1246 |
| 348 | 20230828 | 125500 | 782162640 | 2415 | 2415 | 2415 | 2415 | 0 |
| 349 | 20230828 | 125400 | 782162640 | 2415 | 2420 | 2420 | 2415 | 9767 |
| 350 | 20230828 | 125300 | 758574650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 351 | 20230828 | 125200 | 758574650 | 2420 | 2420 | 2420 | 2420 | 10 |
| 352 | 20230828 | 125100 | 758550450 | 2420 | 2420 | 2420 | 2420 | 160 |
| 353 | 20230828 | 125000 | 758163250 | 2420 | 2420 | 2420 | 2420 | 1200 |
| 354 | 20230828 | 124900 | 755259250 | 2420 | 2420 | 2420 | 2420 | 0 |
| 355 | 20230828 | 124800 | 755259250 | 2420 | 2420 | 2420 | 2420 | 0 |
| 356 | 20230828 | 124700 | 755259250 | 2420 | 2420 | 2420 | 2420 | 0 |
| 357 | 20230828 | 124600 | 755259250 | 2420 | 2420 | 2420 | 2420 | 309 |
| 358 | 20230828 | 124500 | 754511470 | 2420 | 2420 | 2420 | 2420 | 1291 |
| 359 | 20230828 | 124400 | 751387250 | 2425 | 2425 | 2425 | 2425 | 500 |
| 360 | 20230828 | 124300 | 750174750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 361 | 20230828 | 124200 | 750174750 | 2425 | 2425 | 2425 | 2425 | 1 |
| 362 | 20230828 | 124100 | 750172325 | 2420 | 2420 | 2420 | 2420 | 0 |
| 363 | 20230828 | 124000 | 750172325 | 2420 | 2420 | 2420 | 2420 | 100 |
| 364 | 20230828 | 123900 | 749930325 | 2425 | 2425 | 2425 | 2425 | 100 |
| 365 | 20230828 | 123800 | 749687825 | 2425 | 2425 | 2425 | 2425 | 404 |
| 366 | 20230828 | 123700 | 748708125 | 2425 | 2425 | 2425 | 2425 | 110 |
| 367 | 20230828 | 123600 | 748441375 | 2420 | 2420 | 2420 | 2420 | 0 |
| 368 | 20230828 | 123500 | 748441375 | 2420 | 2420 | 2420 | 2420 | 0 |
| 369 | 20230828 | 123400 | 748441375 | 2420 | 2420 | 2420 | 2420 | 0 |
| 370 | 20230828 | 123300 | 748441375 | 2420 | 2420 | 2420 | 2420 | 0 |
| 371 | 20230828 | 123200 | 748441375 | 2420 | 2420 | 2420 | 2420 | 249 |
| 372 | 20230828 | 123100 | 747838795 | 2420 | 2420 | 2420 | 2420 | 5497 |
| 373 | 20230828 | 123000 | 734536055 | 2420 | 2425 | 2425 | 2420 | 9573 |
| 374 | 20230828 | 122900 | 711321580 | 2425 | 2425 | 2425 | 2425 | 116 |
| 375 | 20230828 | 122800 | 711040280 | 2425 | 2425 | 2425 | 2425 | 120 |
| 376 | 20230828 | 122700 | 710749280 | 2425 | 2425 | 2425 | 2425 | 37 |
| 377 | 20230828 | 122600 | 710659555 | 2425 | 2425 | 2425 | 2425 | 0 |
| 378 | 20230828 | 122500 | 710659555 | 2425 | 2425 | 2425 | 2425 | 0 |
| 379 | 20230828 | 122400 | 710659555 | 2425 | 2425 | 2425 | 2425 | 20 |
| 380 | 20230828 | 122300 | 710611055 | 2425 | 2425 | 2425 | 2425 | 100 |
| 381 | 20230828 | 122200 | 710368555 | 2425 | 2430 | 2430 | 2425 | 1010 |
| 382 | 20230828 | 122100 | 707919255 | 2425 | 2425 | 2425 | 2425 | 0 |
| 383 | 20230828 | 122000 | 707919255 | 2425 | 2425 | 2425 | 2425 | 1 |
| 384 | 20230828 | 121900 | 707916830 | 2425 | 2425 | 2425 | 2425 | 103 |
| 385 | 20230828 | 121800 | 707667055 | 2425 | 2425 | 2425 | 2425 | 3 |
| 386 | 20230828 | 121700 | 707659780 | 2425 | 2425 | 2425 | 2425 | 20 |
| 387 | 20230828 | 121600 | 707611280 | 2425 | 2425 | 2425 | 2425 | 11 |
| 388 | 20230828 | 121500 | 707584605 | 2430 | 2430 | 2430 | 2430 | 10 |
| 389 | 20230828 | 121400 | 707560305 | 2430 | 2425 | 2430 | 2425 | 534 |
| 390 | 20230828 | 121300 | 706264740 | 2430 | 2430 | 2430 | 2430 | 0 |
| 391 | 20230828 | 121200 | 706264740 | 2430 | 2430 | 2430 | 2430 | 1 |
| 392 | 20230828 | 121100 | 706262310 | 2430 | 2430 | 2430 | 2430 | 187 |
| 393 | 20230828 | 121000 | 705807900 | 2430 | 2430 | 2430 | 2430 | 0 |
| 394 | 20230828 | 120900 | 705807900 | 2430 | 2430 | 2430 | 2430 | 20 |
| 395 | 20230828 | 120800 | 705759300 | 2430 | 2430 | 2430 | 2430 | 0 |
| 396 | 20230828 | 120700 | 705759300 | 2430 | 2430 | 2430 | 2430 | 25 |
| 397 | 20230828 | 120600 | 705698550 | 2430 | 2430 | 2430 | 2430 | 400 |
| 398 | 20230828 | 120500 | 704726550 | 2430 | 2430 | 2430 | 2430 | 42 |
| 399 | 20230828 | 120400 | 704624490 | 2430 | 2430 | 2430 | 2430 | 0 |
| 400 | 20230828 | 120300 | 704624490 | 2430 | 2430 | 2430 | 2430 | 5050 |
| 401 | 20230828 | 120200 | 692352990 | 2430 | 2430 | 2430 | 2430 | 0 |
| 402 | 20230828 | 120100 | 692352990 | 2430 | 2430 | 2430 | 2430 | 22 |
| 403 | 20230828 | 120000 | 692299530 | 2430 | 2430 | 2430 | 2430 | 0 |
| 404 | 20230828 | 115900 | 692299530 | 2430 | 2430 | 2430 | 2430 | 250 |
| 405 | 20230828 | 115800 | 691692030 | 2430 | 2425 | 2430 | 2425 | 242 |
| 406 | 20230828 | 115700 | 691105170 | 2425 | 2425 | 2425 | 2425 | 1000 |
| 407 | 20230828 | 115600 | 688680170 | 2425 | 2430 | 2430 | 2425 | 31 |
| 408 | 20230828 | 115500 | 688604845 | 2430 | 2425 | 2430 | 2425 | 109 |
| 409 | 20230828 | 115400 | 688340480 | 2430 | 2425 | 2430 | 2425 | 340 |
| 410 | 20230828 | 115300 | 687515870 | 2425 | 2425 | 2425 | 2425 | 100 |
| 411 | 20230828 | 115200 | 687273370 | 2430 | 2430 | 2430 | 2430 | 0 |
| 412 | 20230828 | 115100 | 687273370 | 2430 | 2430 | 2430 | 2430 | 110 |
| 413 | 20230828 | 115000 | 687006070 | 2430 | 2425 | 2430 | 2425 | 200 |
| 414 | 20230828 | 114900 | 686520570 | 2430 | 2425 | 2430 | 2425 | 2 |
| 415 | 20230828 | 114800 | 686515715 | 2425 | 2425 | 2425 | 2425 | 101 |
| 416 | 20230828 | 114700 | 686270790 | 2425 | 2425 | 2425 | 2425 | 6 |
| 417 | 20230828 | 114600 | 686256240 | 2425 | 2425 | 2425 | 2425 | 0 |
| 418 | 20230828 | 114500 | 686256240 | 2425 | 2425 | 2425 | 2425 | 2000 |
| 419 | 20230828 | 114400 | 681406240 | 2430 | 2430 | 2430 | 2430 | 0 |
| 420 | 20230828 | 114300 | 681406240 | 2430 | 2425 | 2430 | 2425 | 358 |
| 421 | 20230828 | 114200 | 680536590 | 2430 | 2430 | 2430 | 2430 | 100 |
| 422 | 20230828 | 114100 | 680293590 | 2430 | 2430 | 2430 | 2430 | 37 |
| 423 | 20230828 | 114000 | 680203680 | 2430 | 2430 | 2430 | 2430 | 10 |
| 424 | 20230828 | 113900 | 680179380 | 2430 | 2430 | 2430 | 2430 | 300 |
| 425 | 20230828 | 113800 | 679450380 | 2430 | 2430 | 2430 | 2430 | 0 |
| 426 | 20230828 | 113700 | 679450380 | 2430 | 2430 | 2430 | 2430 | 58 |
| 427 | 20230828 | 113600 | 679309440 | 2430 | 2425 | 2430 | 2425 | 167 |
| 428 | 20230828 | 113500 | 678904285 | 2430 | 2430 | 2430 | 2425 | 2751 |
| 429 | 20230828 | 113400 | 672220705 | 2430 | 2430 | 2430 | 2430 | 42 |
| 430 | 20230828 | 113300 | 672118645 | 2430 | 2425 | 2430 | 2425 | 101 |
| 431 | 20230828 | 113200 | 671873715 | 2420 | 2420 | 2420 | 2420 | 0 |
| 432 | 20230828 | 113100 | 671873715 | 2420 | 2420 | 2420 | 2420 | 0 |
| 433 | 20230828 | 113000 | 671873715 | 2420 | 2430 | 2430 | 2420 | 200 |
| 434 | 20230828 | 112900 | 671389695 | 2420 | 2430 | 2430 | 2420 | 454 |
| 435 | 20230828 | 112800 | 670288175 | 2430 | 2425 | 2430 | 2425 | 555 |
| 436 | 20230828 | 112700 | 668939570 | 2425 | 2425 | 2425 | 2425 | 300 |
| 437 | 20230828 | 112600 | 668212070 | 2420 | 2430 | 2430 | 2420 | 1078 |
| 438 | 20230828 | 112500 | 665592550 | 2430 | 2430 | 2430 | 2430 | 15 |
| 439 | 20230828 | 112400 | 665556100 | 2430 | 2430 | 2430 | 2430 | 44 |
| 440 | 20230828 | 112300 | 665449180 | 2430 | 2425 | 2430 | 2425 | 4200 |
| 441 | 20230828 | 112200 | 655244795 | 2430 | 2415 | 2430 | 2415 | 2267 |
| 442 | 20230828 | 112100 | 649741770 | 2415 | 2415 | 2415 | 2415 | 665 |
| 443 | 20230828 | 112000 | 648135795 | 2415 | 2420 | 2420 | 2415 | 243 |
| 444 | 20230828 | 111900 | 647548700 | 2420 | 2420 | 2420 | 2420 | 2 |
| 445 | 20230828 | 111800 | 647543860 | 2415 | 2415 | 2415 | 2415 | 1395 |
| 446 | 20230828 | 111700 | 644174935 | 2410 | 2425 | 2425 | 2405 | 41234 |
| 447 | 20230828 | 111600 | 544714210 | 2425 | 2425 | 2425 | 2425 | 0 |
| 448 | 20230828 | 111500 | 544714210 | 2425 | 2430 | 2430 | 2425 | 3403 |
| 449 | 20230828 | 111400 | 536449950 | 2430 | 2430 | 2430 | 2430 | 0 |
| 450 | 20230828 | 111300 | 536449950 | 2430 | 2430 | 2430 | 2430 | 0 |
| 451 | 20230828 | 111200 | 536449950 | 2430 | 2430 | 2430 | 2430 | 0 |
| 452 | 20230828 | 111100 | 536449950 | 2430 | 2425 | 2430 | 2425 | 503 |
| 453 | 20230828 | 111000 | 535230160 | 2425 | 2425 | 2425 | 2425 | 1 |
| 454 | 20230828 | 110900 | 535227735 | 2425 | 2425 | 2425 | 2425 | 836 |
| 455 | 20230828 | 110800 | 533200435 | 2425 | 2425 | 2425 | 2425 | 503 |
| 456 | 20230828 | 110700 | 531980660 | 2425 | 2425 | 2425 | 2425 | 0 |
| 457 | 20230828 | 110600 | 531980660 | 2425 | 2425 | 2425 | 2425 | 0 |
| 458 | 20230828 | 110500 | 531980660 | 2425 | 2425 | 2425 | 2425 | 1 |
| 459 | 20230828 | 110400 | 531978235 | 2420 | 2420 | 2420 | 2420 | 497 |
| 460 | 20230828 | 110300 | 530775495 | 2420 | 2420 | 2420 | 2420 | 24 |
| 461 | 20230828 | 110200 | 530717415 | 2425 | 2425 | 2425 | 2425 | 50 |
| 462 | 20230828 | 110100 | 530596165 | 2420 | 2420 | 2420 | 2420 | 2081 |
| 463 | 20230828 | 110000 | 525560145 | 2420 | 2420 | 2420 | 2420 | 371 |
| 464 | 20230828 | 105900 | 524662325 | 2420 | 2420 | 2420 | 2420 | 10 |
| 465 | 20230828 | 105800 | 524638125 | 2420 | 2420 | 2420 | 2420 | 88 |
| 466 | 20230828 | 105700 | 524425165 | 2425 | 2425 | 2425 | 2425 | 0 |
| 467 | 20230828 | 105600 | 524425165 | 2425 | 2425 | 2425 | 2425 | 30 |
| 468 | 20230828 | 105500 | 524352415 | 2425 | 2425 | 2425 | 2425 | 302 |
| 469 | 20230828 | 105400 | 523620065 | 2425 | 2425 | 2425 | 2425 | 110 |
| 470 | 20230828 | 105300 | 523353315 | 2425 | 2425 | 2425 | 2425 | 5290 |
| 471 | 20230828 | 105200 | 510525065 | 2425 | 2425 | 2425 | 2425 | 1065 |
| 472 | 20230828 | 105100 | 507942440 | 2425 | 2425 | 2425 | 2425 | 0 |
| 473 | 20230828 | 105000 | 507942440 | 2425 | 2425 | 2425 | 2425 | 65 |
| 474 | 20230828 | 104900 | 507784815 | 2425 | 2425 | 2425 | 2425 | 514 |
| 475 | 20230828 | 104800 | 506538365 | 2425 | 2430 | 2430 | 2425 | 536 |
| 476 | 20230828 | 104700 | 505238345 | 2430 | 2425 | 2430 | 2425 | 2992 |
| 477 | 20230828 | 104600 | 497982660 | 2425 | 2425 | 2425 | 2425 | 30 |
| 478 | 20230828 | 104500 | 497909910 | 2425 | 2420 | 2425 | 2420 | 642 |
| 479 | 20230828 | 104400 | 496356220 | 2425 | 2425 | 2425 | 2425 | 3 |
| 480 | 20230828 | 104300 | 496348945 | 2420 | 2420 | 2420 | 2420 | 30 |
| 481 | 20230828 | 104200 | 496276345 | 2425 | 2425 | 2425 | 2425 | 1000 |
| 482 | 20230828 | 104100 | 493851345 | 2425 | 2425 | 2425 | 2425 | 1 |
| 483 | 20230828 | 104000 | 493848920 | 2425 | 2425 | 2425 | 2425 | 2 |
| 484 | 20230828 | 103900 | 493844070 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 485 | 20230828 | 103800 | 491424070 | 2425 | 2425 | 2425 | 2425 | 0 |
| 486 | 20230828 | 103700 | 491424070 | 2425 | 2420 | 2425 | 2420 | 3611 |
| 487 | 20230828 | 103600 | 482670395 | 2420 | 2425 | 2425 | 2420 | 229 |
| 488 | 20230828 | 103500 | 482116200 | 2425 | 2425 | 2425 | 2425 | 20 |
| 489 | 20230828 | 103400 | 482067700 | 2425 | 2425 | 2425 | 2425 | 0 |
| 490 | 20230828 | 103300 | 482067700 | 2425 | 2425 | 2425 | 2425 | 111 |
| 491 | 20230828 | 103200 | 481798525 | 2425 | 2420 | 2425 | 2420 | 190 |
| 492 | 20230828 | 103100 | 481338225 | 2420 | 2420 | 2420 | 2420 | 210 |
| 493 | 20230828 | 103000 | 480830025 | 2420 | 2425 | 2425 | 2420 | 154 |
| 494 | 20230828 | 102900 | 480457295 | 2425 | 2420 | 2425 | 2420 | 3150 |
| 495 | 20230828 | 102800 | 472820795 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 496 | 20230828 | 102700 | 470400795 | 2425 | 2425 | 2425 | 2425 | 0 |
| 497 | 20230828 | 102600 | 470400795 | 2425 | 2425 | 2425 | 2425 | 33 |
| 498 | 20230828 | 102500 | 470320770 | 2425 | 2425 | 2425 | 2425 | 45 |
| 499 | 20230828 | 102400 | 470211645 | 2425 | 2425 | 2425 | 2425 | 13 |
| 500 | 20230828 | 102300 | 470180120 | 2425 | 2425 | 2425 | 2425 | 105 |
| 501 | 20230828 | 102200 | 469925495 | 2420 | 2420 | 2420 | 2420 | 2686 |
| 502 | 20230828 | 102100 | 463425375 | 2420 | 2420 | 2420 | 2420 | 2150 |
| 503 | 20230828 | 102000 | 458222375 | 2420 | 2420 | 2420 | 2420 | 0 |
| 504 | 20230828 | 101900 | 458222375 | 2420 | 2420 | 2420 | 2420 | 1680 |
| 505 | 20230828 | 101800 | 454156775 | 2420 | 2420 | 2420 | 2420 | 5783 |
| 506 | 20230828 | 101700 | 440161915 | 2420 | 2420 | 2420 | 2415 | 92 |
| 507 | 20230828 | 101600 | 439939280 | 2420 | 2420 | 2420 | 2420 | 60 |
| 508 | 20230828 | 101500 | 439794080 | 2415 | 2420 | 2420 | 2415 | 183 |
| 509 | 20230828 | 101400 | 439351635 | 2420 | 2420 | 2420 | 2420 | 0 |
| 510 | 20230828 | 101300 | 439351635 | 2420 | 2420 | 2420 | 2420 | 244 |
| 511 | 20230828 | 101200 | 438761155 | 2420 | 2420 | 2420 | 2420 | 2 |
| 512 | 20230828 | 101100 | 438756315 | 2420 | 2420 | 2420 | 2420 | 1 |
| 513 | 20230828 | 101000 | 438753895 | 2420 | 2415 | 2420 | 2415 | 251 |
| 514 | 20230828 | 100900 | 438147725 | 2420 | 2415 | 2420 | 2415 | 113 |
| 515 | 20230828 | 100800 | 437874765 | 2420 | 2420 | 2420 | 2420 | 10 |
| 516 | 20230828 | 100700 | 437850565 | 2420 | 2425 | 2425 | 2420 | 15810 |
| 517 | 20230828 | 100600 | 399550435 | 2425 | 2425 | 2425 | 2425 | 0 |
| 518 | 20230828 | 100500 | 399550435 | 2425 | 2425 | 2425 | 2425 | 2083 |
| 519 | 20230828 | 100400 | 394499160 | 2420 | 2425 | 2425 | 2420 | 51 |
| 520 | 20230828 | 100300 | 394375710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 521 | 20230828 | 100200 | 394375710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 522 | 20230828 | 100100 | 394375710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 523 | 20230828 | 100000 | 394375710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 524 | 20230828 | 095900 | 394375710 | 2425 | 2425 | 2425 | 2420 | 1662 |
| 525 | 20230828 | 095800 | 390346660 | 2425 | 2420 | 2425 | 2420 | 2047 |
| 526 | 20230828 | 095700 | 385382705 | 2425 | 2425 | 2425 | 2425 | 5487 |
| 527 | 20230828 | 095600 | 372076730 | 2425 | 2430 | 2430 | 2425 | 31 |
| 528 | 20230828 | 095500 | 372001405 | 2425 | 2425 | 2425 | 2425 | 28 |
| 529 | 20230828 | 095400 | 371933505 | 2425 | 2425 | 2425 | 2425 | 240 |
| 530 | 20230828 | 095300 | 371351505 | 2430 | 2430 | 2430 | 2430 | 2 |
| 531 | 20230828 | 095200 | 371346645 | 2425 | 2425 | 2425 | 2425 | 155 |
| 532 | 20230828 | 095100 | 370970770 | 2425 | 2425 | 2425 | 2425 | 276 |
| 533 | 20230828 | 095000 | 370301470 | 2425 | 2430 | 2430 | 2425 | 22 |
| 534 | 20230828 | 094900 | 370248115 | 2425 | 2425 | 2425 | 2425 | 10 |
| 535 | 20230828 | 094800 | 370223865 | 2430 | 2430 | 2430 | 2430 | 440 |
| 536 | 20230828 | 094700 | 369154665 | 2430 | 2425 | 2430 | 2425 | 5704 |
| 537 | 20230828 | 094600 | 355316815 | 2420 | 2420 | 2420 | 2420 | 61 |
| 538 | 20230828 | 094500 | 355169195 | 2420 | 2425 | 2425 | 2420 | 465 |
| 539 | 20230828 | 094400 | 354041820 | 2425 | 2425 | 2425 | 2425 | 100 |
| 540 | 20230828 | 094300 | 353799320 | 2420 | 2420 | 2420 | 2420 | 0 |
| 541 | 20230828 | 094200 | 353799320 | 2420 | 2425 | 2425 | 2420 | 1221 |
| 542 | 20230828 | 094100 | 350839395 | 2425 | 2415 | 2425 | 2415 | 46 |
| 543 | 20230828 | 094000 | 350727855 | 2425 | 2420 | 2425 | 2420 | 461 |
| 544 | 20230828 | 093900 | 349612185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 545 | 20230828 | 093800 | 349612185 | 2425 | 2425 | 2425 | 2415 | 334 |
| 546 | 20230828 | 093700 | 348805525 | 2425 | 2415 | 2425 | 2415 | 379 |
| 547 | 20230828 | 093600 | 347887670 | 2415 | 2420 | 2420 | 2415 | 340 |
| 548 | 20230828 | 093500 | 347066560 | 2415 | 2420 | 2420 | 2415 | 4673 |
| 549 | 20230828 | 093400 | 335767005 | 2425 | 2425 | 2425 | 2425 | 0 |
| 550 | 20230828 | 093300 | 335767005 | 2425 | 2420 | 2425 | 2420 | 295 |
| 551 | 20230828 | 093200 | 335053080 | 2425 | 2425 | 2425 | 2425 | 151 |
| 552 | 20230828 | 093100 | 334686905 | 2425 | 2425 | 2425 | 2420 | 270 |
| 553 | 20230828 | 093000 | 334032250 | 2420 | 2420 | 2420 | 2420 | 1 |
| 554 | 20230828 | 092900 | 334029830 | 2415 | 2415 | 2415 | 2415 | 173 |
| 555 | 20230828 | 092800 | 333612035 | 2415 | 2425 | 2425 | 2415 | 620 |
| 556 | 20230828 | 092700 | 332114635 | 2420 | 2420 | 2420 | 2420 | 570 |
| 557 | 20230828 | 092600 | 330735235 | 2425 | 2425 | 2425 | 2425 | 0 |
| 558 | 20230828 | 092500 | 330735235 | 2425 | 2420 | 2425 | 2420 | 111 |
| 559 | 20230828 | 092400 | 330466560 | 2430 | 2425 | 2430 | 2425 | 384 |
| 560 | 20230828 | 092300 | 329533465 | 2430 | 2425 | 2430 | 2415 | 17840 |
| 561 | 20230828 | 092200 | 286372465 | 2430 | 2425 | 2430 | 2425 | 567 |
| 562 | 20230828 | 092100 | 284995655 | 2430 | 2425 | 2430 | 2425 | 1177 |
| 563 | 20230828 | 092000 | 282139370 | 2425 | 2425 | 2425 | 2425 | 524 |
| 564 | 20230828 | 091900 | 280868670 | 2420 | 2430 | 2430 | 2420 | 231 |
| 565 | 20230828 | 091800 | 280307650 | 2420 | 2420 | 2430 | 2420 | 5330 |
| 566 | 20230828 | 091700 | 267378165 | 2425 | 2425 | 2430 | 2425 | 1485 |
| 567 | 20230828 | 091600 | 263776870 | 2425 | 2420 | 2425 | 2420 | 1279 |
| 568 | 20230828 | 091500 | 260675355 | 2420 | 2425 | 2425 | 2420 | 70 |
| 569 | 20230828 | 091400 | 260505730 | 2430 | 2410 | 2430 | 2410 | 5656 |
| 570 | 20230828 | 091300 | 246855330 | 2425 | 2415 | 2430 | 2405 | 27169 |
| 571 | 20230828 | 091200 | 181251725 | 2415 | 2425 | 2430 | 2415 | 11521 |
| 572 | 20230828 | 091100 | 153357245 | 2430 | 2430 | 2430 | 2425 | 1611 |
| 573 | 20230828 | 091000 | 149442590 | 2430 | 2430 | 2430 | 2425 | 3373 |
| 574 | 20230828 | 090900 | 141253700 | 2420 | 2430 | 2440 | 2420 | 13263 |
| 575 | 20230828 | 090800 | 108991310 | 2430 | 2425 | 2430 | 2420 | 6888 |
| 576 | 20230828 | 090700 | 92272820 | 2425 | 2430 | 2430 | 2425 | 11898 |
| 577 | 20230828 | 090600 | 63403175 | 2425 | 2420 | 2430 | 2415 | 10068 |
| 578 | 20230828 | 090500 | 39000540 | 2420 | 2420 | 2425 | 2420 | 1260 |
| 579 | 20230828 | 090400 | 35948590 | 2425 | 2410 | 2425 | 2410 | 2482 |
| 580 | 20230828 | 090300 | 29946390 | 2410 | 2410 | 2410 | 2410 | 5 |
| 581 | 20230828 | 090200 | 29934340 | 2410 | 2400 | 2435 | 2400 | 6700 |
| 582 | 20230828 | 090100 | 13690730 | 2395 | 2405 | 2425 | 2395 | 3262 |
| 583 | 20230828 | 090000 | 5817965 | 2405 | 2390 | 2405 | 2390 | 2433 |