31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 193900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 5428 |
| 3 | 20230830 | 193800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20230830 | 193700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20230830 | 193600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20230830 | 193500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20230830 | 193400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20230830 | 193300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20230830 | 193200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20230830 | 193100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20230830 | 193000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20230830 | 192900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20230830 | 192800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20230830 | 192700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20230830 | 192600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20230830 | 192500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20230830 | 192400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20230830 | 192300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20230830 | 192200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20230830 | 192100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20230830 | 192000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20230830 | 191900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20230830 | 191800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20230830 | 191700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20230830 | 191600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20230830 | 191500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20230830 | 191400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20230830 | 191300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20230830 | 191200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20230830 | 191100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20230830 | 191000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20230830 | 190900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 5428 |
| 33 | 20230830 | 190800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20230830 | 190700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20230830 | 190600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20230830 | 190500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20230830 | 190400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20230830 | 190300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20230830 | 190200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20230830 | 190100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20230830 | 190000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20230830 | 185900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20230830 | 185800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20230830 | 185700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20230830 | 185600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20230830 | 185500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20230830 | 185400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20230830 | 185300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20230830 | 185200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20230830 | 185100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20230830 | 185000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20230830 | 184900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20230830 | 184800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20230830 | 184700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20230830 | 184600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20230830 | 184500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20230830 | 184400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20230830 | 184300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20230830 | 184200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20230830 | 184100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20230830 | 184000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20230830 | 183900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 5428 |
| 63 | 20230830 | 183800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20230830 | 183700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20230830 | 183600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20230830 | 183500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20230830 | 183400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20230830 | 183300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20230830 | 183200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20230830 | 183100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20230830 | 183000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20230830 | 182900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20230830 | 182800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20230830 | 182700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20230830 | 182600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20230830 | 182500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20230830 | 182400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20230830 | 182300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20230830 | 182200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20230830 | 182100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20230830 | 182000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20230830 | 181900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20230830 | 181800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20230830 | 181700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20230830 | 181600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20230830 | 181500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20230830 | 181400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20230830 | 181300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20230830 | 181200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20230830 | 181100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20230830 | 181000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20230830 | 180900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 5428 |
| 93 | 20230830 | 180800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20230830 | 180700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20230830 | 180600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20230830 | 180500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20230830 | 180400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20230830 | 180300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20230830 | 180200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20230830 | 180100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20230830 | 180000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20230830 | 175900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20230830 | 175800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20230830 | 175700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20230830 | 175600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20230830 | 175500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20230830 | 175400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20230830 | 175300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20230830 | 175200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20230830 | 175100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20230830 | 175000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20230830 | 174900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20230830 | 174800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20230830 | 174700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20230830 | 174600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20230830 | 174500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20230830 | 174400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20230830 | 174300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20230830 | 174200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20230830 | 174100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20230830 | 174000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20230830 | 173900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 5428 |
| 123 | 20230830 | 173800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20230830 | 173700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20230830 | 173600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20230830 | 173500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20230830 | 173400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20230830 | 173300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20230830 | 173200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20230830 | 173100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20230830 | 173000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20230830 | 172900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20230830 | 172800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20230830 | 172700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20230830 | 172600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20230830 | 172500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20230830 | 172400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20230830 | 172300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20230830 | 172200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20230830 | 172100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20230830 | 172000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20230830 | 171900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20230830 | 171800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20230830 | 171700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20230830 | 171600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20230830 | 171500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20230830 | 171400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20230830 | 171300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20230830 | 171200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20230830 | 171100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20230830 | 171000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20230830 | 170900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 5428 |
| 153 | 20230830 | 170800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20230830 | 170700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20230830 | 170600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20230830 | 170500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20230830 | 170400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20230830 | 170300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20230830 | 170200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20230830 | 170100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20230830 | 170000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20230830 | 165900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20230830 | 165800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20230830 | 165700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20230830 | 165600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20230830 | 165500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20230830 | 165400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20230830 | 165300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20230830 | 165200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20230830 | 165100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20230830 | 165000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20230830 | 164900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20230830 | 164800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20230830 | 164700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20230830 | 164600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20230830 | 164500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20230830 | 164400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20230830 | 164300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20230830 | 164200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20230830 | 164100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20230830 | 164000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20230830 | 163900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 5428 |
| 183 | 20230830 | 163800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20230830 | 163700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20230830 | 163600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20230830 | 163500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20230830 | 163400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20230830 | 163300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20230830 | 163200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20230830 | 163100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20230830 | 163000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20230830 | 162900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20230830 | 162800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20230830 | 162700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20230830 | 162600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20230830 | 162500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20230830 | 162400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20230830 | 162300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20230830 | 162200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20230830 | 162100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20230830 | 162000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20230830 | 161900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20230830 | 161800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20230830 | 161700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20230830 | 161600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20230830 | 161500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20230830 | 161400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20230830 | 161300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20230830 | 161200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20230830 | 161100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20230830 | 161000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20230830 | 160900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 5428 |
| 213 | 20230830 | 160800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20230830 | 160700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20230830 | 160600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20230830 | 160500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20230830 | 160400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20230830 | 160300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20230830 | 160200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20230830 | 160100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20230830 | 160000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20230830 | 155900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20230830 | 155800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20230830 | 155700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20230830 | 155600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20230830 | 155500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20230830 | 155400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20230830 | 155300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20230830 | 155200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20230830 | 155100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20230830 | 155000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20230830 | 154900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20230830 | 154800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20230830 | 154700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20230830 | 154600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20230830 | 154500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20230830 | 154400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20230830 | 154300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20230830 | 154200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20230830 | 154100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20230830 | 154000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20230830 | 153900 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 5428 |
| 243 | 20230830 | 153800 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20230830 | 153700 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20230830 | 153600 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20230830 | 153500 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20230830 | 153400 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20230830 | 153300 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20230830 | 153200 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20230830 | 153100 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20230830 | 153000 | 3019877065 | 3700 | 3700 | 3700 | 3700 | 5428 |
| 252 | 20230830 | 152900 | 2999793465 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20230830 | 152800 | 2999793465 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20230830 | 152700 | 2999793465 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20230830 | 152600 | 2999793465 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20230830 | 152500 | 2999793465 | 3700 | 3700 | 3700 | 3700 | 0 |
| 257 | 20230830 | 152400 | 2999793465 | 3700 | 3700 | 3700 | 3700 | 0 |
| 258 | 20230830 | 152300 | 2999793465 | 3700 | 3700 | 3700 | 3700 | 0 |
| 259 | 20230830 | 152200 | 2999793465 | 3700 | 3700 | 3700 | 3700 | 0 |
| 260 | 20230830 | 152100 | 2999793465 | 3700 | 3700 | 3700 | 3700 | 0 |
| 261 | 20230830 | 152000 | 2999793465 | 3700 | 3700 | 3700 | 3700 | 0 |
| 262 | 20230830 | 151900 | 2999793465 | 3700 | 3690 | 3705 | 3690 | 1856 |
| 263 | 20230830 | 151800 | 2992936820 | 3680 | 3680 | 3680 | 3680 | 683 |
| 264 | 20230830 | 151700 | 2990423380 | 3685 | 3685 | 3685 | 3685 | 850 |
| 265 | 20230830 | 151600 | 2987291130 | 3690 | 3690 | 3690 | 3685 | 1581 |
| 266 | 20230830 | 151500 | 2981464810 | 3685 | 3690 | 3690 | 3685 | 485 |
| 267 | 20230830 | 151400 | 2979675290 | 3685 | 3685 | 3685 | 3685 | 449 |
| 268 | 20230830 | 151300 | 2978020725 | 3685 | 3685 | 3685 | 3685 | 388 |
| 269 | 20230830 | 151200 | 2976590945 | 3680 | 3685 | 3685 | 3680 | 5330 |
| 270 | 20230830 | 151100 | 2956976540 | 3680 | 3685 | 3685 | 3680 | 2000 |
| 271 | 20230830 | 151000 | 2949615345 | 3685 | 3685 | 3685 | 3680 | 1638 |
| 272 | 20230830 | 150900 | 2943580120 | 3685 | 3690 | 3695 | 3685 | 2817 |
| 273 | 20230830 | 150800 | 2933193645 | 3690 | 3695 | 3695 | 3690 | 1567 |
| 274 | 20230830 | 150700 | 2927411085 | 3695 | 3700 | 3700 | 3695 | 173 |
| 275 | 20230830 | 150600 | 2926771645 | 3695 | 3695 | 3695 | 3695 | 409 |
| 276 | 20230830 | 150500 | 2925260390 | 3695 | 3690 | 3695 | 3690 | 251 |
| 277 | 20230830 | 150400 | 2924334195 | 3690 | 3690 | 3690 | 3690 | 0 |
| 278 | 20230830 | 150300 | 2924334195 | 3690 | 3690 | 3690 | 3690 | 315 |
| 279 | 20230830 | 150200 | 2923171845 | 3690 | 3690 | 3690 | 3690 | 331 |
| 280 | 20230830 | 150100 | 2921950455 | 3690 | 3690 | 3690 | 3690 | 60 |
| 281 | 20230830 | 150000 | 2921729055 | 3700 | 3690 | 3700 | 3690 | 26 |
| 282 | 20230830 | 145900 | 2921632985 | 3690 | 3700 | 3700 | 3690 | 427 |
| 283 | 20230830 | 145800 | 2920053345 | 3700 | 3700 | 3700 | 3690 | 696 |
| 284 | 20230830 | 145700 | 2917479995 | 3690 | 3690 | 3690 | 3690 | 10 |
| 285 | 20230830 | 145600 | 2917443095 | 3695 | 3705 | 3705 | 3695 | 245 |
| 286 | 20230830 | 145500 | 2916537800 | 3695 | 3705 | 3705 | 3695 | 1350 |
| 287 | 20230830 | 145400 | 2911537625 | 3710 | 3705 | 3710 | 3705 | 242 |
| 288 | 20230830 | 145300 | 2910640300 | 3705 | 3700 | 3705 | 3680 | 471 |
| 289 | 20230830 | 145200 | 2908902925 | 3705 | 3705 | 3705 | 3705 | 60 |
| 290 | 20230830 | 145100 | 2908680625 | 3710 | 3690 | 3715 | 3690 | 28 |
| 291 | 20230830 | 145000 | 2908577240 | 3690 | 3715 | 3715 | 3690 | 992 |
| 292 | 20230830 | 144900 | 2904907875 | 3715 | 3715 | 3715 | 3715 | 52 |
| 293 | 20230830 | 144800 | 2904714695 | 3700 | 3705 | 3715 | 3700 | 395 |
| 294 | 20230830 | 144700 | 2903250305 | 3700 | 3695 | 3700 | 3695 | 3772 |
| 295 | 20230830 | 144600 | 2889312260 | 3695 | 3695 | 3695 | 3695 | 5 |
| 296 | 20230830 | 144500 | 2889293785 | 3690 | 3690 | 3695 | 3690 | 18 |
| 297 | 20230830 | 144400 | 2889227315 | 3690 | 3685 | 3690 | 3685 | 484 |
| 298 | 20230830 | 144300 | 2887443755 | 3685 | 3685 | 3685 | 3685 | 64 |
| 299 | 20230830 | 144200 | 2887207915 | 3680 | 3685 | 3685 | 3680 | 81 |
| 300 | 20230830 | 144100 | 2886909780 | 3680 | 3685 | 3685 | 3675 | 2300 |
| 301 | 20230830 | 144000 | 2878443445 | 3695 | 3695 | 3695 | 3695 | 490 |
| 302 | 20230830 | 143900 | 2876632895 | 3695 | 3695 | 3695 | 3695 | 200 |
| 303 | 20230830 | 143800 | 2875893895 | 3695 | 3685 | 3695 | 3680 | 4581 |
| 304 | 20230830 | 143700 | 2858978705 | 3695 | 3700 | 3705 | 3695 | 643 |
| 305 | 20230830 | 143600 | 2856601300 | 3705 | 3700 | 3705 | 3690 | 1286 |
| 306 | 20230830 | 143500 | 2851847570 | 3700 | 3700 | 3700 | 3700 | 135 |
| 307 | 20230830 | 143400 | 2851348070 | 3700 | 3700 | 3700 | 3700 | 2891 |
| 308 | 20230830 | 143300 | 2840651370 | 3705 | 3700 | 3705 | 3700 | 23 |
| 309 | 20230830 | 143200 | 2840566205 | 3695 | 3695 | 3695 | 3695 | 385 |
| 310 | 20230830 | 143100 | 2839143630 | 3700 | 3700 | 3700 | 3700 | 1 |
| 311 | 20230830 | 143000 | 2839139930 | 3690 | 3700 | 3705 | 3690 | 2212 |
| 312 | 20230830 | 142900 | 2830958940 | 3700 | 3690 | 3700 | 3690 | 87 |
| 313 | 20230830 | 142800 | 2830637900 | 3685 | 3700 | 3700 | 3685 | 947 |
| 314 | 20230830 | 142700 | 2827148045 | 3695 | 3690 | 3695 | 3690 | 1220 |
| 315 | 20230830 | 142600 | 2822645485 | 3690 | 3690 | 3690 | 3690 | 670 |
| 316 | 20230830 | 142500 | 2820173185 | 3690 | 3685 | 3705 | 3660 | 15971 |
| 317 | 20230830 | 142400 | 2761619225 | 3705 | 3685 | 3705 | 3685 | 88 |
| 318 | 20230830 | 142300 | 2761294830 | 3705 | 3705 | 3710 | 3705 | 29 |
| 319 | 20230830 | 142200 | 2761187370 | 3705 | 3700 | 3705 | 3685 | 543 |
| 320 | 20230830 | 142100 | 2759184160 | 3700 | 3695 | 3700 | 3695 | 4455 |
| 321 | 20230830 | 142000 | 2742720735 | 3700 | 3705 | 3710 | 3700 | 194 |
| 322 | 20230830 | 141900 | 2742002485 | 3700 | 3710 | 3710 | 3700 | 109 |
| 323 | 20230830 | 141800 | 2741599175 | 3695 | 3700 | 3710 | 3695 | 1183 |
| 324 | 20230830 | 141700 | 2737225240 | 3695 | 3695 | 3705 | 3695 | 227 |
| 325 | 20230830 | 141600 | 2736386445 | 3695 | 3710 | 3710 | 3685 | 1272 |
| 326 | 20230830 | 141500 | 2731689615 | 3710 | 3725 | 3725 | 3710 | 1233 |
| 327 | 20230830 | 141400 | 2727108945 | 3710 | 3720 | 3730 | 3690 | 3376 |
| 328 | 20230830 | 141300 | 2714605680 | 3725 | 3735 | 3740 | 3720 | 1911 |
| 329 | 20230830 | 141200 | 2707476940 | 3735 | 3720 | 3735 | 3715 | 1046 |
| 330 | 20230830 | 141100 | 2703576040 | 3720 | 3710 | 3720 | 3710 | 806 |
| 331 | 20230830 | 141000 | 2700582965 | 3710 | 3690 | 3710 | 3690 | 4356 |
| 332 | 20230830 | 140900 | 2684473720 | 3695 | 3700 | 3700 | 3675 | 2454 |
| 333 | 20230830 | 140800 | 2675426800 | 3710 | 3710 | 3710 | 3700 | 540 |
| 334 | 20230830 | 140700 | 2673426035 | 3705 | 3710 | 3710 | 3705 | 2739 |
| 335 | 20230830 | 140600 | 2663275470 | 3710 | 3715 | 3715 | 3710 | 3113 |
| 336 | 20230830 | 140500 | 2651716790 | 3715 | 3710 | 3715 | 3705 | 770 |
| 337 | 20230830 | 140400 | 2648860365 | 3710 | 3700 | 3715 | 3700 | 1343 |
| 338 | 20230830 | 140300 | 2643882820 | 3700 | 3690 | 3705 | 3690 | 1544 |
| 339 | 20230830 | 140200 | 2638174440 | 3690 | 3680 | 3695 | 3680 | 1125 |
| 340 | 20230830 | 140100 | 2634022945 | 3690 | 3715 | 3715 | 3680 | 5621 |
| 341 | 20230830 | 140000 | 2613256820 | 3715 | 3710 | 3720 | 3705 | 3033 |
| 342 | 20230830 | 135900 | 2602001220 | 3705 | 3695 | 3710 | 3690 | 3548 |
| 343 | 20230830 | 135800 | 2588866885 | 3695 | 3695 | 3705 | 3685 | 8650 |
| 344 | 20230830 | 135700 | 2556932325 | 3695 | 3670 | 3695 | 3670 | 11112 |
| 345 | 20230830 | 135600 | 2516014285 | 3670 | 3660 | 3670 | 3660 | 2518 |
| 346 | 20230830 | 135500 | 2506787525 | 3665 | 3660 | 3670 | 3650 | 18963 |
| 347 | 20230830 | 135400 | 2437531295 | 3655 | 3660 | 3670 | 3635 | 11849 |
| 348 | 20230830 | 135300 | 2394269975 | 3670 | 3695 | 3695 | 3645 | 22958 |
| 349 | 20230830 | 135200 | 2310189205 | 3695 | 3655 | 3700 | 3645 | 35432 |
| 350 | 20230830 | 135100 | 2180294705 | 3655 | 3715 | 3720 | 3635 | 73905 |
| 351 | 20230830 | 135000 | 1909167750 | 3715 | 3740 | 3940 | 3685 | 238502 |
| 352 | 20230830 | 134900 | 1001306165 | 3740 | 3740 | 3750 | 3710 | 2580 |
| 353 | 20230830 | 134800 | 991679725 | 3750 | 3745 | 3750 | 3745 | 2266 |
| 354 | 20230830 | 134700 | 983187975 | 3750 | 3750 | 3755 | 3735 | 1441 |
| 355 | 20230830 | 134600 | 977793790 | 3755 | 3755 | 3760 | 3740 | 2540 |
| 356 | 20230830 | 134500 | 968277195 | 3760 | 3755 | 3770 | 3745 | 4383 |
| 357 | 20230830 | 134400 | 951801920 | 3755 | 3735 | 3755 | 3735 | 6293 |
| 358 | 20230830 | 134300 | 928218740 | 3740 | 3735 | 3740 | 3720 | 2037 |
| 359 | 20230830 | 134200 | 920600600 | 3715 | 3730 | 3735 | 3715 | 2110 |
| 360 | 20230830 | 134100 | 912727370 | 3730 | 3730 | 3730 | 3730 | 201 |
| 361 | 20230830 | 134000 | 911977640 | 3730 | 3715 | 3730 | 3715 | 678 |
| 362 | 20230830 | 133900 | 909451370 | 3715 | 3720 | 3720 | 3715 | 1263 |
| 363 | 20230830 | 133800 | 904756825 | 3735 | 3735 | 3735 | 3735 | 300 |
| 364 | 20230830 | 133700 | 903636325 | 3735 | 3730 | 3735 | 3720 | 3458 |
| 365 | 20230830 | 133600 | 890755190 | 3735 | 3735 | 3735 | 3735 | 20 |
| 366 | 20230830 | 133500 | 890680490 | 3740 | 3735 | 3740 | 3735 | 5738 |
| 367 | 20230830 | 133400 | 869224055 | 3735 | 3705 | 3735 | 3705 | 10955 |
| 368 | 20230830 | 133300 | 828376790 | 3715 | 3715 | 3715 | 3715 | 0 |
| 369 | 20230830 | 133200 | 828376790 | 3715 | 3715 | 3715 | 3715 | 0 |
| 370 | 20230830 | 133100 | 828376790 | 3715 | 3715 | 3715 | 3700 | 1545 |
| 371 | 20230830 | 133000 | 822660125 | 3700 | 3710 | 3710 | 3700 | 1859 |
| 372 | 20230830 | 132900 | 815778910 | 3705 | 3710 | 3710 | 3705 | 784 |
| 373 | 20230830 | 132800 | 812872380 | 3710 | 3705 | 3710 | 3705 | 2175 |
| 374 | 20230830 | 132700 | 804805815 | 3705 | 3710 | 3710 | 3705 | 1297 |
| 375 | 20230830 | 132600 | 799997930 | 3720 | 3715 | 3720 | 3715 | 2419 |
| 376 | 20230830 | 132500 | 791003455 | 3715 | 3710 | 3715 | 3710 | 3411 |
| 377 | 20230830 | 132400 | 778332910 | 3710 | 3705 | 3710 | 3705 | 1040 |
| 378 | 20230830 | 132300 | 774475010 | 3700 | 3700 | 3700 | 3700 | 45 |
| 379 | 20230830 | 132200 | 774308510 | 3700 | 3700 | 3700 | 3690 | 1298 |
| 380 | 20230830 | 132100 | 769507800 | 3695 | 3690 | 3700 | 3690 | 1585 |
| 381 | 20230830 | 132000 | 763656470 | 3690 | 3690 | 3690 | 3690 | 0 |
| 382 | 20230830 | 131900 | 763656470 | 3690 | 3690 | 3690 | 3690 | 1452 |
| 383 | 20230830 | 131800 | 758298590 | 3695 | 3695 | 3695 | 3695 | 0 |
| 384 | 20230830 | 131700 | 758298590 | 3695 | 3695 | 3695 | 3695 | 107 |
| 385 | 20230830 | 131600 | 757903225 | 3695 | 3695 | 3695 | 3695 | 1275 |
| 386 | 20230830 | 131500 | 753192100 | 3695 | 3700 | 3705 | 3695 | 1194 |
| 387 | 20230830 | 131400 | 748774730 | 3695 | 3695 | 3695 | 3695 | 41 |
| 388 | 20230830 | 131300 | 748623235 | 3695 | 3695 | 3695 | 3695 | 105 |
| 389 | 20230830 | 131200 | 748235260 | 3700 | 3700 | 3705 | 3700 | 1026 |
| 390 | 20230830 | 131100 | 744438990 | 3700 | 3705 | 3705 | 3700 | 23 |
| 391 | 20230830 | 131000 | 744353875 | 3705 | 3700 | 3715 | 3700 | 473 |
| 392 | 20230830 | 130900 | 742596705 | 3715 | 3710 | 3715 | 3710 | 1800 |
| 393 | 20230830 | 130800 | 735911575 | 3715 | 3715 | 3715 | 3715 | 186 |
| 394 | 20230830 | 130700 | 735220585 | 3720 | 3720 | 3720 | 3720 | 25 |
| 395 | 20230830 | 130600 | 735127585 | 3705 | 3700 | 3725 | 3700 | 2621 |
| 396 | 20230830 | 130500 | 725426810 | 3690 | 3700 | 3700 | 3690 | 40 |
| 397 | 20230830 | 130400 | 725279085 | 3700 | 3715 | 3715 | 3695 | 8778 |
| 398 | 20230830 | 130300 | 692782995 | 3725 | 3725 | 3725 | 3715 | 274 |
| 399 | 20230830 | 130200 | 691765050 | 3715 | 3720 | 3735 | 3710 | 5104 |
| 400 | 20230830 | 130100 | 672745515 | 3710 | 3725 | 3725 | 3710 | 1386 |
| 401 | 20230830 | 130000 | 667602060 | 3710 | 3705 | 3730 | 3705 | 2324 |
| 402 | 20230830 | 125900 | 658955730 | 3705 | 3710 | 3710 | 3705 | 2022 |
| 403 | 20230830 | 125800 | 651454300 | 3710 | 3735 | 3740 | 3710 | 9412 |
| 404 | 20230830 | 125700 | 616479755 | 3735 | 3680 | 3735 | 3680 | 20081 |
| 405 | 20230830 | 125600 | 542054680 | 3680 | 3685 | 3685 | 3680 | 67 |
| 406 | 20230830 | 125500 | 541807850 | 3685 | 3680 | 3685 | 3680 | 1500 |
| 407 | 20230830 | 125400 | 536282400 | 3670 | 3670 | 3670 | 3670 | 143 |
| 408 | 20230830 | 125300 | 535757590 | 3675 | 3685 | 3695 | 3675 | 5117 |
| 409 | 20230830 | 125200 | 516898480 | 3680 | 3650 | 3680 | 3650 | 3020 |
| 410 | 20230830 | 125100 | 505806100 | 3645 | 3645 | 3645 | 3645 | 1122 |
| 411 | 20230830 | 125000 | 501716410 | 3660 | 3660 | 3660 | 3660 | 543 |
| 412 | 20230830 | 124900 | 499729030 | 3660 | 3655 | 3660 | 3650 | 1579 |
| 413 | 20230830 | 124800 | 493960190 | 3655 | 3650 | 3655 | 3650 | 110 |
| 414 | 20230830 | 124700 | 493558290 | 3655 | 3655 | 3655 | 3655 | 137 |
| 415 | 20230830 | 124600 | 493057555 | 3635 | 3655 | 3660 | 3635 | 629 |
| 416 | 20230830 | 124500 | 490759100 | 3655 | 3655 | 3655 | 3655 | 425 |
| 417 | 20230830 | 124400 | 489205725 | 3650 | 3635 | 3650 | 3635 | 10298 |
| 418 | 20230830 | 124300 | 451649985 | 3635 | 3635 | 3635 | 3635 | 1 |
| 419 | 20230830 | 124200 | 451646350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 420 | 20230830 | 124100 | 451646350 | 3635 | 3635 | 3635 | 3635 | 280 |
| 421 | 20230830 | 124000 | 450628550 | 3635 | 3635 | 3635 | 3635 | 395 |
| 422 | 20230830 | 123900 | 449192725 | 3630 | 3630 | 3630 | 3630 | 0 |
| 423 | 20230830 | 123800 | 449192725 | 3630 | 3630 | 3630 | 3630 | 0 |
| 424 | 20230830 | 123700 | 449192725 | 3630 | 3630 | 3630 | 3630 | 0 |
| 425 | 20230830 | 123600 | 449192725 | 3630 | 3630 | 3630 | 3630 | 201 |
| 426 | 20230830 | 123500 | 448463095 | 3630 | 3625 | 3630 | 3625 | 561 |
| 427 | 20230830 | 123400 | 446427230 | 3620 | 3620 | 3620 | 3620 | 0 |
| 428 | 20230830 | 123300 | 446427230 | 3620 | 3620 | 3620 | 3620 | 0 |
| 429 | 20230830 | 123200 | 446427230 | 3620 | 3620 | 3620 | 3620 | 113 |
| 430 | 20230830 | 123100 | 446018170 | 3610 | 3620 | 3620 | 3610 | 682 |
| 431 | 20230830 | 123000 | 443555920 | 3620 | 3615 | 3620 | 3615 | 349 |
| 432 | 20230830 | 122900 | 442294040 | 3615 | 3615 | 3615 | 3615 | 100 |
| 433 | 20230830 | 122800 | 441932540 | 3615 | 3615 | 3615 | 3615 | 0 |
| 434 | 20230830 | 122700 | 441932540 | 3615 | 3615 | 3615 | 3615 | 1000 |
| 435 | 20230830 | 122600 | 438317540 | 3630 | 3630 | 3630 | 3630 | 0 |
| 436 | 20230830 | 122500 | 438317540 | 3630 | 3630 | 3630 | 3630 | 0 |
| 437 | 20230830 | 122400 | 438317540 | 3630 | 3630 | 3630 | 3630 | 0 |
| 438 | 20230830 | 122300 | 438317540 | 3630 | 3615 | 3630 | 3610 | 401 |
| 439 | 20230830 | 122200 | 436869540 | 3610 | 3610 | 3610 | 3610 | 0 |
| 440 | 20230830 | 122100 | 436869540 | 3610 | 3630 | 3630 | 3610 | 108 |
| 441 | 20230830 | 122000 | 436478620 | 3635 | 3635 | 3635 | 3635 | 0 |
| 442 | 20230830 | 121900 | 436478620 | 3635 | 3635 | 3635 | 3635 | 0 |
| 443 | 20230830 | 121800 | 436478620 | 3635 | 3630 | 3635 | 3630 | 290 |
| 444 | 20230830 | 121700 | 435425695 | 3630 | 3630 | 3630 | 3630 | 0 |
| 445 | 20230830 | 121600 | 435425695 | 3630 | 3630 | 3630 | 3630 | 0 |
| 446 | 20230830 | 121500 | 435425695 | 3630 | 3630 | 3630 | 3630 | 436 |
| 447 | 20230830 | 121400 | 433843015 | 3630 | 3630 | 3630 | 3630 | 1 |
| 448 | 20230830 | 121300 | 433839385 | 3610 | 3610 | 3610 | 3610 | 1 |
| 449 | 20230830 | 121200 | 433835775 | 3630 | 3630 | 3630 | 3630 | 10 |
| 450 | 20230830 | 121100 | 433799475 | 3635 | 3635 | 3635 | 3635 | 0 |
| 451 | 20230830 | 121000 | 433799475 | 3635 | 3635 | 3635 | 3635 | 1 |
| 452 | 20230830 | 120900 | 433795840 | 3610 | 3630 | 3630 | 3605 | 4232 |
| 453 | 20230830 | 120800 | 418511260 | 3630 | 3630 | 3630 | 3630 | 204 |
| 454 | 20230830 | 120700 | 417770740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 455 | 20230830 | 120600 | 417770740 | 3630 | 3630 | 3630 | 3630 | 493 |
| 456 | 20230830 | 120500 | 415981150 | 3630 | 3630 | 3630 | 3630 | 114 |
| 457 | 20230830 | 120400 | 415567330 | 3640 | 3640 | 3640 | 3640 | 0 |
| 458 | 20230830 | 120300 | 415567330 | 3640 | 3640 | 3640 | 3640 | 0 |
| 459 | 20230830 | 120200 | 415567330 | 3640 | 3640 | 3640 | 3640 | 2800 |
| 460 | 20230830 | 120100 | 405375330 | 3640 | 3640 | 3640 | 3640 | 342 |
| 461 | 20230830 | 120000 | 404130450 | 3640 | 3640 | 3640 | 3640 | 178 |
| 462 | 20230830 | 115900 | 403482530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 463 | 20230830 | 115800 | 403482530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 464 | 20230830 | 115700 | 403482530 | 3635 | 3635 | 3635 | 3635 | 14 |
| 465 | 20230830 | 115600 | 403431640 | 3635 | 3635 | 3635 | 3635 | 362 |
| 466 | 20230830 | 115500 | 402115770 | 3635 | 3635 | 3635 | 3635 | 0 |
| 467 | 20230830 | 115400 | 402115770 | 3635 | 3635 | 3635 | 3635 | 0 |
| 468 | 20230830 | 115300 | 402115770 | 3635 | 3635 | 3635 | 3635 | 1 |
| 469 | 20230830 | 115200 | 402112135 | 3635 | 3635 | 3635 | 3635 | 3 |
| 470 | 20230830 | 115100 | 402101230 | 3635 | 3635 | 3635 | 3635 | 18 |
| 471 | 20230830 | 115000 | 402035800 | 3635 | 3615 | 3635 | 3615 | 649 |
| 472 | 20230830 | 114900 | 399679035 | 3615 | 3610 | 3615 | 3610 | 9 |
| 473 | 20230830 | 114800 | 399646535 | 3635 | 3610 | 3635 | 3610 | 12 |
| 474 | 20230830 | 114700 | 399603165 | 3610 | 3610 | 3635 | 3610 | 408 |
| 475 | 20230830 | 114600 | 398123740 | 3610 | 3605 | 3630 | 3605 | 10 |
| 476 | 20230830 | 114500 | 398087655 | 3630 | 3605 | 3630 | 3605 | 11 |
| 477 | 20230830 | 114400 | 398047975 | 3605 | 3605 | 3630 | 3605 | 11 |
| 478 | 20230830 | 114300 | 398008295 | 3605 | 3605 | 3630 | 3605 | 39 |
| 479 | 20230830 | 114200 | 397866945 | 3605 | 3610 | 3635 | 3600 | 2437 |
| 480 | 20230830 | 114100 | 389063060 | 3610 | 3615 | 3625 | 3610 | 37 |
| 481 | 20230830 | 114000 | 388929225 | 3615 | 3625 | 3625 | 3615 | 195 |
| 482 | 20230830 | 113900 | 388222665 | 3635 | 3635 | 3635 | 3635 | 0 |
| 483 | 20230830 | 113800 | 388222665 | 3635 | 3635 | 3635 | 3635 | 0 |
| 484 | 20230830 | 113700 | 388222665 | 3635 | 3635 | 3635 | 3635 | 0 |
| 485 | 20230830 | 113600 | 388222665 | 3635 | 3635 | 3635 | 3635 | 0 |
| 486 | 20230830 | 113500 | 388222665 | 3635 | 3635 | 3635 | 3635 | 100 |
| 487 | 20230830 | 113400 | 387859165 | 3635 | 3635 | 3635 | 3635 | 0 |
| 488 | 20230830 | 113300 | 387859165 | 3635 | 3635 | 3635 | 3635 | 1 |
| 489 | 20230830 | 113200 | 387855530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 490 | 20230830 | 113100 | 387855530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 491 | 20230830 | 113000 | 387855530 | 3635 | 3630 | 3635 | 3630 | 63 |
| 492 | 20230830 | 112900 | 387626590 | 3635 | 3635 | 3635 | 3635 | 12 |
| 493 | 20230830 | 112800 | 387582970 | 3635 | 3635 | 3635 | 3635 | 0 |
| 494 | 20230830 | 112700 | 387582970 | 3635 | 3635 | 3635 | 3635 | 0 |
| 495 | 20230830 | 112600 | 387582970 | 3635 | 3630 | 3635 | 3630 | 3015 |
| 496 | 20230830 | 112500 | 376638430 | 3625 | 3625 | 3625 | 3625 | 6 |
| 497 | 20230830 | 112400 | 376616680 | 3625 | 3625 | 3625 | 3625 | 169 |
| 498 | 20230830 | 112300 | 376004055 | 3625 | 3625 | 3625 | 3625 | 0 |
| 499 | 20230830 | 112200 | 376004055 | 3625 | 3625 | 3625 | 3625 | 0 |
| 500 | 20230830 | 112100 | 376004055 | 3625 | 3625 | 3625 | 3625 | 0 |
| 501 | 20230830 | 112000 | 376004055 | 3625 | 3620 | 3625 | 3620 | 1005 |
| 502 | 20230830 | 111900 | 372362635 | 3600 | 3605 | 3605 | 3600 | 5038 |
| 503 | 20230830 | 111800 | 354207150 | 3625 | 3625 | 3625 | 3625 | 0 |
| 504 | 20230830 | 111700 | 354207150 | 3625 | 3625 | 3625 | 3625 | 7 |
| 505 | 20230830 | 111600 | 354181775 | 3600 | 3600 | 3600 | 3600 | 0 |
| 506 | 20230830 | 111500 | 354181775 | 3600 | 3600 | 3600 | 3600 | 0 |
| 507 | 20230830 | 111400 | 354181775 | 3600 | 3615 | 3615 | 3600 | 3079 |
| 508 | 20230830 | 111300 | 343079900 | 3615 | 3615 | 3615 | 3615 | 10 |
| 509 | 20230830 | 111200 | 343043750 | 3615 | 3615 | 3615 | 3605 | 1349 |
| 510 | 20230830 | 111100 | 338174290 | 3615 | 3615 | 3615 | 3615 | 1 |
| 511 | 20230830 | 111000 | 338170675 | 3615 | 3615 | 3615 | 3615 | 700 |
| 512 | 20230830 | 110900 | 335640175 | 3615 | 3615 | 3615 | 3615 | 0 |
| 513 | 20230830 | 110800 | 335640175 | 3615 | 3615 | 3615 | 3615 | 28 |
| 514 | 20230830 | 110700 | 335538955 | 3615 | 3615 | 3615 | 3615 | 0 |
| 515 | 20230830 | 110600 | 335538955 | 3615 | 3625 | 3625 | 3615 | 791 |
| 516 | 20230830 | 110500 | 332674135 | 3625 | 3625 | 3625 | 3625 | 0 |
| 517 | 20230830 | 110400 | 332674135 | 3625 | 3625 | 3625 | 3625 | 288 |
| 518 | 20230830 | 110300 | 331630135 | 3625 | 3625 | 3625 | 3625 | 800 |
| 519 | 20230830 | 110200 | 328730135 | 3625 | 3625 | 3625 | 3625 | 40 |
| 520 | 20230830 | 110100 | 328585135 | 3625 | 3625 | 3625 | 3625 | 0 |
| 521 | 20230830 | 110000 | 328585135 | 3625 | 3625 | 3625 | 3625 | 0 |
| 522 | 20230830 | 105900 | 328585135 | 3625 | 3625 | 3625 | 3625 | 0 |
| 523 | 20230830 | 105800 | 328585135 | 3625 | 3625 | 3625 | 3625 | 0 |
| 524 | 20230830 | 105700 | 328585135 | 3625 | 3625 | 3625 | 3625 | 0 |
| 525 | 20230830 | 105600 | 328585135 | 3625 | 3625 | 3625 | 3625 | 10 |
| 526 | 20230830 | 105500 | 328548885 | 3625 | 3625 | 3625 | 3625 | 1 |
| 527 | 20230830 | 105400 | 328545260 | 3625 | 3625 | 3625 | 3625 | 1 |
| 528 | 20230830 | 105300 | 328541635 | 3625 | 3625 | 3625 | 3625 | 100 |
| 529 | 20230830 | 105200 | 328179135 | 3625 | 3625 | 3625 | 3625 | 0 |
| 530 | 20230830 | 105100 | 328179135 | 3625 | 3625 | 3625 | 3625 | 28 |
| 531 | 20230830 | 105000 | 328077635 | 3625 | 3625 | 3625 | 3625 | 0 |
| 532 | 20230830 | 104900 | 328077635 | 3625 | 3625 | 3625 | 3625 | 1 |
| 533 | 20230830 | 104800 | 328074010 | 3605 | 3625 | 3625 | 3605 | 58 |
| 534 | 20230830 | 104700 | 327864900 | 3605 | 3605 | 3605 | 3605 | 0 |
| 535 | 20230830 | 104600 | 327864900 | 3605 | 3605 | 3605 | 3605 | 0 |
| 536 | 20230830 | 104500 | 327864900 | 3605 | 3610 | 3610 | 3605 | 100 |
| 537 | 20230830 | 104400 | 327504165 | 3605 | 3620 | 3620 | 3605 | 2662 |
| 538 | 20230830 | 104300 | 317895530 | 3625 | 3625 | 3625 | 3625 | 138 |
| 539 | 20230830 | 104200 | 317395280 | 3620 | 3625 | 3625 | 3620 | 37 |
| 540 | 20230830 | 104100 | 317261325 | 3640 | 3640 | 3640 | 3640 | 1 |
| 541 | 20230830 | 104000 | 317257685 | 3640 | 3640 | 3640 | 3640 | 0 |
| 542 | 20230830 | 103900 | 317257685 | 3640 | 3640 | 3640 | 3640 | 0 |
| 543 | 20230830 | 103800 | 317257685 | 3640 | 3640 | 3640 | 3640 | 1 |
| 544 | 20230830 | 103700 | 317254045 | 3640 | 3640 | 3640 | 3640 | 1 |
| 545 | 20230830 | 103600 | 317250405 | 3620 | 3635 | 3635 | 3620 | 277 |
| 546 | 20230830 | 103500 | 316246020 | 3640 | 3640 | 3640 | 3640 | 3 |
| 547 | 20230830 | 103400 | 316235100 | 3635 | 3635 | 3635 | 3635 | 20 |
| 548 | 20230830 | 103300 | 316162400 | 3640 | 3640 | 3640 | 3640 | 10 |
| 549 | 20230830 | 103200 | 316126000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 550 | 20230830 | 103100 | 316126000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 551 | 20230830 | 103000 | 316126000 | 3640 | 3640 | 3640 | 3640 | 143 |
| 552 | 20230830 | 102900 | 315605480 | 3640 | 3640 | 3640 | 3640 | 40 |
| 553 | 20230830 | 102800 | 315459880 | 3640 | 3640 | 3640 | 3640 | 0 |
| 554 | 20230830 | 102700 | 315459880 | 3640 | 3640 | 3640 | 3640 | 5 |
| 555 | 20230830 | 102600 | 315441680 | 3640 | 3640 | 3640 | 3640 | 880 |
| 556 | 20230830 | 102500 | 312238480 | 3635 | 3630 | 3635 | 3630 | 1154 |
| 557 | 20230830 | 102400 | 308048610 | 3635 | 3635 | 3635 | 3635 | 0 |
| 558 | 20230830 | 102300 | 308048610 | 3635 | 3635 | 3635 | 3635 | 0 |
| 559 | 20230830 | 102200 | 308048610 | 3635 | 3635 | 3635 | 3635 | 0 |
| 560 | 20230830 | 102100 | 308048610 | 3635 | 3635 | 3635 | 3635 | 1 |
| 561 | 20230830 | 102000 | 308044975 | 3620 | 3620 | 3620 | 3620 | 320 |
| 562 | 20230830 | 101900 | 306886575 | 3620 | 3620 | 3620 | 3620 | 54 |
| 563 | 20230830 | 101800 | 306691095 | 3625 | 3625 | 3625 | 3625 | 85 |
| 564 | 20230830 | 101700 | 306382970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 565 | 20230830 | 101600 | 306382970 | 3625 | 3635 | 3635 | 3625 | 95 |
| 566 | 20230830 | 101500 | 306037995 | 3640 | 3640 | 3640 | 3640 | 35 |
| 567 | 20230830 | 101400 | 305910595 | 3640 | 3625 | 3640 | 3625 | 254 |
| 568 | 20230830 | 101300 | 304989075 | 3620 | 3620 | 3620 | 3620 | 0 |
| 569 | 20230830 | 101200 | 304989075 | 3620 | 3620 | 3620 | 3620 | 1 |
| 570 | 20230830 | 101100 | 304985455 | 3620 | 3620 | 3620 | 3620 | 0 |
| 571 | 20230830 | 101000 | 304985455 | 3620 | 3625 | 3625 | 3620 | 487 |
| 572 | 20230830 | 100900 | 303221315 | 3635 | 3635 | 3635 | 3635 | 120 |
| 573 | 20230830 | 100800 | 302785115 | 3635 | 3625 | 3635 | 3625 | 1178 |
| 574 | 20230830 | 100700 | 298510825 | 3625 | 3625 | 3625 | 3625 | 239 |
| 575 | 20230830 | 100600 | 297644450 | 3625 | 3625 | 3625 | 3625 | 0 |
| 576 | 20230830 | 100500 | 297644450 | 3625 | 3625 | 3625 | 3620 | 12 |
| 577 | 20230830 | 100400 | 297601000 | 3625 | 3615 | 3625 | 3615 | 311 |
| 578 | 20230830 | 100300 | 296476690 | 3615 | 3615 | 3615 | 3615 | 2229 |
| 579 | 20230830 | 100200 | 288418855 | 3620 | 3620 | 3620 | 3620 | 0 |
| 580 | 20230830 | 100100 | 288418855 | 3620 | 3615 | 3620 | 3615 | 359 |
| 581 | 20230830 | 100000 | 287119570 | 3610 | 3610 | 3610 | 3610 | 49 |
| 582 | 20230830 | 095900 | 286942680 | 3610 | 3610 | 3610 | 3610 | 164 |
| 583 | 20230830 | 095800 | 286350640 | 3615 | 3605 | 3615 | 3605 | 114 |
| 584 | 20230830 | 095700 | 285939530 | 3610 | 3620 | 3620 | 3610 | 146 |
| 585 | 20230830 | 095600 | 285412270 | 3625 | 3610 | 3625 | 3605 | 869 |
| 586 | 20230830 | 095500 | 282277105 | 3605 | 3605 | 3605 | 3605 | 0 |
| 587 | 20230830 | 095400 | 282277105 | 3605 | 3610 | 3610 | 3605 | 200 |
| 588 | 20230830 | 095300 | 281555835 | 3605 | 3610 | 3610 | 3605 | 260 |
| 589 | 20230830 | 095200 | 280617955 | 3600 | 3610 | 3610 | 3600 | 3560 |
| 590 | 20230830 | 095100 | 267789865 | 3610 | 3610 | 3610 | 3610 | 515 |
| 591 | 20230830 | 095000 | 265930715 | 3610 | 3630 | 3630 | 3610 | 3279 |
| 592 | 20230830 | 094900 | 254076310 | 3630 | 3630 | 3630 | 3630 | 0 |
| 593 | 20230830 | 094800 | 254076310 | 3630 | 3630 | 3630 | 3630 | 0 |
| 594 | 20230830 | 094700 | 254076310 | 3630 | 3630 | 3630 | 3630 | 4 |
| 595 | 20230830 | 094600 | 254061790 | 3630 | 3630 | 3630 | 3630 | 0 |
| 596 | 20230830 | 094500 | 254061790 | 3630 | 3630 | 3635 | 3625 | 190 |
| 597 | 20230830 | 094400 | 253372705 | 3630 | 3630 | 3630 | 3630 | 0 |
| 598 | 20230830 | 094300 | 253372705 | 3630 | 3630 | 3630 | 3630 | 76 |
| 599 | 20230830 | 094200 | 253096825 | 3630 | 3630 | 3630 | 3630 | 1 |
| 600 | 20230830 | 094100 | 253093195 | 3630 | 3635 | 3635 | 3630 | 764 |
| 601 | 20230830 | 094000 | 250316670 | 3630 | 3625 | 3630 | 3625 | 1801 |
| 602 | 20230830 | 093900 | 243786540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 603 | 20230830 | 093800 | 243786540 | 3620 | 3630 | 3630 | 3620 | 447 |
| 604 | 20230830 | 093700 | 242166065 | 3640 | 3640 | 3640 | 3640 | 0 |
| 605 | 20230830 | 093600 | 242166065 | 3640 | 3640 | 3640 | 3640 | 0 |
| 606 | 20230830 | 093500 | 242166065 | 3640 | 3640 | 3640 | 3640 | 505 |
| 607 | 20230830 | 093400 | 240327865 | 3640 | 3640 | 3640 | 3640 | 79 |
| 608 | 20230830 | 093300 | 240040305 | 3645 | 3645 | 3645 | 3645 | 12 |
| 609 | 20230830 | 093200 | 239996565 | 3640 | 3630 | 3640 | 3620 | 4523 |
| 610 | 20230830 | 093100 | 223620765 | 3620 | 3635 | 3635 | 3620 | 514 |
| 611 | 20230830 | 093000 | 221760060 | 3620 | 3620 | 3620 | 3620 | 418 |
| 612 | 20230830 | 092900 | 220246900 | 3620 | 3620 | 3620 | 3620 | 22 |
| 613 | 20230830 | 092800 | 220167260 | 3620 | 3630 | 3630 | 3620 | 3089 |
| 614 | 20230830 | 092700 | 208973230 | 3640 | 3630 | 3640 | 3630 | 383 |
| 615 | 20230830 | 092600 | 207582900 | 3620 | 3620 | 3620 | 3620 | 91 |
| 616 | 20230830 | 092500 | 207253480 | 3620 | 3620 | 3620 | 3610 | 299 |
| 617 | 20230830 | 092400 | 206172155 | 3620 | 3640 | 3640 | 3620 | 101 |
| 618 | 20230830 | 092300 | 205806515 | 3620 | 3620 | 3640 | 3620 | 586 |
| 619 | 20230830 | 092200 | 203681510 | 3620 | 3625 | 3625 | 3620 | 570 |
| 620 | 20230830 | 092100 | 201617615 | 3625 | 3635 | 3635 | 3625 | 680 |
| 621 | 20230830 | 092000 | 199152575 | 3635 | 3620 | 3635 | 3620 | 226 |
| 622 | 20230830 | 091900 | 198331330 | 3620 | 3625 | 3625 | 3620 | 4862 |
| 623 | 20230830 | 091800 | 180726935 | 3625 | 3625 | 3635 | 3625 | 803 |
| 624 | 20230830 | 091700 | 177815450 | 3625 | 3635 | 3635 | 3625 | 1217 |
| 625 | 20230830 | 091600 | 173399655 | 3635 | 3640 | 3645 | 3635 | 3763 |
| 626 | 20230830 | 091500 | 159714135 | 3640 | 3650 | 3650 | 3640 | 1302 |
| 627 | 20230830 | 091400 | 154973515 | 3650 | 3650 | 3650 | 3650 | 11 |
| 628 | 20230830 | 091300 | 154933365 | 3650 | 3635 | 3650 | 3635 | 2099 |
| 629 | 20230830 | 091200 | 147282990 | 3635 | 3635 | 3635 | 3635 | 303 |
| 630 | 20230830 | 091100 | 146181585 | 3635 | 3645 | 3645 | 3635 | 458 |
| 631 | 20230830 | 091000 | 144516075 | 3630 | 3640 | 3640 | 3620 | 3800 |
| 632 | 20230830 | 090900 | 130741260 | 3630 | 3640 | 3640 | 3630 | 7725 |
| 633 | 20230830 | 090800 | 102638925 | 3640 | 3660 | 3660 | 3640 | 561 |
| 634 | 20230830 | 090700 | 100588370 | 3660 | 3655 | 3675 | 3655 | 1044 |
| 635 | 20230830 | 090600 | 96764580 | 3655 | 3660 | 3670 | 3655 | 1640 |
| 636 | 20230830 | 090500 | 90767215 | 3670 | 3655 | 3670 | 3650 | 2315 |
| 637 | 20230830 | 090400 | 82296600 | 3655 | 3655 | 3660 | 3655 | 1813 |
| 638 | 20230830 | 090300 | 75667865 | 3650 | 3650 | 3650 | 3640 | 2819 |
| 639 | 20230830 | 090200 | 65388835 | 3650 | 3680 | 3680 | 3650 | 3664 |
| 640 | 20230830 | 090100 | 51950275 | 3680 | 3640 | 3680 | 3640 | 2791 |
| 641 | 20230830 | 090000 | 41753820 | 3640 | 3660 | 3660 | 3640 | 8326 |