33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 192400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 3527 |
| 3 | 20230830 | 192300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20230830 | 192200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20230830 | 192100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20230830 | 192000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20230830 | 191900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20230830 | 191800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20230830 | 191700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20230830 | 191600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20230830 | 191500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20230830 | 191400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20230830 | 191300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20230830 | 191200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20230830 | 191100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20230830 | 191000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20230830 | 190900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20230830 | 190800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20230830 | 190700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20230830 | 190600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20230830 | 190500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20230830 | 190400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20230830 | 190300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20230830 | 190200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20230830 | 190100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20230830 | 190000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20230830 | 185900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20230830 | 185800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20230830 | 185700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20230830 | 185600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20230830 | 185500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20230830 | 185400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 3527 |
| 33 | 20230830 | 185300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20230830 | 185200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20230830 | 185100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20230830 | 185000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20230830 | 184900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20230830 | 184800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20230830 | 184700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20230830 | 184600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20230830 | 184500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20230830 | 184400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20230830 | 184300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20230830 | 184200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20230830 | 184100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20230830 | 184000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20230830 | 183900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20230830 | 183800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20230830 | 183700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20230830 | 183600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20230830 | 183500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20230830 | 183400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20230830 | 183300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20230830 | 183200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20230830 | 183100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20230830 | 183000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20230830 | 182900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20230830 | 182800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20230830 | 182700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20230830 | 182600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20230830 | 182500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20230830 | 182400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 3527 |
| 63 | 20230830 | 182300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20230830 | 182200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20230830 | 182100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20230830 | 182000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20230830 | 181900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20230830 | 181800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20230830 | 181700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20230830 | 181600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20230830 | 181500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20230830 | 181400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20230830 | 181300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20230830 | 181200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20230830 | 181100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20230830 | 181000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20230830 | 180900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20230830 | 180800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20230830 | 180700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20230830 | 180600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20230830 | 180500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20230830 | 180400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20230830 | 180300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20230830 | 180200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20230830 | 180100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20230830 | 180000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20230830 | 175900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20230830 | 175800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20230830 | 175700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20230830 | 175600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20230830 | 175500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20230830 | 175400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 3527 |
| 93 | 20230830 | 175300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20230830 | 175200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20230830 | 175100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20230830 | 175000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20230830 | 174900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20230830 | 174800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20230830 | 174700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20230830 | 174600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20230830 | 174500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20230830 | 174400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20230830 | 174300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20230830 | 174200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20230830 | 174100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20230830 | 174000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20230830 | 173900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20230830 | 173800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20230830 | 173700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20230830 | 173600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20230830 | 173500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20230830 | 173400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20230830 | 173300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20230830 | 173200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20230830 | 173100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20230830 | 173000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20230830 | 172900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20230830 | 172800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20230830 | 172700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20230830 | 172600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20230830 | 172500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20230830 | 172400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 3527 |
| 123 | 20230830 | 172300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20230830 | 172200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20230830 | 172100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20230830 | 172000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20230830 | 171900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20230830 | 171800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20230830 | 171700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20230830 | 171600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20230830 | 171500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20230830 | 171400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20230830 | 171300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20230830 | 171200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20230830 | 171100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20230830 | 171000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20230830 | 170900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20230830 | 170800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20230830 | 170700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20230830 | 170600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20230830 | 170500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20230830 | 170400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20230830 | 170300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20230830 | 170200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20230830 | 170100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20230830 | 170000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20230830 | 165900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20230830 | 165800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20230830 | 165700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20230830 | 165600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20230830 | 165500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20230830 | 165400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 3527 |
| 153 | 20230830 | 165300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20230830 | 165200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20230830 | 165100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20230830 | 165000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20230830 | 164900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20230830 | 164800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20230830 | 164700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20230830 | 164600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20230830 | 164500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20230830 | 164400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20230830 | 164300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20230830 | 164200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20230830 | 164100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20230830 | 164000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20230830 | 163900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20230830 | 163800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20230830 | 163700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20230830 | 163600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20230830 | 163500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20230830 | 163400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20230830 | 163300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20230830 | 163200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20230830 | 163100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20230830 | 163000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20230830 | 162900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20230830 | 162800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20230830 | 162700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20230830 | 162600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20230830 | 162500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20230830 | 162400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 3527 |
| 183 | 20230830 | 162300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20230830 | 162200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20230830 | 162100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20230830 | 162000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20230830 | 161900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20230830 | 161800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20230830 | 161700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20230830 | 161600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20230830 | 161500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20230830 | 161400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20230830 | 161300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20230830 | 161200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20230830 | 161100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20230830 | 161000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20230830 | 160900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20230830 | 160800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20230830 | 160700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20230830 | 160600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20230830 | 160500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20230830 | 160400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20230830 | 160300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20230830 | 160200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20230830 | 160100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20230830 | 160000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20230830 | 155900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20230830 | 155800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20230830 | 155700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20230830 | 155600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20230830 | 155500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20230830 | 155400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 3527 |
| 213 | 20230830 | 155300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20230830 | 155200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20230830 | 155100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20230830 | 155000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20230830 | 154900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20230830 | 154800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20230830 | 154700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20230830 | 154600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20230830 | 154500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20230830 | 154400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20230830 | 154300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20230830 | 154200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20230830 | 154100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20230830 | 154000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20230830 | 153900 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20230830 | 153800 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20230830 | 153700 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20230830 | 153600 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20230830 | 153500 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20230830 | 153400 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20230830 | 153300 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20230830 | 153200 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20230830 | 153100 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20230830 | 153000 | 10158848900 | 39450 | 39450 | 39450 | 39450 | 3527 |
| 237 | 20230830 | 152900 | 10019708750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20230830 | 152800 | 10019708750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 239 | 20230830 | 152700 | 10019708750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 240 | 20230830 | 152600 | 10019708750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 241 | 20230830 | 152500 | 10019708750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 242 | 20230830 | 152400 | 10019708750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 243 | 20230830 | 152300 | 10019708750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 244 | 20230830 | 152200 | 10019708750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 245 | 20230830 | 152100 | 10019708750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 246 | 20230830 | 152000 | 10019708750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 247 | 20230830 | 151900 | 10019708750 | 39450 | 39450 | 39450 | 39350 | 1102 |
| 248 | 20230830 | 151800 | 9976328450 | 39400 | 39400 | 39400 | 39350 | 2144 |
| 249 | 20230830 | 151700 | 9891881250 | 39450 | 39450 | 39450 | 39400 | 2213 |
| 250 | 20230830 | 151600 | 9804662800 | 39450 | 39550 | 39550 | 39450 | 544 |
| 251 | 20230830 | 151500 | 9783176250 | 39550 | 39500 | 39550 | 39500 | 537 |
| 252 | 20230830 | 151400 | 9761964550 | 39450 | 39450 | 39500 | 39450 | 385 |
| 253 | 20230830 | 151300 | 9746776250 | 39450 | 39450 | 39450 | 39450 | 189 |
| 254 | 20230830 | 151200 | 9739320200 | 39450 | 39450 | 39500 | 39450 | 540 |
| 255 | 20230830 | 151100 | 9718016650 | 39500 | 39450 | 39500 | 39450 | 343 |
| 256 | 20230830 | 151000 | 9704483450 | 39500 | 39550 | 39550 | 39450 | 963 |
| 257 | 20230830 | 150900 | 9666442700 | 39550 | 39650 | 39650 | 39500 | 4637 |
| 258 | 20230830 | 150800 | 9482853300 | 39650 | 39700 | 39700 | 39650 | 859 |
| 259 | 20230830 | 150700 | 9448793650 | 39650 | 39700 | 39700 | 39650 | 210 |
| 260 | 20230830 | 150600 | 9440466900 | 39700 | 39750 | 39750 | 39700 | 1224 |
| 261 | 20230830 | 150500 | 9391869650 | 39750 | 39700 | 39750 | 39700 | 21 |
| 262 | 20230830 | 150400 | 9391035300 | 39700 | 39700 | 39700 | 39700 | 346 |
| 263 | 20230830 | 150300 | 9377299100 | 39750 | 39750 | 39750 | 39700 | 261 |
| 264 | 20230830 | 150200 | 9366932050 | 39750 | 39800 | 39800 | 39700 | 698 |
| 265 | 20230830 | 150100 | 9339196950 | 39800 | 39750 | 39800 | 39700 | 1378 |
| 266 | 20230830 | 150000 | 9284422400 | 39800 | 39800 | 39800 | 39750 | 182 |
| 267 | 20230830 | 145900 | 9277186700 | 39800 | 39800 | 39800 | 39800 | 10 |
| 268 | 20230830 | 145800 | 9276788700 | 39800 | 39800 | 39900 | 39800 | 1518 |
| 269 | 20230830 | 145700 | 9216369650 | 39800 | 39850 | 39850 | 39800 | 1461 |
| 270 | 20230830 | 145600 | 9158218200 | 39850 | 39900 | 39900 | 39850 | 432 |
| 271 | 20230830 | 145500 | 9140997050 | 39850 | 39900 | 39950 | 39850 | 376 |
| 272 | 20230830 | 145400 | 9125990950 | 39900 | 39900 | 39900 | 39900 | 1040 |
| 273 | 20230830 | 145300 | 9084494950 | 39900 | 39850 | 39900 | 39850 | 1049 |
| 274 | 20230830 | 145200 | 9042664800 | 39850 | 39800 | 39850 | 39800 | 17 |
| 275 | 20230830 | 145100 | 9041988050 | 39850 | 39850 | 39850 | 39850 | 0 |
| 276 | 20230830 | 145000 | 9041988050 | 39850 | 39850 | 39850 | 39800 | 178 |
| 277 | 20230830 | 144900 | 9034901550 | 39850 | 39850 | 39850 | 39850 | 22 |
| 278 | 20230830 | 144800 | 9034024850 | 39850 | 39850 | 39850 | 39850 | 60 |
| 279 | 20230830 | 144700 | 9031633850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 280 | 20230830 | 144600 | 9031633850 | 39850 | 39800 | 39850 | 39800 | 20 |
| 281 | 20230830 | 144500 | 9030837350 | 39850 | 39850 | 39850 | 39800 | 77 |
| 282 | 20230830 | 144400 | 9027771250 | 39850 | 39850 | 39850 | 39850 | 1 |
| 283 | 20230830 | 144300 | 9027731400 | 39800 | 39850 | 39850 | 39800 | 223 |
| 284 | 20230830 | 144200 | 9018845850 | 39850 | 39850 | 39850 | 39850 | 3 |
| 285 | 20230830 | 144100 | 9018726300 | 39850 | 39850 | 39850 | 39800 | 148 |
| 286 | 20230830 | 144000 | 9012833550 | 39850 | 39800 | 39850 | 39800 | 184 |
| 287 | 20230830 | 143900 | 9005507700 | 39850 | 39850 | 39850 | 39800 | 122 |
| 288 | 20230830 | 143800 | 9000650050 | 39850 | 39850 | 39850 | 39850 | 130 |
| 289 | 20230830 | 143700 | 8995469550 | 39800 | 39850 | 39850 | 39800 | 516 |
| 290 | 20230830 | 143600 | 8974907250 | 39850 | 39850 | 39850 | 39850 | 351 |
| 291 | 20230830 | 143500 | 8960919900 | 39850 | 39800 | 39850 | 39800 | 500 |
| 292 | 20230830 | 143400 | 8941001300 | 39800 | 39850 | 39850 | 39800 | 220 |
| 293 | 20230830 | 143300 | 8932239300 | 39850 | 39850 | 39900 | 39850 | 167 |
| 294 | 20230830 | 143200 | 8925581850 | 39800 | 39800 | 39800 | 39800 | 9 |
| 295 | 20230830 | 143100 | 8925223650 | 39800 | 39800 | 39800 | 39800 | 39 |
| 296 | 20230830 | 143000 | 8923671450 | 39800 | 39800 | 39850 | 39800 | 577 |
| 297 | 20230830 | 142900 | 8900681850 | 39800 | 39800 | 39800 | 39800 | 689 |
| 298 | 20230830 | 142800 | 8873259650 | 39800 | 39900 | 39900 | 39800 | 274 |
| 299 | 20230830 | 142700 | 8862342050 | 39900 | 39900 | 39900 | 39900 | 486 |
| 300 | 20230830 | 142600 | 8842950650 | 39900 | 39900 | 39950 | 39900 | 36 |
| 301 | 20230830 | 142500 | 8841512750 | 39950 | 39950 | 39950 | 39950 | 12 |
| 302 | 20230830 | 142400 | 8841033350 | 39900 | 39900 | 39900 | 39900 | 63 |
| 303 | 20230830 | 142300 | 8838519650 | 39900 | 39950 | 39950 | 39900 | 545 |
| 304 | 20230830 | 142200 | 8816749900 | 39950 | 39950 | 39950 | 39900 | 4 |
| 305 | 20230830 | 142100 | 8816590150 | 39900 | 39900 | 39900 | 39900 | 30 |
| 306 | 20230830 | 142000 | 8815393150 | 39950 | 39900 | 39950 | 39900 | 159 |
| 307 | 20230830 | 141900 | 8809046600 | 39950 | 39900 | 39950 | 39900 | 1095 |
| 308 | 20230830 | 141800 | 8765310100 | 39850 | 39850 | 39850 | 39850 | 141 |
| 309 | 20230830 | 141700 | 8759691250 | 39850 | 39900 | 39950 | 39850 | 252 |
| 310 | 20230830 | 141600 | 8749646850 | 39950 | 39950 | 39950 | 39950 | 1 |
| 311 | 20230830 | 141500 | 8749606900 | 39950 | 39950 | 39950 | 39950 | 55 |
| 312 | 20230830 | 141400 | 8747409650 | 39900 | 39900 | 39950 | 39900 | 88 |
| 313 | 20230830 | 141300 | 8743894750 | 39850 | 39850 | 39850 | 39850 | 2 |
| 314 | 20230830 | 141200 | 8743815050 | 39850 | 39800 | 39850 | 39800 | 4 |
| 315 | 20230830 | 141100 | 8743655700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 316 | 20230830 | 141000 | 8743655700 | 39800 | 39800 | 39800 | 39800 | 4 |
| 317 | 20230830 | 140900 | 8743496500 | 39800 | 39800 | 39800 | 39800 | 288 |
| 318 | 20230830 | 140800 | 8732034100 | 39800 | 39800 | 39800 | 39800 | 264 |
| 319 | 20230830 | 140700 | 8721526900 | 39900 | 39900 | 39900 | 39800 | 412 |
| 320 | 20230830 | 140600 | 8705121600 | 39900 | 39900 | 39950 | 39900 | 37 |
| 321 | 20230830 | 140500 | 8703643800 | 39950 | 39900 | 39950 | 39900 | 202 |
| 322 | 20230830 | 140400 | 8695583950 | 39950 | 39850 | 39950 | 39850 | 373 |
| 323 | 20230830 | 140300 | 8680709550 | 39850 | 39850 | 39850 | 39850 | 70 |
| 324 | 20230830 | 140200 | 8677920050 | 39850 | 39900 | 39900 | 39850 | 54 |
| 325 | 20230830 | 140100 | 8675767950 | 39900 | 39900 | 39900 | 39900 | 317 |
| 326 | 20230830 | 140000 | 8663119650 | 39850 | 39850 | 39850 | 39850 | 243 |
| 327 | 20230830 | 135900 | 8653436100 | 39900 | 39900 | 39900 | 39900 | 51 |
| 328 | 20230830 | 135800 | 8651401200 | 39900 | 39900 | 39900 | 39900 | 4 |
| 329 | 20230830 | 135700 | 8651241600 | 39900 | 40000 | 40000 | 39900 | 121 |
| 330 | 20230830 | 135600 | 8646410600 | 40000 | 39950 | 40000 | 39900 | 331 |
| 331 | 20230830 | 135500 | 8633195250 | 40000 | 39900 | 40000 | 39900 | 38 |
| 332 | 20230830 | 135400 | 8631677100 | 39900 | 39850 | 39900 | 39850 | 17 |
| 333 | 20230830 | 135300 | 8630999050 | 39850 | 39850 | 39850 | 39850 | 7 |
| 334 | 20230830 | 135200 | 8630720100 | 39850 | 39850 | 39850 | 39800 | 1855 |
| 335 | 20230830 | 135100 | 8556844450 | 39850 | 39850 | 39900 | 39850 | 775 |
| 336 | 20230830 | 135000 | 8525960450 | 39900 | 40000 | 40000 | 39900 | 111 |
| 337 | 20230830 | 134900 | 8521526550 | 39950 | 39950 | 39950 | 39950 | 3 |
| 338 | 20230830 | 134800 | 8521406700 | 39900 | 39900 | 39900 | 39850 | 135 |
| 339 | 20230830 | 134700 | 8516020250 | 39950 | 39900 | 39950 | 39900 | 221 |
| 340 | 20230830 | 134600 | 8507201050 | 39900 | 39950 | 39950 | 39900 | 52 |
| 341 | 20230830 | 134500 | 8505123700 | 39950 | 39950 | 39950 | 39950 | 2 |
| 342 | 20230830 | 134400 | 8505043800 | 39950 | 39950 | 39950 | 39950 | 34 |
| 343 | 20230830 | 134300 | 8503685500 | 39950 | 39950 | 39950 | 39950 | 146 |
| 344 | 20230830 | 134200 | 8497852800 | 39950 | 39900 | 39950 | 39900 | 396 |
| 345 | 20230830 | 134100 | 8482032700 | 39850 | 39850 | 39850 | 39850 | 3 |
| 346 | 20230830 | 134000 | 8481913150 | 39850 | 39850 | 39850 | 39850 | 224 |
| 347 | 20230830 | 133900 | 8472986750 | 39850 | 39850 | 39850 | 39850 | 416 |
| 348 | 20230830 | 133800 | 8456409150 | 39850 | 39850 | 39850 | 39850 | 18 |
| 349 | 20230830 | 133700 | 8455691850 | 39850 | 39850 | 39850 | 39850 | 2 |
| 350 | 20230830 | 133600 | 8455612150 | 39850 | 39850 | 39850 | 39850 | 114 |
| 351 | 20230830 | 133500 | 8451069250 | 39900 | 39900 | 39900 | 39900 | 200 |
| 352 | 20230830 | 133400 | 8443089250 | 39900 | 39900 | 39900 | 39900 | 3 |
| 353 | 20230830 | 133300 | 8442969550 | 39850 | 39850 | 39850 | 39850 | 216 |
| 354 | 20230830 | 133200 | 8434361950 | 39900 | 39900 | 39900 | 39900 | 31 |
| 355 | 20230830 | 133100 | 8433125050 | 39900 | 39950 | 39950 | 39900 | 707 |
| 356 | 20230830 | 133000 | 8404915700 | 39950 | 39900 | 39950 | 39900 | 1017 |
| 357 | 20230830 | 132900 | 8364337300 | 39950 | 40000 | 40000 | 39950 | 6 |
| 358 | 20230830 | 132800 | 8364097550 | 39950 | 40000 | 40000 | 39950 | 169 |
| 359 | 20230830 | 132700 | 8357345900 | 40050 | 40000 | 40050 | 39950 | 1053 |
| 360 | 20230830 | 132600 | 8315224800 | 39950 | 39950 | 39950 | 39950 | 268 |
| 361 | 20230830 | 132500 | 8304518200 | 39950 | 39950 | 39950 | 39950 | 35 |
| 362 | 20230830 | 132400 | 8303119950 | 39950 | 39950 | 39950 | 39950 | 35 |
| 363 | 20230830 | 132300 | 8301721700 | 39950 | 39950 | 39950 | 39950 | 15 |
| 364 | 20230830 | 132200 | 8301122450 | 40000 | 40000 | 40000 | 40000 | 7 |
| 365 | 20230830 | 132100 | 8300842450 | 39900 | 39900 | 39900 | 39900 | 90 |
| 366 | 20230830 | 132000 | 8297251450 | 40000 | 39950 | 40000 | 39900 | 253 |
| 367 | 20230830 | 131900 | 8287133500 | 39850 | 40000 | 40050 | 39850 | 137 |
| 368 | 20230830 | 131800 | 8281652050 | 39900 | 39900 | 39900 | 39900 | 16 |
| 369 | 20230830 | 131700 | 8281013650 | 40000 | 39900 | 40000 | 39900 | 25 |
| 370 | 20230830 | 131600 | 8280015600 | 39900 | 39900 | 39900 | 39850 | 59 |
| 371 | 20230830 | 131500 | 8277661550 | 39900 | 40000 | 40000 | 39900 | 201 |
| 372 | 20230830 | 131400 | 8269632500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 373 | 20230830 | 131300 | 8269632500 | 40000 | 40000 | 40000 | 40000 | 22 |
| 374 | 20230830 | 131200 | 8268752500 | 40000 | 40000 | 40000 | 40000 | 9 |
| 375 | 20230830 | 131100 | 8268392500 | 40000 | 39950 | 40000 | 39950 | 216 |
| 376 | 20230830 | 131000 | 8259758700 | 39950 | 39950 | 39950 | 39850 | 160 |
| 377 | 20230830 | 130900 | 8253369700 | 39950 | 39950 | 39950 | 39950 | 2 |
| 378 | 20230830 | 130800 | 8253289800 | 39900 | 39900 | 39900 | 39900 | 10 |
| 379 | 20230830 | 130700 | 8252890800 | 39900 | 39900 | 39900 | 39900 | 15 |
| 380 | 20230830 | 130600 | 8252292300 | 39950 | 39850 | 39950 | 39850 | 229 |
| 381 | 20230830 | 130500 | 8243155900 | 39850 | 39850 | 39850 | 39850 | 2261 |
| 382 | 20230830 | 130400 | 8153055050 | 39950 | 39900 | 39950 | 39900 | 30 |
| 383 | 20230830 | 130300 | 8151856600 | 39950 | 39950 | 39950 | 39950 | 2 |
| 384 | 20230830 | 130200 | 8151776700 | 39950 | 39950 | 39950 | 39950 | 59 |
| 385 | 20230830 | 130100 | 8149419650 | 40000 | 40000 | 40000 | 40000 | 43 |
| 386 | 20230830 | 130000 | 8147699650 | 39850 | 39800 | 39850 | 39800 | 1408 |
| 387 | 20230830 | 125900 | 8091651350 | 39800 | 39900 | 39900 | 39800 | 820 |
| 388 | 20230830 | 125800 | 8058971200 | 39900 | 39900 | 39900 | 39900 | 171 |
| 389 | 20230830 | 125700 | 8052148300 | 39900 | 39950 | 39950 | 39900 | 308 |
| 390 | 20230830 | 125600 | 8039849950 | 40000 | 40000 | 40000 | 40000 | 73 |
| 391 | 20230830 | 125500 | 8036929950 | 39950 | 40050 | 40050 | 39950 | 437 |
| 392 | 20230830 | 125400 | 8019462000 | 40000 | 40100 | 40100 | 40000 | 315 |
| 393 | 20230830 | 125300 | 8006853500 | 40050 | 40100 | 40100 | 40050 | 655 |
| 394 | 20230830 | 125200 | 7980619250 | 40100 | 40150 | 40200 | 40100 | 158 |
| 395 | 20230830 | 125100 | 7974279750 | 40200 | 40200 | 40200 | 40200 | 31 |
| 396 | 20230830 | 125000 | 7973033550 | 40150 | 40200 | 40200 | 40150 | 21 |
| 397 | 20230830 | 124900 | 7972190350 | 40150 | 40100 | 40150 | 40100 | 222 |
| 398 | 20230830 | 124800 | 7963286550 | 40100 | 40100 | 40200 | 40100 | 908 |
| 399 | 20230830 | 124700 | 7926875650 | 40200 | 40150 | 40200 | 40100 | 98 |
| 400 | 20230830 | 124600 | 7922944000 | 40200 | 40150 | 40200 | 40150 | 362 |
| 401 | 20230830 | 124500 | 7908407900 | 40150 | 40200 | 40200 | 40150 | 53 |
| 402 | 20230830 | 124400 | 7906278550 | 40150 | 40250 | 40250 | 40150 | 1209 |
| 403 | 20230830 | 124300 | 7857660750 | 40250 | 40200 | 40250 | 40200 | 167 |
| 404 | 20230830 | 124200 | 7850944150 | 40200 | 40200 | 40300 | 40200 | 1200 |
| 405 | 20230830 | 124100 | 7802631450 | 40200 | 39900 | 40250 | 39900 | 1974 |
| 406 | 20230830 | 124000 | 7723546500 | 39900 | 39900 | 39900 | 39850 | 222 |
| 407 | 20230830 | 123900 | 7714689350 | 39900 | 39850 | 39950 | 39850 | 266 |
| 408 | 20230830 | 123800 | 7704088950 | 39850 | 39950 | 39950 | 39850 | 810 |
| 409 | 20230830 | 123700 | 7671772350 | 40000 | 39950 | 40000 | 39950 | 68 |
| 410 | 20230830 | 123600 | 7669055500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 411 | 20230830 | 123500 | 7669055500 | 40000 | 40000 | 40000 | 40000 | 37 |
| 412 | 20230830 | 123400 | 7667575500 | 40000 | 40000 | 40000 | 39950 | 157 |
| 413 | 20230830 | 123300 | 7661303000 | 39950 | 39950 | 39950 | 39950 | 119 |
| 414 | 20230830 | 123200 | 7656548950 | 39950 | 39950 | 39950 | 39950 | 274 |
| 415 | 20230830 | 123100 | 7645602650 | 39950 | 39950 | 39950 | 39900 | 20 |
| 416 | 20230830 | 123000 | 7644803700 | 39950 | 39900 | 39950 | 39900 | 320 |
| 417 | 20230830 | 122900 | 7632028850 | 39900 | 39900 | 39950 | 39900 | 40 |
| 418 | 20230830 | 122800 | 7630432300 | 39900 | 39850 | 39900 | 39850 | 393 |
| 419 | 20230830 | 122700 | 7614760900 | 39900 | 39900 | 39900 | 39900 | 24 |
| 420 | 20230830 | 122600 | 7613803300 | 39900 | 39900 | 39900 | 39900 | 15 |
| 421 | 20230830 | 122500 | 7613204800 | 39900 | 39850 | 39900 | 39850 | 94 |
| 422 | 20230830 | 122400 | 7609455650 | 39850 | 39850 | 39850 | 39850 | 877 |
| 423 | 20230830 | 122300 | 7574507200 | 39850 | 39850 | 39850 | 39800 | 875 |
| 424 | 20230830 | 122200 | 7539642850 | 39850 | 39850 | 39850 | 39850 | 303 |
| 425 | 20230830 | 122100 | 7527568300 | 39850 | 39850 | 39900 | 39850 | 429 |
| 426 | 20230830 | 122000 | 7510471450 | 39900 | 39900 | 39900 | 39850 | 255 |
| 427 | 20230830 | 121900 | 7500306400 | 39850 | 39850 | 39900 | 39850 | 1023 |
| 428 | 20230830 | 121800 | 7459538050 | 39900 | 39950 | 39950 | 39900 | 2617 |
| 429 | 20230830 | 121700 | 7355083100 | 39950 | 39950 | 39950 | 39950 | 125 |
| 430 | 20230830 | 121600 | 7350089350 | 39950 | 39950 | 39950 | 39950 | 32 |
| 431 | 20230830 | 121500 | 7348810950 | 39950 | 40000 | 40000 | 39950 | 497 |
| 432 | 20230830 | 121400 | 7328940950 | 40000 | 40050 | 40050 | 40000 | 77 |
| 433 | 20230830 | 121300 | 7325860850 | 40050 | 40050 | 40050 | 40000 | 169 |
| 434 | 20230830 | 121200 | 7319098700 | 40050 | 40050 | 40050 | 40050 | 47 |
| 435 | 20230830 | 121100 | 7317216350 | 40050 | 40050 | 40050 | 40050 | 390 |
| 436 | 20230830 | 121000 | 7301596850 | 40100 | 40050 | 40100 | 40050 | 49 |
| 437 | 20230830 | 120900 | 7299634250 | 40050 | 40100 | 40100 | 40050 | 160 |
| 438 | 20230830 | 120800 | 7293223250 | 40100 | 40100 | 40100 | 40100 | 10 |
| 439 | 20230830 | 120700 | 7292822250 | 40100 | 40050 | 40100 | 40050 | 10 |
| 440 | 20230830 | 120600 | 7292421400 | 40050 | 40050 | 40050 | 40050 | 56 |
| 441 | 20230830 | 120500 | 7290178600 | 40050 | 40050 | 40050 | 40050 | 66 |
| 442 | 20230830 | 120400 | 7287535300 | 40050 | 40050 | 40050 | 40050 | 1 |
| 443 | 20230830 | 120300 | 7287495250 | 40100 | 40050 | 40100 | 40050 | 42 |
| 444 | 20230830 | 120200 | 7285813050 | 40050 | 40100 | 40100 | 40050 | 355 |
| 445 | 20230830 | 120100 | 7271594800 | 40050 | 40100 | 40100 | 40050 | 18 |
| 446 | 20230830 | 120000 | 7270873250 | 40050 | 40050 | 40050 | 40050 | 69 |
| 447 | 20230830 | 115900 | 7268109800 | 40100 | 40100 | 40100 | 40100 | 34 |
| 448 | 20230830 | 115800 | 7266746400 | 40150 | 40150 | 40150 | 40150 | 13 |
| 449 | 20230830 | 115700 | 7266224450 | 40150 | 40100 | 40200 | 40100 | 47 |
| 450 | 20230830 | 115600 | 7264336400 | 40100 | 40250 | 40250 | 40100 | 1480 |
| 451 | 20230830 | 115500 | 7204919150 | 40250 | 40150 | 40250 | 40150 | 140 |
| 452 | 20230830 | 115400 | 7199294600 | 40150 | 40200 | 40200 | 40150 | 54 |
| 453 | 20230830 | 115300 | 7197125750 | 40200 | 40150 | 40200 | 40150 | 210 |
| 454 | 20230830 | 115200 | 7188692200 | 40150 | 40150 | 40150 | 40150 | 60 |
| 455 | 20230830 | 115100 | 7186283200 | 40150 | 40100 | 40150 | 40100 | 78 |
| 456 | 20230830 | 115000 | 7183154800 | 40100 | 40100 | 40100 | 40100 | 46 |
| 457 | 20230830 | 114900 | 7181310200 | 40100 | 40100 | 40100 | 40100 | 294 |
| 458 | 20230830 | 114800 | 7169520800 | 40000 | 40100 | 40100 | 40000 | 427 |
| 459 | 20230830 | 114700 | 7152409300 | 40000 | 40000 | 40100 | 40000 | 462 |
| 460 | 20230830 | 114600 | 7133929200 | 40000 | 40050 | 40050 | 40000 | 300 |
| 461 | 20230830 | 114500 | 7121926000 | 40100 | 40100 | 40100 | 40050 | 240 |
| 462 | 20230830 | 114400 | 7112312850 | 40050 | 40050 | 40100 | 40050 | 129 |
| 463 | 20230830 | 114300 | 7107146300 | 40050 | 40050 | 40050 | 40050 | 124 |
| 464 | 20230830 | 114200 | 7102180100 | 40050 | 40050 | 40050 | 40000 | 125 |
| 465 | 20230830 | 114100 | 7097174100 | 40050 | 40000 | 40050 | 40000 | 70 |
| 466 | 20230830 | 114000 | 7094373600 | 40000 | 40050 | 40100 | 40000 | 144 |
| 467 | 20230830 | 113900 | 7088609850 | 40050 | 40100 | 40100 | 40000 | 75 |
| 468 | 20230830 | 113800 | 7085606150 | 40050 | 40050 | 40050 | 40050 | 260 |
| 469 | 20230830 | 113700 | 7075193150 | 40100 | 40050 | 40100 | 40050 | 35 |
| 470 | 20230830 | 113600 | 7073789750 | 40050 | 40050 | 40050 | 40050 | 266 |
| 471 | 20230830 | 113500 | 7063136450 | 40050 | 40050 | 40050 | 40050 | 270 |
| 472 | 20230830 | 113400 | 7052322950 | 40050 | 40050 | 40050 | 40050 | 46 |
| 473 | 20230830 | 113300 | 7050480650 | 40050 | 40000 | 40050 | 40000 | 140 |
| 474 | 20230830 | 113200 | 7044880600 | 40000 | 40000 | 40000 | 40000 | 210 |
| 475 | 20230830 | 113100 | 7036480600 | 40000 | 40000 | 40000 | 40000 | 149 |
| 476 | 20230830 | 113000 | 7030520600 | 40000 | 40050 | 40050 | 40000 | 12 |
| 477 | 20230830 | 112900 | 7030040500 | 40050 | 40050 | 40050 | 40000 | 4 |
| 478 | 20230830 | 112800 | 7029880400 | 40050 | 40000 | 40050 | 39950 | 229 |
| 479 | 20230830 | 112700 | 7020719900 | 40000 | 40000 | 40000 | 39950 | 388 |
| 480 | 20230830 | 112600 | 7005215050 | 40050 | 40050 | 40050 | 40000 | 581 |
| 481 | 20230830 | 112500 | 6981971650 | 39950 | 40000 | 40050 | 39950 | 64 |
| 482 | 20230830 | 112400 | 6979411300 | 40000 | 40000 | 40000 | 39950 | 210 |
| 483 | 20230830 | 112300 | 6971016300 | 39950 | 40000 | 40000 | 39950 | 275 |
| 484 | 20230830 | 112200 | 6960022950 | 40000 | 40000 | 40000 | 40000 | 31 |
| 485 | 20230830 | 112100 | 6958782950 | 39950 | 40000 | 40050 | 39950 | 203 |
| 486 | 20230830 | 112000 | 6950662600 | 40000 | 40000 | 40050 | 40000 | 17 |
| 487 | 20230830 | 111900 | 6949982300 | 40000 | 39950 | 40000 | 39950 | 189 |
| 488 | 20230830 | 111800 | 6942427450 | 39950 | 40050 | 40050 | 39950 | 437 |
| 489 | 20230830 | 111700 | 6924961250 | 40050 | 40050 | 40050 | 40000 | 1487 |
| 490 | 20230830 | 111600 | 6865480350 | 40050 | 40100 | 40100 | 40050 | 583 |
| 491 | 20230830 | 111500 | 6842130600 | 40050 | 40150 | 40200 | 40050 | 3306 |
| 492 | 20230830 | 111400 | 6709527200 | 40150 | 40200 | 40200 | 40150 | 1036 |
| 493 | 20230830 | 111300 | 6667886500 | 40250 | 40200 | 40250 | 40200 | 122 |
| 494 | 20230830 | 111200 | 6662978750 | 40200 | 40200 | 40250 | 40200 | 443 |
| 495 | 20230830 | 111100 | 6645169800 | 40250 | 40250 | 40300 | 40250 | 98 |
| 496 | 20230830 | 111000 | 6641225250 | 40250 | 40200 | 40250 | 40200 | 120 |
| 497 | 20230830 | 110900 | 6636399950 | 40200 | 40300 | 40300 | 40200 | 528 |
| 498 | 20230830 | 110800 | 6615157600 | 40250 | 40250 | 40250 | 40200 | 124 |
| 499 | 20230830 | 110700 | 6610166800 | 40250 | 40250 | 40250 | 40200 | 158 |
| 500 | 20230830 | 110600 | 6603812200 | 40250 | 40200 | 40350 | 40200 | 28 |
| 501 | 20230830 | 110500 | 6602686400 | 40200 | 40350 | 40350 | 40200 | 874 |
| 502 | 20230830 | 110400 | 6567474200 | 40350 | 40400 | 40400 | 40350 | 253 |
| 503 | 20230830 | 110300 | 6557254250 | 40400 | 40450 | 40500 | 40400 | 227 |
| 504 | 20230830 | 110200 | 6548078450 | 40400 | 40400 | 40450 | 40400 | 37 |
| 505 | 20230830 | 110100 | 6546582600 | 40450 | 40450 | 40500 | 40400 | 798 |
| 506 | 20230830 | 110000 | 6514327800 | 40450 | 40500 | 40500 | 40400 | 346 |
| 507 | 20230830 | 105900 | 6500326650 | 40500 | 40500 | 40500 | 40450 | 119 |
| 508 | 20230830 | 105800 | 6495507950 | 40500 | 40500 | 40500 | 40500 | 222 |
| 509 | 20230830 | 105700 | 6486516950 | 40500 | 40500 | 40500 | 40450 | 1076 |
| 510 | 20230830 | 105600 | 6442959700 | 40500 | 40500 | 40500 | 40450 | 279 |
| 511 | 20230830 | 105500 | 6431667350 | 40500 | 40500 | 40500 | 40450 | 638 |
| 512 | 20230830 | 105400 | 6405856600 | 40500 | 40550 | 40550 | 40450 | 637 |
| 513 | 20230830 | 105300 | 6380050600 | 40550 | 40500 | 40550 | 40500 | 2535 |
| 514 | 20230830 | 105200 | 6277265500 | 40500 | 40300 | 40500 | 40300 | 7125 |
| 515 | 20230830 | 105100 | 5989332300 | 40300 | 40250 | 40300 | 40250 | 1037 |
| 516 | 20230830 | 105000 | 5947541500 | 40300 | 40300 | 40300 | 40250 | 247 |
| 517 | 20230830 | 104900 | 5937589700 | 40300 | 40350 | 40350 | 40300 | 277 |
| 518 | 20230830 | 104800 | 5926413750 | 40350 | 40200 | 40350 | 40200 | 2714 |
| 519 | 20230830 | 104700 | 5817241600 | 40200 | 40150 | 40200 | 40150 | 41 |
| 520 | 20230830 | 104600 | 5815595400 | 40150 | 40150 | 40150 | 40150 | 83 |
| 521 | 20230830 | 104500 | 5812262950 | 40150 | 40100 | 40150 | 40100 | 277 |
| 522 | 20230830 | 104400 | 5801152750 | 40200 | 40150 | 40200 | 40150 | 122 |
| 523 | 20230830 | 104300 | 5796254400 | 40150 | 40200 | 40200 | 40150 | 421 |
| 524 | 20230830 | 104200 | 5779350250 | 40150 | 40150 | 40150 | 40150 | 142 |
| 525 | 20230830 | 104100 | 5773648950 | 40150 | 40050 | 40150 | 40050 | 1459 |
| 526 | 20230830 | 104000 | 5715141350 | 40050 | 40100 | 40100 | 40050 | 1775 |
| 527 | 20230830 | 103900 | 5644022800 | 40100 | 40100 | 40150 | 40100 | 146 |
| 528 | 20230830 | 103800 | 5638167150 | 40100 | 40150 | 40150 | 40100 | 99 |
| 529 | 20230830 | 103700 | 5634195800 | 40150 | 40100 | 40150 | 40100 | 641 |
| 530 | 20230830 | 103600 | 5608476700 | 40100 | 40100 | 40150 | 40100 | 912 |
| 531 | 20230830 | 103500 | 5571905200 | 40100 | 40100 | 40100 | 40100 | 692 |
| 532 | 20230830 | 103400 | 5544156000 | 40100 | 40150 | 40150 | 40100 | 950 |
| 533 | 20230830 | 103300 | 5506018150 | 40250 | 40150 | 40250 | 40150 | 157 |
| 534 | 20230830 | 103200 | 5499713850 | 40250 | 40200 | 40250 | 40150 | 210 |
| 535 | 20230830 | 103100 | 5491266800 | 40250 | 40250 | 40300 | 40200 | 171 |
| 536 | 20230830 | 103000 | 5484387700 | 40300 | 40150 | 40300 | 40150 | 761 |
| 537 | 20230830 | 102900 | 5453757800 | 40200 | 40150 | 40200 | 40150 | 945 |
| 538 | 20230830 | 102800 | 5415787800 | 40150 | 40100 | 40200 | 40100 | 168 |
| 539 | 20230830 | 102700 | 5409047150 | 40100 | 40150 | 40150 | 40100 | 267 |
| 540 | 20230830 | 102600 | 5398336000 | 40150 | 40300 | 40300 | 40150 | 2803 |
| 541 | 20230830 | 102500 | 5285606800 | 40300 | 40300 | 40350 | 40300 | 970 |
| 542 | 20230830 | 102400 | 5246489350 | 40350 | 40400 | 40400 | 40300 | 613 |
| 543 | 20230830 | 102300 | 5221737050 | 40400 | 40250 | 40400 | 40250 | 1178 |
| 544 | 20230830 | 102200 | 5174207200 | 40250 | 40200 | 40300 | 40200 | 1748 |
| 545 | 20230830 | 102100 | 5103789050 | 40200 | 40200 | 40250 | 40150 | 113 |
| 546 | 20230830 | 102000 | 5099244700 | 40200 | 40150 | 40250 | 40150 | 777 |
| 547 | 20230830 | 101900 | 5068009450 | 40150 | 40200 | 40200 | 40150 | 22 |
| 548 | 20230830 | 101800 | 5067125600 | 40150 | 40100 | 40150 | 40100 | 1104 |
| 549 | 20230830 | 101700 | 5022834350 | 40150 | 40150 | 40200 | 40100 | 800 |
| 550 | 20230830 | 101600 | 4990710800 | 40150 | 40250 | 40300 | 40150 | 1413 |
| 551 | 20230830 | 101500 | 4933864750 | 40250 | 40200 | 40300 | 40200 | 533 |
| 552 | 20230830 | 101400 | 4912395300 | 40250 | 40200 | 40300 | 40150 | 1047 |
| 553 | 20230830 | 101300 | 4870285850 | 40150 | 40200 | 40200 | 40150 | 312 |
| 554 | 20230830 | 101200 | 4857755550 | 40200 | 40200 | 40200 | 40150 | 112 |
| 555 | 20230830 | 101100 | 4853253200 | 40150 | 40150 | 40200 | 40100 | 437 |
| 556 | 20230830 | 101000 | 4835697000 | 40150 | 40200 | 40250 | 40150 | 749 |
| 557 | 20230830 | 100900 | 4805573950 | 40200 | 40050 | 40300 | 40000 | 1829 |
| 558 | 20230830 | 100800 | 4732256350 | 40050 | 40150 | 40150 | 40000 | 1490 |
| 559 | 20230830 | 100700 | 4672534150 | 40150 | 40200 | 40250 | 40150 | 613 |
| 560 | 20230830 | 100600 | 4647904050 | 40200 | 40250 | 40250 | 40200 | 581 |
| 561 | 20230830 | 100500 | 4624527150 | 40250 | 40300 | 40300 | 40250 | 870 |
| 562 | 20230830 | 100400 | 4589466700 | 40300 | 40350 | 40350 | 40300 | 706 |
| 563 | 20230830 | 100300 | 4560983750 | 40350 | 40300 | 40400 | 40250 | 1872 |
| 564 | 20230830 | 100200 | 4485492050 | 40300 | 40200 | 40350 | 40100 | 2607 |
| 565 | 20230830 | 100100 | 4380433550 | 40300 | 40100 | 40300 | 40000 | 3548 |
| 566 | 20230830 | 100000 | 4237986550 | 40150 | 40150 | 40200 | 40050 | 1487 |
| 567 | 20230830 | 095900 | 4178282250 | 40100 | 40000 | 40100 | 39950 | 2174 |
| 568 | 20230830 | 095800 | 4091211200 | 39950 | 39950 | 40000 | 39950 | 197 |
| 569 | 20230830 | 095700 | 4083340000 | 39950 | 39950 | 39950 | 39950 | 9 |
| 570 | 20230830 | 095600 | 4082980450 | 39950 | 39950 | 40000 | 39950 | 359 |
| 571 | 20230830 | 095500 | 4068633450 | 39950 | 39950 | 40000 | 39950 | 609 |
| 572 | 20230830 | 095400 | 4044303850 | 40000 | 40000 | 40000 | 39950 | 567 |
| 573 | 20230830 | 095300 | 4021651400 | 39950 | 39950 | 39950 | 39950 | 1563 |
| 574 | 20230830 | 095200 | 3959209550 | 39950 | 39950 | 40000 | 39950 | 625 |
| 575 | 20230830 | 095100 | 3934240150 | 39950 | 40000 | 40000 | 39950 | 1567 |
| 576 | 20230830 | 095000 | 3871567150 | 40000 | 40050 | 40050 | 40000 | 404 |
| 577 | 20230830 | 094900 | 3855404550 | 40050 | 40000 | 40050 | 40000 | 41 |
| 578 | 20230830 | 094800 | 3853763350 | 40000 | 40100 | 40100 | 40000 | 219 |
| 579 | 20230830 | 094700 | 3845002850 | 40050 | 40050 | 40050 | 39950 | 2544 |
| 580 | 20230830 | 094600 | 3743234100 | 40050 | 40000 | 40100 | 40000 | 1601 |
| 581 | 20230830 | 094500 | 3679130600 | 40000 | 40050 | 40050 | 40000 | 303 |
| 582 | 20230830 | 094400 | 3666996400 | 40050 | 40150 | 40150 | 40050 | 1711 |
| 583 | 20230830 | 094300 | 3598376050 | 40100 | 40050 | 40100 | 40050 | 1437 |
| 584 | 20230830 | 094200 | 3540773200 | 40050 | 40050 | 40100 | 40000 | 685 |
| 585 | 20230830 | 094100 | 3513347350 | 40050 | 40050 | 40100 | 40000 | 463 |
| 586 | 20230830 | 094000 | 3494799900 | 40050 | 40050 | 40200 | 40050 | 3182 |
| 587 | 20230830 | 093900 | 3367172000 | 40050 | 40150 | 40150 | 39950 | 1235 |
| 588 | 20230830 | 093800 | 3317733600 | 40150 | 39950 | 40150 | 39900 | 7784 |
| 589 | 20230830 | 093700 | 3006123550 | 39950 | 39850 | 39950 | 39850 | 708 |
| 590 | 20230830 | 093600 | 2977875750 | 39900 | 39900 | 39900 | 39850 | 690 |
| 591 | 20230830 | 093500 | 2950363300 | 39850 | 39750 | 39900 | 39750 | 1513 |
| 592 | 20230830 | 093400 | 2890145650 | 39750 | 39500 | 39800 | 39500 | 5923 |
| 593 | 20230830 | 093300 | 2655159600 | 39500 | 39450 | 39500 | 39450 | 878 |
| 594 | 20230830 | 093200 | 2620510700 | 39450 | 39500 | 39500 | 39450 | 117 |
| 595 | 20230830 | 093100 | 2615892200 | 39500 | 39450 | 39550 | 39450 | 291 |
| 596 | 20230830 | 093000 | 2604397850 | 39450 | 39450 | 39500 | 39400 | 1142 |
| 597 | 20230830 | 092900 | 2559352550 | 39450 | 39500 | 39500 | 39450 | 272 |
| 598 | 20230830 | 092800 | 2548609450 | 39550 | 39500 | 39550 | 39450 | 141 |
| 599 | 20230830 | 092700 | 2543039450 | 39450 | 39500 | 39500 | 39450 | 600 |
| 600 | 20230830 | 092600 | 2519359700 | 39500 | 39500 | 39500 | 39450 | 459 |
| 601 | 20230830 | 092500 | 2501240650 | 39450 | 39450 | 39500 | 39450 | 196 |
| 602 | 20230830 | 092400 | 2493505700 | 39450 | 39500 | 39500 | 39450 | 384 |
| 603 | 20230830 | 092300 | 2478342700 | 39500 | 39550 | 39550 | 39500 | 966 |
| 604 | 20230830 | 092200 | 2440183250 | 39500 | 39500 | 39550 | 39450 | 264 |
| 605 | 20230830 | 092100 | 2429760100 | 39500 | 39450 | 39550 | 39450 | 432 |
| 606 | 20230830 | 092000 | 2412715250 | 39400 | 39450 | 39500 | 39400 | 1750 |
| 607 | 20230830 | 091900 | 2343628250 | 39450 | 39550 | 39550 | 39450 | 478 |
| 608 | 20230830 | 091800 | 2324733350 | 39550 | 39750 | 39750 | 39550 | 575 |
| 609 | 20230830 | 091700 | 2301966400 | 39750 | 39800 | 39800 | 39600 | 2540 |
| 610 | 20230830 | 091600 | 2201075150 | 39800 | 39750 | 39800 | 39700 | 612 |
| 611 | 20230830 | 091500 | 2176751900 | 39700 | 39500 | 39750 | 39500 | 2217 |
| 612 | 20230830 | 091400 | 2088893500 | 39550 | 39650 | 39650 | 39550 | 1548 |
| 613 | 20230830 | 091300 | 2027636700 | 39700 | 39700 | 39750 | 39600 | 1395 |
| 614 | 20230830 | 091200 | 1972297600 | 39700 | 39850 | 39950 | 39700 | 6221 |
| 615 | 20230830 | 091100 | 1724545250 | 39850 | 39700 | 39900 | 39650 | 1234 |
| 616 | 20230830 | 091000 | 1675560250 | 39700 | 39950 | 40100 | 39700 | 6503 |
| 617 | 20230830 | 090900 | 1416168600 | 40000 | 39750 | 40000 | 39650 | 12308 |
| 618 | 20230830 | 090800 | 924968000 | 39700 | 39600 | 39750 | 39550 | 4287 |
| 619 | 20230830 | 090700 | 755012600 | 39550 | 39400 | 39650 | 39300 | 5711 |
| 620 | 20230830 | 090600 | 529395000 | 39400 | 39250 | 39450 | 39200 | 3083 |
| 621 | 20230830 | 090500 | 408093600 | 39300 | 39150 | 39300 | 39050 | 2985 |
| 622 | 20230830 | 090400 | 291082300 | 39150 | 39250 | 39300 | 39000 | 1175 |
| 623 | 20230830 | 090300 | 245029700 | 39150 | 38950 | 39300 | 38950 | 1362 |
| 624 | 20230830 | 090200 | 191767050 | 38950 | 38800 | 38950 | 38700 | 1017 |
| 625 | 20230830 | 090100 | 152245900 | 38800 | 38600 | 38850 | 38600 | 1228 |
| 626 | 20230830 | 090000 | 104776600 | 38600 | 38900 | 38900 | 38600 | 2699 |