33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 3694 |
| 3 | 20230829 | 192700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20230829 | 192600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20230829 | 192500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20230829 | 192400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20230829 | 192300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20230829 | 192200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20230829 | 192100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20230829 | 192000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20230829 | 191900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20230829 | 191800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20230829 | 191700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20230829 | 191600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20230829 | 191500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20230829 | 191400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20230829 | 191300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20230829 | 191200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20230829 | 191100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20230829 | 191000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20230829 | 190900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20230829 | 190800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20230829 | 190700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20230829 | 190600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20230829 | 190500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20230829 | 190400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20230829 | 190300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20230829 | 190200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20230829 | 190100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20230829 | 190000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20230829 | 185900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20230829 | 185800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 3694 |
| 33 | 20230829 | 185700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20230829 | 185600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20230829 | 185500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20230829 | 185400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20230829 | 185300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20230829 | 185200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20230829 | 185100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20230829 | 185000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20230829 | 184900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20230829 | 184800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20230829 | 184700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20230829 | 184600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20230829 | 184500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20230829 | 184400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20230829 | 184300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20230829 | 184200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20230829 | 184100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20230829 | 184000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20230829 | 183900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20230829 | 183800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20230829 | 183700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20230829 | 183600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20230829 | 183500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20230829 | 183400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20230829 | 183300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20230829 | 183200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20230829 | 183100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20230829 | 183000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20230829 | 182900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20230829 | 182800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 3694 |
| 63 | 20230829 | 182700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20230829 | 182600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20230829 | 182500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20230829 | 182400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20230829 | 182300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20230829 | 182200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20230829 | 182100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20230829 | 182000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20230829 | 181900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20230829 | 181800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20230829 | 181700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20230829 | 181600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20230829 | 181500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20230829 | 181400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20230829 | 181300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20230829 | 181200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20230829 | 181100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20230829 | 181000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20230829 | 180900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20230829 | 180800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20230829 | 180700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20230829 | 180600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20230829 | 180500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20230829 | 180400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20230829 | 180300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20230829 | 180200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20230829 | 180100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20230829 | 180000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20230829 | 175900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20230829 | 175800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 3694 |
| 93 | 20230829 | 175700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20230829 | 175600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20230829 | 175500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20230829 | 175400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20230829 | 175300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20230829 | 175200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20230829 | 175100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20230829 | 175000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20230829 | 174900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20230829 | 174800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20230829 | 174700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20230829 | 174600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20230829 | 174500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20230829 | 174400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20230829 | 174300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20230829 | 174200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20230829 | 174100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20230829 | 174000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20230829 | 173900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20230829 | 173800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20230829 | 173700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20230829 | 173600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20230829 | 173500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20230829 | 173400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20230829 | 173300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20230829 | 173200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20230829 | 173100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20230829 | 173000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20230829 | 172900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20230829 | 172800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 3694 |
| 123 | 20230829 | 172700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20230829 | 172600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20230829 | 172500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20230829 | 172400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20230829 | 172300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20230829 | 172200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20230829 | 172100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20230829 | 172000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20230829 | 171900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20230829 | 171800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20230829 | 171700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20230829 | 171600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20230829 | 171500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20230829 | 171400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20230829 | 171300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20230829 | 171200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20230829 | 171100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20230829 | 171000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20230829 | 170900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20230829 | 170800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20230829 | 170700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20230829 | 170600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20230829 | 170500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20230829 | 170400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20230829 | 170300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20230829 | 170200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20230829 | 170100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20230829 | 170000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20230829 | 165900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20230829 | 165800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 3694 |
| 153 | 20230829 | 165700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20230829 | 165600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20230829 | 165500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20230829 | 165400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20230829 | 165300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20230829 | 165200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20230829 | 165100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20230829 | 165000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20230829 | 164900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20230829 | 164800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20230829 | 164700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20230829 | 164600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20230829 | 164500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20230829 | 164400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20230829 | 164300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20230829 | 164200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20230829 | 164100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20230829 | 164000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20230829 | 163900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20230829 | 163800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20230829 | 163700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20230829 | 163600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20230829 | 163500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20230829 | 163400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20230829 | 163300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20230829 | 163200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20230829 | 163100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20230829 | 163000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20230829 | 162900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20230829 | 162800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 3694 |
| 183 | 20230829 | 162700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20230829 | 162600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20230829 | 162500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20230829 | 162400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20230829 | 162300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20230829 | 162200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20230829 | 162100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20230829 | 162000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20230829 | 161900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20230829 | 161800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20230829 | 161700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20230829 | 161600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20230829 | 161500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20230829 | 161400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20230829 | 161300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20230829 | 161200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20230829 | 161100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20230829 | 161000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20230829 | 160900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20230829 | 160800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20230829 | 160700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20230829 | 160600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20230829 | 160500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20230829 | 160400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20230829 | 160300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20230829 | 160200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20230829 | 160100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20230829 | 160000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20230829 | 155900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20230829 | 155800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 3694 |
| 213 | 20230829 | 155700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20230829 | 155600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20230829 | 155500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20230829 | 155400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20230829 | 155300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20230829 | 155200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20230829 | 155100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20230829 | 155000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20230829 | 154900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20230829 | 154800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20230829 | 154700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20230829 | 154600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20230829 | 154500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20230829 | 154400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20230829 | 154300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20230829 | 154200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20230829 | 154100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20230829 | 154000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20230829 | 153900 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20230829 | 153800 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20230829 | 153700 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 234 | 20230829 | 153600 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 235 | 20230829 | 153500 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 236 | 20230829 | 153400 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 237 | 20230829 | 153300 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 238 | 20230829 | 153200 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 239 | 20230829 | 153100 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 240 | 20230829 | 153000 | 6242246200 | 30200 | 30200 | 30200 | 30200 | 3694 |
| 241 | 20230829 | 152900 | 6130687400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 242 | 20230829 | 152800 | 6130687400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 243 | 20230829 | 152700 | 6130687400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 244 | 20230829 | 152600 | 6130687400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 245 | 20230829 | 152500 | 6130687400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 246 | 20230829 | 152400 | 6130687400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 247 | 20230829 | 152300 | 6130687400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 248 | 20230829 | 152200 | 6130687400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 249 | 20230829 | 152100 | 6130687400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 250 | 20230829 | 152000 | 6130687400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 251 | 20230829 | 151900 | 6130687400 | 30200 | 30100 | 30200 | 30100 | 1936 |
| 252 | 20230829 | 151800 | 6072262750 | 30100 | 30150 | 30150 | 30100 | 1180 |
| 253 | 20230829 | 151700 | 6036685800 | 30100 | 30100 | 30150 | 30100 | 285 |
| 254 | 20230829 | 151600 | 6028104000 | 30100 | 30100 | 30100 | 30100 | 652 |
| 255 | 20230829 | 151500 | 6008478800 | 30150 | 30150 | 30150 | 30100 | 90 |
| 256 | 20230829 | 151400 | 6005767850 | 30100 | 30100 | 30150 | 30050 | 696 |
| 257 | 20230829 | 151300 | 5984845450 | 30100 | 30150 | 30150 | 30100 | 110 |
| 258 | 20230829 | 151200 | 5981531750 | 30100 | 30100 | 30100 | 30050 | 973 |
| 259 | 20230829 | 151100 | 5952250450 | 30050 | 30050 | 30100 | 30000 | 467 |
| 260 | 20230829 | 151000 | 5938223850 | 30050 | 30050 | 30050 | 30000 | 1037 |
| 261 | 20230829 | 150900 | 5907089900 | 30050 | 30000 | 30100 | 30000 | 181 |
| 262 | 20230829 | 150800 | 5901657850 | 30000 | 30050 | 30050 | 30000 | 934 |
| 263 | 20230829 | 150700 | 5873592250 | 30050 | 30050 | 30050 | 30000 | 1227 |
| 264 | 20230829 | 150600 | 5836728750 | 30050 | 30100 | 30100 | 30050 | 195 |
| 265 | 20230829 | 150500 | 5830868500 | 30000 | 30050 | 30100 | 30000 | 526 |
| 266 | 20230829 | 150400 | 5815063300 | 30050 | 30050 | 30050 | 30050 | 87 |
| 267 | 20230829 | 150300 | 5812448950 | 30050 | 30050 | 30100 | 30050 | 1186 |
| 268 | 20230829 | 150200 | 5776808850 | 30100 | 30050 | 30100 | 30050 | 266 |
| 269 | 20230829 | 150100 | 5768812250 | 30050 | 30050 | 30100 | 30050 | 397 |
| 270 | 20230829 | 150000 | 5756877600 | 30100 | 30100 | 30150 | 30100 | 284 |
| 271 | 20230829 | 145900 | 5748329000 | 30100 | 30100 | 30150 | 30100 | 207 |
| 272 | 20230829 | 145800 | 5742097750 | 30100 | 30100 | 30100 | 30100 | 270 |
| 273 | 20230829 | 145700 | 5733970750 | 30100 | 30100 | 30150 | 30100 | 262 |
| 274 | 20230829 | 145600 | 5726082750 | 30100 | 30150 | 30200 | 30100 | 237 |
| 275 | 20230829 | 145500 | 5718938850 | 30200 | 30150 | 30200 | 30100 | 385 |
| 276 | 20230829 | 145400 | 5707333900 | 30200 | 30100 | 30200 | 30050 | 620 |
| 277 | 20230829 | 145300 | 5688663950 | 30050 | 30100 | 30150 | 30050 | 878 |
| 278 | 20230829 | 145200 | 5662235250 | 30100 | 30100 | 30150 | 30100 | 163 |
| 279 | 20230829 | 145100 | 5657328450 | 30150 | 30100 | 30200 | 30100 | 233 |
| 280 | 20230829 | 145000 | 5650309700 | 30200 | 30200 | 30200 | 30100 | 211 |
| 281 | 20230829 | 144900 | 5643947150 | 30150 | 30150 | 30200 | 30150 | 371 |
| 282 | 20230829 | 144800 | 5632759750 | 30150 | 30150 | 30200 | 30150 | 1240 |
| 283 | 20230829 | 144700 | 5595373050 | 30150 | 30150 | 30200 | 30150 | 477 |
| 284 | 20230829 | 144600 | 5580974150 | 30150 | 30200 | 30200 | 30150 | 923 |
| 285 | 20230829 | 144500 | 5553105950 | 30200 | 30200 | 30250 | 30200 | 505 |
| 286 | 20230829 | 144400 | 5537853150 | 30200 | 30200 | 30250 | 30200 | 473 |
| 287 | 20230829 | 144300 | 5523561050 | 30200 | 30250 | 30300 | 30150 | 297 |
| 288 | 20230829 | 144200 | 5514581500 | 30250 | 30150 | 30300 | 30100 | 1447 |
| 289 | 20230829 | 144100 | 5470829700 | 30100 | 30150 | 30250 | 30100 | 3014 |
| 290 | 20230829 | 144000 | 5379827800 | 30150 | 30200 | 30200 | 30150 | 229 |
| 291 | 20230829 | 143900 | 5372922900 | 30200 | 30050 | 30200 | 30050 | 2433 |
| 292 | 20230829 | 143800 | 5299604200 | 30050 | 30000 | 30100 | 30000 | 161 |
| 293 | 20230829 | 143700 | 5294769750 | 30100 | 30100 | 30100 | 30050 | 104 |
| 294 | 20230829 | 143600 | 5291643600 | 30100 | 30050 | 30100 | 30000 | 718 |
| 295 | 20230829 | 143500 | 5270039600 | 30000 | 30000 | 30050 | 30000 | 556 |
| 296 | 20230829 | 143400 | 5253342600 | 30000 | 30000 | 30000 | 30000 | 88 |
| 297 | 20230829 | 143300 | 5250702600 | 30000 | 29950 | 30050 | 29950 | 128 |
| 298 | 20230829 | 143200 | 5246865850 | 30000 | 30000 | 30000 | 29950 | 231 |
| 299 | 20230829 | 143100 | 5239941100 | 29950 | 30000 | 30000 | 29950 | 244 |
| 300 | 20230829 | 143000 | 5232627800 | 29950 | 30050 | 30050 | 29950 | 113 |
| 301 | 20230829 | 142900 | 5229241650 | 30000 | 29950 | 30000 | 29950 | 660 |
| 302 | 20230829 | 142800 | 5209464750 | 30000 | 30000 | 30000 | 29950 | 1357 |
| 303 | 20230829 | 142700 | 5168756100 | 30050 | 30050 | 30050 | 30000 | 357 |
| 304 | 20230829 | 142600 | 5158040050 | 30000 | 30000 | 30050 | 30000 | 93 |
| 305 | 20230829 | 142500 | 5155250000 | 30000 | 30000 | 30100 | 30000 | 192 |
| 306 | 20230829 | 142400 | 5149488500 | 30000 | 30000 | 30050 | 30000 | 341 |
| 307 | 20230829 | 142300 | 5139251850 | 30000 | 30050 | 30100 | 30000 | 170 |
| 308 | 20230829 | 142200 | 5134146900 | 30050 | 30050 | 30100 | 30050 | 160 |
| 309 | 20230829 | 142100 | 5129336050 | 30050 | 30050 | 30050 | 30050 | 225 |
| 310 | 20230829 | 142000 | 5122574800 | 30050 | 30050 | 30100 | 30050 | 86 |
| 311 | 20230829 | 141900 | 5119990000 | 30050 | 30100 | 30100 | 30050 | 398 |
| 312 | 20230829 | 141800 | 5108013900 | 30100 | 30050 | 30100 | 30050 | 443 |
| 313 | 20230829 | 141700 | 5094687000 | 30000 | 30000 | 30050 | 30000 | 169 |
| 314 | 20230829 | 141600 | 5089616300 | 30000 | 29950 | 30050 | 29950 | 183 |
| 315 | 20230829 | 141500 | 5084130850 | 29950 | 30050 | 30050 | 29950 | 159 |
| 316 | 20230829 | 141400 | 5079357800 | 30100 | 30000 | 30100 | 29950 | 171 |
| 317 | 20230829 | 141300 | 5074228550 | 30050 | 30100 | 30150 | 29950 | 1018 |
| 318 | 20230829 | 141200 | 5043589450 | 30100 | 29950 | 30100 | 29950 | 323 |
| 319 | 20230829 | 141100 | 5033900400 | 29950 | 29950 | 30000 | 29950 | 132 |
| 320 | 20230829 | 141000 | 5029946750 | 30000 | 30050 | 30050 | 30000 | 500 |
| 321 | 20230829 | 140900 | 5014946000 | 30050 | 30100 | 30100 | 30050 | 993 |
| 322 | 20230829 | 140800 | 4985063850 | 30100 | 30050 | 30150 | 30050 | 757 |
| 323 | 20230829 | 140700 | 4962295650 | 30100 | 30000 | 30100 | 30000 | 1152 |
| 324 | 20230829 | 140600 | 4927652050 | 30000 | 30000 | 30050 | 30000 | 276 |
| 325 | 20230829 | 140500 | 4919365050 | 30050 | 30000 | 30050 | 30000 | 143 |
| 326 | 20230829 | 140400 | 4915074550 | 30050 | 29950 | 30050 | 29950 | 136 |
| 327 | 20230829 | 140300 | 4910999900 | 30000 | 30000 | 30000 | 29950 | 218 |
| 328 | 20230829 | 140200 | 4904466050 | 29950 | 29900 | 30000 | 29900 | 210 |
| 329 | 20230829 | 140100 | 4898180050 | 29900 | 29950 | 29950 | 29900 | 340 |
| 330 | 20230829 | 140000 | 4888003250 | 29950 | 29950 | 29950 | 29900 | 177 |
| 331 | 20230829 | 135900 | 4882709300 | 29950 | 29900 | 29950 | 29900 | 111 |
| 332 | 20230829 | 135800 | 4879388950 | 29950 | 29900 | 29950 | 29900 | 175 |
| 333 | 20230829 | 135700 | 4874156100 | 29900 | 29900 | 29900 | 29900 | 118 |
| 334 | 20230829 | 135600 | 4870627900 | 29900 | 29900 | 29950 | 29900 | 227 |
| 335 | 20230829 | 135500 | 4863835250 | 29950 | 29950 | 29950 | 29900 | 374 |
| 336 | 20230829 | 135400 | 4852634450 | 29950 | 29950 | 29950 | 29950 | 207 |
| 337 | 20230829 | 135300 | 4846434800 | 30000 | 29950 | 30000 | 29950 | 124 |
| 338 | 20230829 | 135200 | 4842720500 | 29950 | 29950 | 29950 | 29950 | 155 |
| 339 | 20230829 | 135100 | 4838078250 | 30000 | 29950 | 30000 | 29950 | 116 |
| 340 | 20230829 | 135000 | 4834603700 | 29950 | 29950 | 29950 | 29950 | 46 |
| 341 | 20230829 | 134900 | 4833226000 | 29950 | 29950 | 30000 | 29950 | 103 |
| 342 | 20230829 | 134800 | 4830141050 | 29950 | 29950 | 29950 | 29950 | 379 |
| 343 | 20230829 | 134700 | 4818790000 | 29950 | 30000 | 30000 | 29950 | 110 |
| 344 | 20230829 | 134600 | 4815495450 | 30000 | 29950 | 30000 | 29950 | 165 |
| 345 | 20230829 | 134500 | 4810553050 | 30050 | 29950 | 30050 | 29950 | 125 |
| 346 | 20230829 | 134400 | 4806805450 | 29950 | 29950 | 29950 | 29950 | 258 |
| 347 | 20230829 | 134300 | 4799078350 | 29950 | 30000 | 30050 | 29950 | 214 |
| 348 | 20230829 | 134200 | 4792661300 | 29950 | 29950 | 30000 | 29950 | 593 |
| 349 | 20230829 | 134100 | 4774880950 | 29950 | 29950 | 29950 | 29950 | 90 |
| 350 | 20230829 | 134000 | 4772185450 | 30000 | 29950 | 30000 | 29900 | 154 |
| 351 | 20230829 | 133900 | 4767573600 | 29950 | 29900 | 29950 | 29900 | 312 |
| 352 | 20230829 | 133800 | 4758238450 | 29950 | 29900 | 29950 | 29900 | 104 |
| 353 | 20230829 | 133700 | 4755126350 | 29950 | 29900 | 29950 | 29900 | 67 |
| 354 | 20230829 | 133600 | 4753122650 | 29900 | 29900 | 29950 | 29900 | 267 |
| 355 | 20230829 | 133500 | 4745127450 | 29900 | 29900 | 29900 | 29900 | 173 |
| 356 | 20230829 | 133400 | 4739954750 | 29900 | 29900 | 29950 | 29900 | 464 |
| 357 | 20230829 | 133300 | 4726080950 | 29900 | 29950 | 29950 | 29900 | 817 |
| 358 | 20230829 | 133200 | 4701624800 | 29950 | 29950 | 30000 | 29950 | 190 |
| 359 | 20230829 | 133100 | 4695933800 | 29950 | 30000 | 30000 | 29950 | 6009 |
| 360 | 20230829 | 133000 | 4515670850 | 30000 | 30050 | 30050 | 30000 | 521 |
| 361 | 20230829 | 132900 | 4500015300 | 30050 | 30050 | 30050 | 30050 | 94 |
| 362 | 20230829 | 132800 | 4497190600 | 30050 | 30100 | 30100 | 30050 | 181 |
| 363 | 20230829 | 132700 | 4491751400 | 30050 | 30050 | 30100 | 30050 | 313 |
| 364 | 20230829 | 132600 | 4482340700 | 30050 | 30100 | 30100 | 30050 | 147 |
| 365 | 20230829 | 132500 | 4477922350 | 30050 | 30100 | 30100 | 30050 | 372 |
| 366 | 20230829 | 132400 | 4466743400 | 30100 | 30100 | 30100 | 30100 | 95 |
| 367 | 20230829 | 132300 | 4463883900 | 30150 | 30150 | 30150 | 30100 | 240 |
| 368 | 20230829 | 132200 | 4456648900 | 30100 | 30150 | 30150 | 30100 | 46 |
| 369 | 20230829 | 132100 | 4455264150 | 30100 | 30150 | 30150 | 30100 | 494 |
| 370 | 20230829 | 132000 | 4440372250 | 30150 | 30150 | 30150 | 30150 | 7 |
| 371 | 20230829 | 131900 | 4440161200 | 30150 | 30150 | 30150 | 30150 | 461 |
| 372 | 20230829 | 131800 | 4426262050 | 30100 | 30100 | 30100 | 30100 | 104 |
| 373 | 20230829 | 131700 | 4423131650 | 30100 | 30050 | 30100 | 30050 | 127 |
| 374 | 20230829 | 131600 | 4419309450 | 30050 | 30050 | 30050 | 30050 | 24 |
| 375 | 20230829 | 131500 | 4418588250 | 30050 | 30050 | 30050 | 30050 | 23 |
| 376 | 20230829 | 131400 | 4417897100 | 30050 | 30100 | 30100 | 30050 | 43 |
| 377 | 20230829 | 131300 | 4416604000 | 30050 | 30100 | 30100 | 30050 | 12 |
| 378 | 20230829 | 131200 | 4416243200 | 30100 | 30100 | 30100 | 30100 | 52 |
| 379 | 20230829 | 131100 | 4414678000 | 30100 | 30100 | 30150 | 30100 | 269 |
| 380 | 20230829 | 131000 | 4406581000 | 30150 | 30150 | 30150 | 30150 | 183 |
| 381 | 20230829 | 130900 | 4401063550 | 30150 | 30150 | 30150 | 30150 | 294 |
| 382 | 20230829 | 130800 | 4392199450 | 30150 | 30150 | 30200 | 30150 | 141 |
| 383 | 20230829 | 130700 | 4387947250 | 30150 | 30200 | 30200 | 30150 | 112 |
| 384 | 20230829 | 130600 | 4384570050 | 30150 | 30200 | 30200 | 30150 | 1581 |
| 385 | 20230829 | 130500 | 4336828850 | 30200 | 30250 | 30250 | 30200 | 18 |
| 386 | 20230829 | 130400 | 4336285200 | 30250 | 30250 | 30250 | 30250 | 280 |
| 387 | 20230829 | 130300 | 4327815200 | 30250 | 30250 | 30250 | 30200 | 170 |
| 388 | 20230829 | 130200 | 4322677500 | 30250 | 30150 | 30250 | 30150 | 2148 |
| 389 | 20230829 | 130100 | 4257792600 | 30200 | 30200 | 30200 | 30100 | 264 |
| 390 | 20230829 | 130000 | 4249824800 | 30200 | 30100 | 30200 | 30050 | 2054 |
| 391 | 20230829 | 125900 | 4187952750 | 30050 | 30050 | 30050 | 30050 | 39 |
| 392 | 20230829 | 125800 | 4186780800 | 30050 | 30050 | 30100 | 30050 | 309 |
| 393 | 20230829 | 125700 | 4177495150 | 30050 | 30100 | 30100 | 30050 | 181 |
| 394 | 20230829 | 125600 | 4172055750 | 30100 | 30050 | 30100 | 30000 | 599 |
| 395 | 20230829 | 125500 | 4154057700 | 30050 | 30050 | 30050 | 30050 | 12 |
| 396 | 20230829 | 125400 | 4153697100 | 30050 | 30050 | 30050 | 30000 | 169 |
| 397 | 20230829 | 125300 | 4148626900 | 30050 | 30000 | 30050 | 30000 | 15 |
| 398 | 20230829 | 125200 | 4148176400 | 30050 | 30050 | 30050 | 30050 | 11 |
| 399 | 20230829 | 125100 | 4147845850 | 30050 | 30050 | 30050 | 30000 | 37 |
| 400 | 20230829 | 125000 | 4146735000 | 30050 | 30050 | 30050 | 30050 | 13 |
| 401 | 20230829 | 124900 | 4146344350 | 30050 | 30000 | 30050 | 30000 | 9 |
| 402 | 20230829 | 124800 | 4146074000 | 30000 | 30050 | 30050 | 30000 | 187 |
| 403 | 20230829 | 124700 | 4140463950 | 30050 | 30050 | 30050 | 30050 | 113 |
| 404 | 20230829 | 124600 | 4137068300 | 30050 | 30050 | 30050 | 30050 | 114 |
| 405 | 20230829 | 124500 | 4133642600 | 30050 | 30050 | 30050 | 30050 | 24 |
| 406 | 20230829 | 124400 | 4132921400 | 30050 | 30000 | 30050 | 30000 | 72 |
| 407 | 20230829 | 124300 | 4130758600 | 30000 | 30050 | 30050 | 30000 | 4 |
| 408 | 20230829 | 124200 | 4130638550 | 30050 | 30000 | 30050 | 30000 | 71 |
| 409 | 20230829 | 124100 | 4128507550 | 30000 | 30000 | 30000 | 30000 | 200 |
| 410 | 20230829 | 124000 | 4122507550 | 30000 | 30000 | 30000 | 30000 | 32 |
| 411 | 20230829 | 123900 | 4121547550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 412 | 20230829 | 123800 | 4121547550 | 30050 | 30000 | 30050 | 30000 | 302 |
| 413 | 20230829 | 123700 | 4112487500 | 30050 | 30050 | 30050 | 30050 | 45 |
| 414 | 20230829 | 123600 | 4111135250 | 30050 | 30100 | 30100 | 30050 | 225 |
| 415 | 20230829 | 123500 | 4104372750 | 30100 | 30100 | 30100 | 30100 | 406 |
| 416 | 20230829 | 123400 | 4092152150 | 30100 | 30050 | 30100 | 30050 | 217 |
| 417 | 20230829 | 123300 | 4085631250 | 30050 | 30050 | 30050 | 30050 | 45 |
| 418 | 20230829 | 123200 | 4084279000 | 30050 | 30050 | 30050 | 30050 | 88 |
| 419 | 20230829 | 123100 | 4081634600 | 30050 | 30050 | 30050 | 30050 | 102 |
| 420 | 20230829 | 123000 | 4078569500 | 30050 | 30050 | 30050 | 30050 | 199 |
| 421 | 20230829 | 122900 | 4072589550 | 30050 | 30050 | 30050 | 30000 | 295 |
| 422 | 20230829 | 122800 | 4063725050 | 30000 | 30000 | 30000 | 30000 | 201 |
| 423 | 20230829 | 122700 | 4057695050 | 30000 | 30000 | 30050 | 30000 | 203 |
| 424 | 20230829 | 122600 | 4051605000 | 30000 | 30000 | 30050 | 30000 | 10 |
| 425 | 20230829 | 122500 | 4051304900 | 30050 | 30050 | 30050 | 30050 | 1 |
| 426 | 20230829 | 122400 | 4051274850 | 30050 | 30050 | 30050 | 30050 | 72 |
| 427 | 20230829 | 122300 | 4049111250 | 30050 | 30000 | 30050 | 30000 | 19 |
| 428 | 20230829 | 122200 | 4048540800 | 30000 | 30050 | 30050 | 30000 | 194 |
| 429 | 20230829 | 122100 | 4042720100 | 30050 | 30050 | 30050 | 30050 | 93 |
| 430 | 20230829 | 122000 | 4039925450 | 30100 | 30050 | 30100 | 30050 | 134 |
| 431 | 20230829 | 121900 | 4035896300 | 30050 | 30050 | 30050 | 30000 | 307 |
| 432 | 20230829 | 121800 | 4026675950 | 30000 | 30000 | 30000 | 30000 | 132 |
| 433 | 20230829 | 121700 | 4022715950 | 30000 | 30000 | 30050 | 30000 | 592 |
| 434 | 20230829 | 121600 | 4004955100 | 30000 | 30000 | 30000 | 30000 | 25 |
| 435 | 20230829 | 121500 | 4004205100 | 30050 | 30000 | 30050 | 30000 | 189 |
| 436 | 20230829 | 121400 | 3998527250 | 30050 | 30050 | 30050 | 30000 | 20 |
| 437 | 20230829 | 121300 | 3997927050 | 30050 | 30050 | 30050 | 30050 | 413 |
| 438 | 20230829 | 121200 | 3985516400 | 30050 | 30050 | 30050 | 30000 | 40 |
| 439 | 20230829 | 121100 | 3984316300 | 30000 | 30050 | 30050 | 30000 | 254 |
| 440 | 20230829 | 121000 | 3976696250 | 30000 | 30050 | 30050 | 30000 | 58 |
| 441 | 20230829 | 120900 | 3974956150 | 30050 | 30050 | 30050 | 30050 | 11 |
| 442 | 20230829 | 120800 | 3974625600 | 30050 | 30000 | 30050 | 30000 | 324 |
| 443 | 20230829 | 120700 | 3964905500 | 30000 | 30000 | 30000 | 30000 | 207 |
| 444 | 20230829 | 120600 | 3958695500 | 30000 | 30050 | 30050 | 30000 | 193 |
| 445 | 20230829 | 120500 | 3952903900 | 30050 | 30050 | 30050 | 30050 | 0 |
| 446 | 20230829 | 120400 | 3952903900 | 30050 | 30050 | 30050 | 30050 | 0 |
| 447 | 20230829 | 120300 | 3952903900 | 30050 | 30050 | 30050 | 30000 | 64 |
| 448 | 20230829 | 120200 | 3950981350 | 30100 | 30050 | 30100 | 30050 | 74 |
| 449 | 20230829 | 120100 | 3948757150 | 30000 | 30050 | 30050 | 30000 | 421 |
| 450 | 20230829 | 120000 | 3936126650 | 30100 | 30050 | 30100 | 30050 | 112 |
| 451 | 20230829 | 115900 | 3932761000 | 30050 | 30050 | 30050 | 30050 | 85 |
| 452 | 20230829 | 115800 | 3930206750 | 30000 | 30050 | 30050 | 30000 | 217 |
| 453 | 20230829 | 115700 | 3923691100 | 30050 | 30050 | 30100 | 30050 | 155 |
| 454 | 20230829 | 115600 | 3919033200 | 30050 | 30050 | 30050 | 30050 | 90 |
| 455 | 20230829 | 115500 | 3916328700 | 30100 | 30050 | 30100 | 30050 | 124 |
| 456 | 20230829 | 115400 | 3912602350 | 30050 | 30050 | 30050 | 30050 | 56 |
| 457 | 20230829 | 115300 | 3910919550 | 30100 | 30100 | 30100 | 30050 | 83 |
| 458 | 20230829 | 115200 | 3908421400 | 30100 | 30100 | 30100 | 30050 | 21 |
| 459 | 20230829 | 115100 | 3907789900 | 30100 | 30050 | 30100 | 30050 | 225 |
| 460 | 20230829 | 115000 | 3901028400 | 30050 | 30050 | 30100 | 30050 | 91 |
| 461 | 20230829 | 114900 | 3898293350 | 30050 | 30050 | 30050 | 30050 | 61 |
| 462 | 20230829 | 114800 | 3896460300 | 30050 | 30050 | 30050 | 30050 | 799 |
| 463 | 20230829 | 114700 | 3872450350 | 30100 | 30050 | 30100 | 30050 | 338 |
| 464 | 20230829 | 114600 | 3862291900 | 30100 | 30100 | 30100 | 30100 | 66 |
| 465 | 20230829 | 114500 | 3860305300 | 30100 | 30100 | 30100 | 30100 | 82 |
| 466 | 20230829 | 114400 | 3857837100 | 30100 | 30100 | 30100 | 30100 | 30 |
| 467 | 20230829 | 114300 | 3856934100 | 30050 | 30050 | 30050 | 30050 | 10 |
| 468 | 20230829 | 114200 | 3856633600 | 30050 | 30100 | 30150 | 30050 | 1049 |
| 469 | 20230829 | 114100 | 3825090750 | 30100 | 30100 | 30100 | 30100 | 400 |
| 470 | 20230829 | 114000 | 3813050750 | 30150 | 30150 | 30150 | 30150 | 33 |
| 471 | 20230829 | 113900 | 3812055800 | 30100 | 30150 | 30150 | 30100 | 112 |
| 472 | 20230829 | 113800 | 3808679050 | 30150 | 30150 | 30150 | 30150 | 199 |
| 473 | 20230829 | 113700 | 3802679200 | 30150 | 30200 | 30200 | 30150 | 368 |
| 474 | 20230829 | 113600 | 3791583300 | 30200 | 30150 | 30200 | 30150 | 219 |
| 475 | 20230829 | 113500 | 3784969800 | 30150 | 30200 | 30200 | 30150 | 145 |
| 476 | 20230829 | 113400 | 3780593000 | 30200 | 30150 | 30200 | 30150 | 186 |
| 477 | 20230829 | 113300 | 3774975950 | 30150 | 30150 | 30150 | 30150 | 32 |
| 478 | 20230829 | 113200 | 3774011150 | 30150 | 30200 | 30200 | 30150 | 153 |
| 479 | 20230829 | 113100 | 3769394650 | 30200 | 30200 | 30200 | 30200 | 345 |
| 480 | 20230829 | 113000 | 3758975650 | 30200 | 30200 | 30200 | 30200 | 2 |
| 481 | 20230829 | 112900 | 3758915250 | 30200 | 30200 | 30200 | 30200 | 4 |
| 482 | 20230829 | 112800 | 3758794450 | 30200 | 30200 | 30250 | 30100 | 524 |
| 483 | 20230829 | 112700 | 3742979750 | 30200 | 30200 | 30200 | 30200 | 1086 |
| 484 | 20230829 | 112600 | 3710182550 | 30200 | 30150 | 30200 | 30150 | 1877 |
| 485 | 20230829 | 112500 | 3653588350 | 30150 | 30100 | 30150 | 30100 | 132 |
| 486 | 20230829 | 112400 | 3649615100 | 30100 | 30150 | 30150 | 30100 | 31 |
| 487 | 20230829 | 112300 | 3648681950 | 30100 | 30100 | 30100 | 30100 | 90 |
| 488 | 20230829 | 112200 | 3645972950 | 30100 | 30100 | 30100 | 30100 | 32 |
| 489 | 20230829 | 112100 | 3645009750 | 30050 | 30050 | 30150 | 30050 | 35 |
| 490 | 20230829 | 112000 | 3643956350 | 30050 | 30100 | 30150 | 30050 | 265 |
| 491 | 20230829 | 111900 | 3635981300 | 30050 | 30050 | 30100 | 30050 | 147 |
| 492 | 20230829 | 111800 | 3631561200 | 30050 | 30050 | 30050 | 30050 | 80 |
| 493 | 20230829 | 111700 | 3629157200 | 30050 | 30050 | 30100 | 30050 | 182 |
| 494 | 20230829 | 111600 | 3623685400 | 30100 | 30150 | 30150 | 30050 | 322 |
| 495 | 20230829 | 111500 | 3613992700 | 30150 | 30100 | 30150 | 30100 | 437 |
| 496 | 20230829 | 111400 | 3600834750 | 30100 | 30100 | 30100 | 30100 | 599 |
| 497 | 20230829 | 111300 | 3582804850 | 30100 | 30100 | 30100 | 30100 | 502 |
| 498 | 20230829 | 111200 | 3567694650 | 30100 | 30050 | 30100 | 30050 | 448 |
| 499 | 20230829 | 111100 | 3554232000 | 30050 | 30050 | 30050 | 30050 | 15 |
| 500 | 20230829 | 111000 | 3553781250 | 30100 | 30050 | 30100 | 30050 | 445 |
| 501 | 20230829 | 110900 | 3540408950 | 30050 | 30050 | 30050 | 30050 | 80 |
| 502 | 20230829 | 110800 | 3538004950 | 30050 | 30050 | 30050 | 30050 | 45 |
| 503 | 20230829 | 110700 | 3536652700 | 30050 | 30050 | 30050 | 30000 | 844 |
| 504 | 20230829 | 110600 | 3511331700 | 30050 | 30100 | 30100 | 30050 | 13 |
| 505 | 20230829 | 110500 | 3510940900 | 30050 | 30050 | 30050 | 30050 | 129 |
| 506 | 20230829 | 110400 | 3507064450 | 30050 | 30050 | 30100 | 30050 | 78 |
| 507 | 20230829 | 110300 | 3504719150 | 30050 | 30050 | 30050 | 30000 | 1024 |
| 508 | 20230829 | 110200 | 3473949550 | 30050 | 30050 | 30050 | 30050 | 434 |
| 509 | 20230829 | 110100 | 3460907850 | 30050 | 30100 | 30100 | 30050 | 39 |
| 510 | 20230829 | 110000 | 3459735550 | 30100 | 30150 | 30150 | 30100 | 302 |
| 511 | 20230829 | 105900 | 3450642850 | 30150 | 30150 | 30150 | 30100 | 322 |
| 512 | 20230829 | 105800 | 3440935550 | 30150 | 30100 | 30150 | 30100 | 962 |
| 513 | 20230829 | 105700 | 3411952550 | 30100 | 30050 | 30100 | 30050 | 239 |
| 514 | 20230829 | 105600 | 3404770550 | 30050 | 30050 | 30050 | 30050 | 229 |
| 515 | 20230829 | 105500 | 3397889100 | 30050 | 30050 | 30100 | 30000 | 1313 |
| 516 | 20230829 | 105400 | 3358399300 | 30050 | 29950 | 30050 | 29950 | 3480 |
| 517 | 20230829 | 105300 | 3254068900 | 29950 | 29950 | 29950 | 29900 | 274 |
| 518 | 20230829 | 105200 | 3245862750 | 29900 | 29950 | 29950 | 29900 | 85 |
| 519 | 20230829 | 105100 | 3243320750 | 29900 | 29900 | 29950 | 29900 | 137 |
| 520 | 20230829 | 105000 | 3239224400 | 29900 | 29950 | 29950 | 29900 | 426 |
| 521 | 20230829 | 104900 | 3226467000 | 29900 | 29950 | 29950 | 29900 | 344 |
| 522 | 20230829 | 104800 | 3216170350 | 29950 | 29900 | 29950 | 29900 | 1050 |
| 523 | 20230829 | 104700 | 3184746900 | 29900 | 29850 | 29900 | 29800 | 303 |
| 524 | 20230829 | 104600 | 3175713400 | 29900 | 29850 | 29900 | 29850 | 158 |
| 525 | 20230829 | 104500 | 3170996350 | 29850 | 29850 | 29850 | 29800 | 110 |
| 526 | 20230829 | 104400 | 3167715400 | 29850 | 29850 | 29850 | 29850 | 164 |
| 527 | 20230829 | 104300 | 3162820000 | 29850 | 29800 | 29850 | 29800 | 257 |
| 528 | 20230829 | 104200 | 3155148950 | 29850 | 29800 | 29850 | 29800 | 282 |
| 529 | 20230829 | 104100 | 3146742000 | 29800 | 29850 | 29850 | 29800 | 149 |
| 530 | 20230829 | 104000 | 3142300800 | 29850 | 29850 | 29850 | 29800 | 205 |
| 531 | 20230829 | 103900 | 3136187550 | 29850 | 29850 | 29850 | 29800 | 120 |
| 532 | 20230829 | 103800 | 3132610300 | 29800 | 29800 | 29800 | 29750 | 1603 |
| 533 | 20230829 | 103700 | 3084870150 | 29750 | 29800 | 29800 | 29750 | 601 |
| 534 | 20230829 | 103600 | 3066989000 | 29800 | 29800 | 29800 | 29750 | 533 |
| 535 | 20230829 | 103500 | 3051121000 | 29800 | 29750 | 29800 | 29750 | 593 |
| 536 | 20230829 | 103400 | 3033478700 | 29750 | 29800 | 29800 | 29750 | 1078 |
| 537 | 20230829 | 103300 | 3001408150 | 29800 | 29800 | 29800 | 29800 | 926 |
| 538 | 20230829 | 103200 | 2973813350 | 29800 | 29800 | 29800 | 29750 | 90 |
| 539 | 20230829 | 103100 | 2971131500 | 29800 | 29750 | 29800 | 29750 | 254 |
| 540 | 20230829 | 103000 | 2963571450 | 29750 | 29800 | 29800 | 29750 | 233 |
| 541 | 20230829 | 102900 | 2956629050 | 29750 | 29800 | 29800 | 29750 | 265 |
| 542 | 20230829 | 102800 | 2948737250 | 29750 | 29750 | 29800 | 29750 | 260 |
| 543 | 20230829 | 102700 | 2940997450 | 29750 | 29750 | 29800 | 29750 | 399 |
| 544 | 20230829 | 102600 | 2929123200 | 29750 | 29800 | 29800 | 29750 | 65 |
| 545 | 20230829 | 102500 | 2927186850 | 29750 | 29800 | 29800 | 29750 | 572 |
| 546 | 20230829 | 102400 | 2910165650 | 29800 | 29750 | 29800 | 29750 | 250 |
| 547 | 20230829 | 102300 | 2902723600 | 29750 | 29750 | 29750 | 29750 | 184 |
| 548 | 20230829 | 102200 | 2897249600 | 29800 | 29800 | 29800 | 29750 | 12 |
| 549 | 20230829 | 102100 | 2896892150 | 29750 | 29800 | 29800 | 29750 | 274 |
| 550 | 20230829 | 102000 | 2888739700 | 29800 | 29800 | 29800 | 29750 | 267 |
| 551 | 20230829 | 101900 | 2880792650 | 29750 | 29800 | 29800 | 29750 | 182 |
| 552 | 20230829 | 101800 | 2875371650 | 29800 | 29800 | 29800 | 29750 | 235 |
| 553 | 20230829 | 101700 | 2868369400 | 29800 | 29800 | 29800 | 29750 | 417 |
| 554 | 20230829 | 101600 | 2855958950 | 29850 | 29800 | 29850 | 29800 | 124 |
| 555 | 20230829 | 101500 | 2852263650 | 29800 | 29800 | 29800 | 29800 | 1160 |
| 556 | 20230829 | 101400 | 2817695650 | 29800 | 29850 | 29850 | 29800 | 421 |
| 557 | 20230829 | 101300 | 2805146050 | 29850 | 29850 | 29850 | 29800 | 248 |
| 558 | 20230829 | 101200 | 2797754900 | 29850 | 29850 | 29850 | 29800 | 254 |
| 559 | 20230829 | 101100 | 2790178150 | 29800 | 29800 | 29800 | 29800 | 139 |
| 560 | 20230829 | 101000 | 2786035950 | 29850 | 29850 | 29850 | 29800 | 221 |
| 561 | 20230829 | 100900 | 2779445800 | 29850 | 29800 | 29850 | 29800 | 255 |
| 562 | 20230829 | 100800 | 2771844750 | 29850 | 29850 | 29850 | 29800 | 217 |
| 563 | 20230829 | 100700 | 2765367500 | 29850 | 29850 | 29850 | 29800 | 409 |
| 564 | 20230829 | 100600 | 2753175350 | 29850 | 29800 | 29850 | 29800 | 128 |
| 565 | 20230829 | 100500 | 2749359800 | 29850 | 29850 | 29850 | 29800 | 406 |
| 566 | 20230829 | 100400 | 2737256800 | 29850 | 29900 | 29900 | 29850 | 5302 |
| 567 | 20230829 | 100300 | 2578986450 | 29950 | 29900 | 29950 | 29850 | 1197 |
| 568 | 20230829 | 100200 | 2543202700 | 29900 | 29900 | 29900 | 29900 | 634 |
| 569 | 20230829 | 100100 | 2524246100 | 29900 | 29850 | 29900 | 29850 | 122 |
| 570 | 20230829 | 100000 | 2520603800 | 29850 | 29900 | 29900 | 29850 | 1068 |
| 571 | 20230829 | 095900 | 2488723000 | 29900 | 29900 | 29900 | 29900 | 138 |
| 572 | 20230829 | 095800 | 2484596800 | 29850 | 29850 | 29900 | 29850 | 847 |
| 573 | 20230829 | 095700 | 2459303800 | 29900 | 29850 | 29900 | 29850 | 202 |
| 574 | 20230829 | 095600 | 2453274050 | 29850 | 29850 | 29850 | 29850 | 229 |
| 575 | 20230829 | 095500 | 2446438400 | 29850 | 29900 | 29900 | 29850 | 96 |
| 576 | 20230829 | 095400 | 2443569800 | 29900 | 29900 | 29900 | 29850 | 17 |
| 577 | 20230829 | 095300 | 2443061750 | 29900 | 29900 | 29900 | 29850 | 1083 |
| 578 | 20230829 | 095200 | 2410730050 | 29850 | 29850 | 29900 | 29850 | 173 |
| 579 | 20230829 | 095100 | 2405560500 | 29900 | 29850 | 29900 | 29850 | 67 |
| 580 | 20230829 | 095000 | 2403559700 | 29850 | 29900 | 29900 | 29850 | 855 |
| 581 | 20230829 | 094900 | 2378037400 | 29900 | 29850 | 29900 | 29850 | 57 |
| 582 | 20230829 | 094800 | 2376335600 | 29850 | 29850 | 29900 | 29850 | 586 |
| 583 | 20230829 | 094700 | 2358839500 | 29850 | 29850 | 29900 | 29850 | 688 |
| 584 | 20230829 | 094600 | 2338294500 | 29850 | 29900 | 29900 | 29850 | 84 |
| 585 | 20230829 | 094500 | 2335785200 | 29900 | 29900 | 29900 | 29850 | 76 |
| 586 | 20230829 | 094400 | 2333512850 | 29900 | 29900 | 29950 | 29850 | 888 |
| 587 | 20230829 | 094300 | 2306943600 | 29950 | 29900 | 29950 | 29900 | 563 |
| 588 | 20230829 | 094200 | 2290106950 | 29900 | 29900 | 29900 | 29900 | 275 |
| 589 | 20230829 | 094100 | 2281884450 | 29900 | 29900 | 29900 | 29900 | 121 |
| 590 | 20230829 | 094000 | 2278266550 | 29850 | 29900 | 29900 | 29850 | 153 |
| 591 | 20230829 | 093900 | 2273698650 | 29900 | 29850 | 29900 | 29850 | 278 |
| 592 | 20230829 | 093800 | 2265396750 | 29850 | 29900 | 29900 | 29850 | 320 |
| 593 | 20230829 | 093700 | 2255841750 | 29850 | 29900 | 29900 | 29850 | 1191 |
| 594 | 20230829 | 093600 | 2220285350 | 29900 | 29850 | 29900 | 29850 | 144 |
| 595 | 20230829 | 093500 | 2215986900 | 29900 | 29900 | 29900 | 29850 | 719 |
| 596 | 20230829 | 093400 | 2194513800 | 29900 | 29900 | 29900 | 29850 | 510 |
| 597 | 20230829 | 093300 | 2179270400 | 29900 | 29900 | 29900 | 29850 | 1194 |
| 598 | 20230829 | 093200 | 2143574000 | 29900 | 29900 | 29900 | 29850 | 307 |
| 599 | 20230829 | 093100 | 2134409800 | 29900 | 29900 | 29900 | 29850 | 82 |
| 600 | 20230829 | 093000 | 2131961500 | 29900 | 29850 | 29900 | 29800 | 1273 |
| 601 | 20230829 | 092900 | 2093972900 | 29850 | 29800 | 29850 | 29800 | 1541 |
| 602 | 20230829 | 092800 | 2048018600 | 29800 | 29800 | 29850 | 29800 | 2104 |
| 603 | 20230829 | 092700 | 1985319350 | 29850 | 29800 | 29850 | 29800 | 564 |
| 604 | 20230829 | 092600 | 1968510300 | 29850 | 29900 | 29900 | 29800 | 850 |
| 605 | 20230829 | 092500 | 1943134200 | 29900 | 29950 | 30000 | 29900 | 1524 |
| 606 | 20230829 | 092400 | 1897512100 | 29950 | 29950 | 30000 | 29950 | 694 |
| 607 | 20230829 | 092300 | 1876726000 | 29950 | 29950 | 29950 | 29950 | 206 |
| 608 | 20230829 | 092200 | 1870556300 | 29950 | 30000 | 30000 | 29950 | 813 |
| 609 | 20230829 | 092100 | 1846192750 | 30000 | 29950 | 30000 | 29950 | 148 |
| 610 | 20230829 | 092000 | 1841756350 | 29900 | 29750 | 30000 | 29750 | 1398 |
| 611 | 20230829 | 091900 | 1800058600 | 29750 | 29850 | 29850 | 29700 | 1504 |
| 612 | 20230829 | 091800 | 1755301550 | 29850 | 29900 | 29900 | 29700 | 6029 |
| 613 | 20230829 | 091700 | 1575722300 | 29900 | 29950 | 29950 | 29900 | 794 |
| 614 | 20230829 | 091600 | 1551978600 | 29900 | 29950 | 29950 | 29850 | 1059 |
| 615 | 20230829 | 091500 | 1520309950 | 29950 | 29950 | 30000 | 29900 | 1800 |
| 616 | 20230829 | 091400 | 1466402100 | 30000 | 30050 | 30100 | 29950 | 5776 |
| 617 | 20230829 | 091300 | 1293054300 | 30100 | 30050 | 30100 | 30050 | 507 |
| 618 | 20230829 | 091200 | 1277797300 | 30100 | 30100 | 30150 | 30050 | 436 |
| 619 | 20230829 | 091100 | 1264668800 | 30100 | 30150 | 30150 | 30050 | 856 |
| 620 | 20230829 | 091000 | 1238885050 | 30150 | 30150 | 30200 | 30050 | 281 |
| 621 | 20230829 | 090900 | 1230409700 | 30150 | 30250 | 30250 | 30050 | 3049 |
| 622 | 20230829 | 090800 | 1138612750 | 30200 | 30150 | 30250 | 30100 | 1353 |
| 623 | 20230829 | 090700 | 1097757400 | 30150 | 29950 | 30150 | 29950 | 1957 |
| 624 | 20230829 | 090600 | 1039056000 | 29900 | 30000 | 30000 | 29900 | 586 |
| 625 | 20230829 | 090500 | 1021519950 | 30000 | 29750 | 30000 | 29650 | 2642 |
| 626 | 20230829 | 090400 | 942755000 | 29750 | 29800 | 29900 | 29700 | 1708 |
| 627 | 20230829 | 090300 | 891917600 | 29800 | 30050 | 30200 | 29700 | 10755 |
| 628 | 20230829 | 090200 | 569692700 | 30100 | 30300 | 30400 | 30100 | 2265 |
| 629 | 20230829 | 090100 | 501443150 | 30400 | 30250 | 30400 | 30150 | 5359 |
| 630 | 20230829 | 090000 | 339406750 | 30200 | 30450 | 30500 | 30200 | 10957 |