30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 191000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 70439 |
| 3 | 20230830 | 190900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20230830 | 190800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20230830 | 190700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20230830 | 190600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20230830 | 190500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20230830 | 190400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20230830 | 190300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20230830 | 190200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20230830 | 190100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20230830 | 190000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20230830 | 185900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20230830 | 185800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20230830 | 185700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20230830 | 185600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20230830 | 185500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20230830 | 185400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20230830 | 185300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20230830 | 185200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20230830 | 185100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20230830 | 185000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20230830 | 184900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20230830 | 184800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20230830 | 184700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20230830 | 184600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20230830 | 184500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20230830 | 184400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20230830 | 184300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20230830 | 184200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20230830 | 184100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20230830 | 184000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 70439 |
| 33 | 20230830 | 183900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20230830 | 183800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20230830 | 183700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20230830 | 183600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20230830 | 183500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20230830 | 183400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20230830 | 183300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20230830 | 183200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20230830 | 183100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20230830 | 183000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20230830 | 182900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20230830 | 182800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20230830 | 182700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20230830 | 182600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20230830 | 182500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20230830 | 182400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20230830 | 182300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20230830 | 182200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20230830 | 182100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20230830 | 182000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20230830 | 181900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20230830 | 181800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20230830 | 181700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20230830 | 181600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20230830 | 181500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20230830 | 181400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20230830 | 181300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20230830 | 181200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20230830 | 181100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20230830 | 181000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 70439 |
| 63 | 20230830 | 180900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20230830 | 180800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20230830 | 180700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20230830 | 180600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20230830 | 180500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20230830 | 180400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20230830 | 180300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20230830 | 180200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20230830 | 180100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20230830 | 180000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20230830 | 175900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20230830 | 175800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20230830 | 175700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20230830 | 175600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20230830 | 175500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20230830 | 175400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20230830 | 175300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20230830 | 175200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20230830 | 175100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20230830 | 175000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20230830 | 174900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20230830 | 174800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20230830 | 174700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20230830 | 174600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20230830 | 174500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20230830 | 174400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20230830 | 174300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20230830 | 174200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20230830 | 174100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20230830 | 174000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 70439 |
| 93 | 20230830 | 173900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20230830 | 173800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20230830 | 173700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20230830 | 173600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20230830 | 173500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20230830 | 173400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20230830 | 173300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20230830 | 173200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20230830 | 173100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20230830 | 173000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20230830 | 172900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20230830 | 172800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20230830 | 172700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20230830 | 172600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20230830 | 172500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20230830 | 172400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20230830 | 172300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20230830 | 172200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20230830 | 172100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20230830 | 172000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20230830 | 171900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20230830 | 171800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20230830 | 171700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20230830 | 171600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20230830 | 171500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20230830 | 171400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20230830 | 171300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20230830 | 171200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20230830 | 171100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20230830 | 171000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 70439 |
| 123 | 20230830 | 170900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20230830 | 170800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20230830 | 170700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20230830 | 170600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20230830 | 170500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20230830 | 170400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20230830 | 170300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20230830 | 170200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20230830 | 170100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20230830 | 170000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20230830 | 165900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20230830 | 165800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20230830 | 165700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20230830 | 165600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20230830 | 165500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20230830 | 165400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20230830 | 165300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20230830 | 165200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20230830 | 165100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20230830 | 165000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20230830 | 164900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20230830 | 164800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20230830 | 164700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20230830 | 164600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20230830 | 164500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20230830 | 164400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20230830 | 164300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20230830 | 164200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20230830 | 164100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20230830 | 164000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 70439 |
| 153 | 20230830 | 163900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20230830 | 163800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20230830 | 163700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20230830 | 163600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20230830 | 163500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20230830 | 163400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20230830 | 163300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20230830 | 163200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20230830 | 163100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20230830 | 163000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20230830 | 162900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20230830 | 162800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20230830 | 162700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20230830 | 162600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20230830 | 162500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20230830 | 162400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20230830 | 162300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20230830 | 162200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20230830 | 162100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20230830 | 162000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20230830 | 161900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20230830 | 161800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20230830 | 161700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20230830 | 161600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20230830 | 161500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20230830 | 161400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20230830 | 161300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20230830 | 161200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20230830 | 161100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20230830 | 161000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 70439 |
| 183 | 20230830 | 160900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20230830 | 160800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20230830 | 160700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20230830 | 160600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20230830 | 160500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20230830 | 160400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20230830 | 160300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20230830 | 160200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 191 | 20230830 | 160100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20230830 | 160000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 193 | 20230830 | 155900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 194 | 20230830 | 155800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 195 | 20230830 | 155700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 196 | 20230830 | 155600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 197 | 20230830 | 155500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 198 | 20230830 | 155400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 199 | 20230830 | 155300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 200 | 20230830 | 155200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 201 | 20230830 | 155100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 202 | 20230830 | 155000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 203 | 20230830 | 154900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 204 | 20230830 | 154800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 205 | 20230830 | 154700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 206 | 20230830 | 154600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 207 | 20230830 | 154500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 208 | 20230830 | 154400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 209 | 20230830 | 154300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 210 | 20230830 | 154200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 211 | 20230830 | 154100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 212 | 20230830 | 154000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 70439 |
| 213 | 20230830 | 153900 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 214 | 20230830 | 153800 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 215 | 20230830 | 153700 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 216 | 20230830 | 153600 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 217 | 20230830 | 153500 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 218 | 20230830 | 153400 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 219 | 20230830 | 153300 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 220 | 20230830 | 153200 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 221 | 20230830 | 153100 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 222 | 20230830 | 153000 | 44568505960 | 6520 | 6520 | 6520 | 6520 | 70439 |
| 223 | 20230830 | 152900 | 44109243680 | 6570 | 6570 | 6570 | 6570 | 0 |
| 224 | 20230830 | 152800 | 44109243680 | 6570 | 6570 | 6570 | 6570 | 0 |
| 225 | 20230830 | 152700 | 44109243680 | 6570 | 6570 | 6570 | 6570 | 0 |
| 226 | 20230830 | 152600 | 44109243680 | 6570 | 6570 | 6570 | 6570 | 0 |
| 227 | 20230830 | 152500 | 44109243680 | 6570 | 6570 | 6570 | 6570 | 0 |
| 228 | 20230830 | 152400 | 44109243680 | 6570 | 6570 | 6570 | 6570 | 0 |
| 229 | 20230830 | 152300 | 44109243680 | 6570 | 6570 | 6570 | 6570 | 0 |
| 230 | 20230830 | 152200 | 44109243680 | 6570 | 6570 | 6570 | 6570 | 0 |
| 231 | 20230830 | 152100 | 44109243680 | 6570 | 6570 | 6570 | 6570 | 0 |
| 232 | 20230830 | 152000 | 44109243680 | 6570 | 6570 | 6570 | 6570 | 0 |
| 233 | 20230830 | 151900 | 44109243680 | 6570 | 6530 | 6610 | 6510 | 32884 |
| 234 | 20230830 | 151800 | 43893526650 | 6540 | 6510 | 6540 | 6500 | 10671 |
| 235 | 20230830 | 151700 | 43823911500 | 6490 | 6490 | 6510 | 6470 | 9400 |
| 236 | 20230830 | 151600 | 43762972800 | 6490 | 6470 | 6500 | 6460 | 6840 |
| 237 | 20230830 | 151500 | 43718732780 | 6470 | 6440 | 6500 | 6440 | 10418 |
| 238 | 20230830 | 151400 | 43651379260 | 6440 | 6450 | 6480 | 6440 | 12475 |
| 239 | 20230830 | 151300 | 43570894500 | 6450 | 6520 | 6530 | 6450 | 22963 |
| 240 | 20230830 | 151200 | 43422169130 | 6530 | 6560 | 6590 | 6520 | 25064 |
| 241 | 20230830 | 151100 | 43258034130 | 6580 | 6490 | 6650 | 6490 | 63026 |
| 242 | 20230830 | 151000 | 42843778730 | 6510 | 6510 | 6540 | 6470 | 26994 |
| 243 | 20230830 | 150900 | 42668237730 | 6520 | 6470 | 6530 | 6440 | 19075 |
| 244 | 20230830 | 150800 | 42544541230 | 6480 | 6470 | 6490 | 6450 | 17247 |
| 245 | 20230830 | 150700 | 42432964070 | 6460 | 6470 | 6480 | 6440 | 8125 |
| 246 | 20230830 | 150600 | 42380453870 | 6460 | 6430 | 6480 | 6410 | 19575 |
| 247 | 20230830 | 150500 | 42253973480 | 6410 | 6380 | 6440 | 6370 | 9925 |
| 248 | 20230830 | 150400 | 42190432910 | 6370 | 6420 | 6450 | 6350 | 28114 |
| 249 | 20230830 | 150300 | 42010781960 | 6410 | 6440 | 6490 | 6400 | 18454 |
| 250 | 20230830 | 150200 | 41892174010 | 6470 | 6450 | 6470 | 6410 | 20506 |
| 251 | 20230830 | 150100 | 41760161560 | 6410 | 6440 | 6490 | 6410 | 18576 |
| 252 | 20230830 | 150000 | 41640309440 | 6450 | 6540 | 6550 | 6400 | 50934 |
| 253 | 20230830 | 145900 | 41311610340 | 6550 | 6510 | 6550 | 6490 | 11001 |
| 254 | 20230830 | 145800 | 41239837850 | 6510 | 6570 | 6570 | 6480 | 58499 |
| 255 | 20230830 | 145700 | 40858407440 | 6570 | 6620 | 6630 | 6570 | 14589 |
| 256 | 20230830 | 145600 | 40762235810 | 6630 | 6600 | 6650 | 6600 | 2650 |
| 257 | 20230830 | 145500 | 40744692160 | 6600 | 6620 | 6620 | 6590 | 9770 |
| 258 | 20230830 | 145400 | 40680190920 | 6630 | 6650 | 6660 | 6630 | 7553 |
| 259 | 20230830 | 145300 | 40630048460 | 6650 | 6600 | 6660 | 6590 | 18242 |
| 260 | 20230830 | 145200 | 40509429340 | 6600 | 6620 | 6650 | 6600 | 35539 |
| 261 | 20230830 | 145100 | 40274494110 | 6620 | 6650 | 6660 | 6620 | 8755 |
| 262 | 20230830 | 145000 | 40216404450 | 6650 | 6690 | 6690 | 6630 | 4748 |
| 263 | 20230830 | 144900 | 40184867770 | 6690 | 6620 | 6750 | 6610 | 16298 |
| 264 | 20230830 | 144800 | 40076046630 | 6620 | 6700 | 6710 | 6610 | 52795 |
| 265 | 20230830 | 144700 | 39725073180 | 6710 | 6740 | 6750 | 6700 | 9950 |
| 266 | 20230830 | 144600 | 39658206670 | 6740 | 6750 | 6780 | 6700 | 14668 |
| 267 | 20230830 | 144500 | 39559347320 | 6760 | 6720 | 6770 | 6690 | 13859 |
| 268 | 20230830 | 144400 | 39466198500 | 6720 | 6690 | 6730 | 6680 | 12319 |
| 269 | 20230830 | 144300 | 39383627330 | 6680 | 6810 | 6810 | 6680 | 48990 |
| 270 | 20230830 | 144200 | 39053097340 | 6810 | 6770 | 6830 | 6730 | 63122 |
| 271 | 20230830 | 144100 | 38624100710 | 6760 | 6690 | 6800 | 6660 | 37245 |
| 272 | 20230830 | 144000 | 38372394150 | 6700 | 6660 | 6700 | 6630 | 15752 |
| 273 | 20230830 | 143900 | 38267723870 | 6630 | 6670 | 6700 | 6630 | 13115 |
| 274 | 20230830 | 143800 | 38180387580 | 6670 | 6660 | 6710 | 6640 | 13706 |
| 275 | 20230830 | 143700 | 38088956000 | 6660 | 6700 | 6710 | 6660 | 15970 |
| 276 | 20230830 | 143600 | 37982184190 | 6700 | 6800 | 6800 | 6680 | 31609 |
| 277 | 20230830 | 143500 | 37768965430 | 6800 | 6700 | 6850 | 6680 | 84365 |
| 278 | 20230830 | 143400 | 37196912840 | 6700 | 6610 | 6710 | 6590 | 27859 |
| 279 | 20230830 | 143300 | 37010791460 | 6590 | 6640 | 6650 | 6580 | 22945 |
| 280 | 20230830 | 143200 | 36859252140 | 6640 | 6710 | 6720 | 6640 | 27987 |
| 281 | 20230830 | 143100 | 36672409820 | 6710 | 6630 | 6710 | 6590 | 20977 |
| 282 | 20230830 | 143000 | 36532737730 | 6670 | 6670 | 6700 | 6540 | 39979 |
| 283 | 20230830 | 142900 | 36268293650 | 6700 | 6670 | 6750 | 6660 | 31711 |
| 284 | 20230830 | 142800 | 36055486760 | 6670 | 6650 | 6680 | 6640 | 11265 |
| 285 | 20230830 | 142700 | 35980479680 | 6650 | 6610 | 6690 | 6600 | 37517 |
| 286 | 20230830 | 142600 | 35730636560 | 6600 | 6610 | 6670 | 6580 | 33671 |
| 287 | 20230830 | 142500 | 35507690660 | 6610 | 6670 | 6690 | 6610 | 23869 |
| 288 | 20230830 | 142400 | 35348829880 | 6660 | 6750 | 6770 | 6600 | 53989 |
| 289 | 20230830 | 142300 | 34989209990 | 6730 | 6710 | 6780 | 6680 | 32420 |
| 290 | 20230830 | 142200 | 34771012440 | 6700 | 6830 | 6830 | 6700 | 67842 |
| 291 | 20230830 | 142100 | 34311918810 | 6830 | 6820 | 6880 | 6750 | 34921 |
| 292 | 20230830 | 142000 | 34074194640 | 6840 | 6810 | 6870 | 6760 | 44019 |
| 293 | 20230830 | 141900 | 33774153630 | 6820 | 6830 | 6930 | 6810 | 89457 |
| 294 | 20230830 | 141800 | 33158265680 | 6860 | 6840 | 6940 | 6770 | 158907 |
| 295 | 20230830 | 141700 | 32065950490 | 6870 | 6600 | 6870 | 6540 | 108992 |
| 296 | 20230830 | 141600 | 31333599030 | 6600 | 6710 | 6720 | 6600 | 57221 |
| 297 | 20230830 | 141500 | 30951904010 | 6690 | 6670 | 6740 | 6660 | 94651 |
| 298 | 20230830 | 141400 | 30319561490 | 6670 | 6810 | 6840 | 6610 | 131314 |
| 299 | 20230830 | 141300 | 29437716070 | 6810 | 6820 | 6890 | 6810 | 40053 |
| 300 | 20230830 | 141200 | 29163693410 | 6820 | 6910 | 6920 | 6780 | 66068 |
| 301 | 20230830 | 141100 | 28712653540 | 6890 | 6830 | 6980 | 6820 | 98479 |
| 302 | 20230830 | 141000 | 28031937660 | 6850 | 6860 | 6910 | 6810 | 61499 |
| 303 | 20230830 | 140900 | 27610277160 | 6850 | 6960 | 6970 | 6840 | 70743 |
| 304 | 20230830 | 140800 | 27122140850 | 6960 | 6930 | 7000 | 6900 | 102268 |
| 305 | 20230830 | 140700 | 26412391110 | 6920 | 7000 | 7100 | 6910 | 179746 |
| 306 | 20230830 | 140600 | 25155297500 | 7010 | 7010 | 7050 | 6940 | 150117 |
| 307 | 20230830 | 140500 | 24104656720 | 7010 | 6990 | 7070 | 6950 | 267987 |
| 308 | 20230830 | 140400 | 22222918770 | 7010 | 6780 | 7070 | 6750 | 361720 |
| 309 | 20230830 | 140300 | 19710231490 | 6790 | 6830 | 6850 | 6740 | 109062 |
| 310 | 20230830 | 140200 | 18969995970 | 6830 | 6640 | 6870 | 6630 | 273484 |
| 311 | 20230830 | 140100 | 17111567740 | 6650 | 6620 | 6700 | 6600 | 88567 |
| 312 | 20230830 | 140000 | 16521158780 | 6600 | 6720 | 6740 | 6570 | 108086 |
| 313 | 20230830 | 135900 | 15801836390 | 6740 | 6470 | 6750 | 6470 | 146339 |
| 314 | 20230830 | 135800 | 14830185740 | 6480 | 6490 | 6510 | 6470 | 16260 |
| 315 | 20230830 | 135700 | 14724803990 | 6480 | 6550 | 6580 | 6480 | 30438 |
| 316 | 20230830 | 135600 | 14526112640 | 6550 | 6580 | 6590 | 6510 | 31549 |
| 317 | 20230830 | 135500 | 14319236320 | 6590 | 6500 | 6630 | 6470 | 92724 |
| 318 | 20230830 | 135400 | 13709728280 | 6510 | 6340 | 6510 | 6330 | 89915 |
| 319 | 20230830 | 135300 | 13129324880 | 6340 | 6440 | 6450 | 6310 | 55827 |
| 320 | 20230830 | 135200 | 12774298970 | 6440 | 6380 | 6470 | 6380 | 53263 |
| 321 | 20230830 | 135100 | 12431986680 | 6390 | 6440 | 6460 | 6330 | 100697 |
| 322 | 20230830 | 135000 | 11788052600 | 6440 | 6610 | 6620 | 6440 | 106637 |
| 323 | 20230830 | 134900 | 11095766200 | 6610 | 6610 | 6700 | 6570 | 86845 |
| 324 | 20230830 | 134800 | 10518965230 | 6610 | 6650 | 6650 | 6520 | 93820 |
| 325 | 20230830 | 134700 | 9901705880 | 6650 | 6710 | 6730 | 6580 | 128293 |
| 326 | 20230830 | 134600 | 9050622650 | 6730 | 6770 | 6800 | 6670 | 132781 |
| 327 | 20230830 | 134500 | 8158360250 | 6790 | 6710 | 6840 | 6700 | 204945 |
| 328 | 20230830 | 134400 | 6771616780 | 6720 | 6550 | 6840 | 6520 | 394948 |
| 329 | 20230830 | 134300 | 4111656660 | 6560 | 6590 | 6610 | 6510 | 294919 |
| 330 | 20230830 | 134200 | 2172461460 | 6460 | 6460 | 6460 | 6460 | 0 |
| 331 | 20230830 | 134100 | 2172461460 | 6460 | 6030 | 6460 | 6030 | 204302 |
| 332 | 20230830 | 134000 | 893032610 | 6030 | 6050 | 6050 | 6030 | 251 |
| 333 | 20230830 | 133900 | 891517300 | 6030 | 6030 | 6060 | 6030 | 4657 |
| 334 | 20230830 | 133800 | 863363320 | 6030 | 6030 | 6040 | 6020 | 85 |
| 335 | 20230830 | 133700 | 862851270 | 6040 | 6020 | 6040 | 6020 | 4584 |
| 336 | 20230830 | 133600 | 835212960 | 6030 | 6030 | 6030 | 6020 | 425 |
| 337 | 20230830 | 133500 | 832650720 | 6020 | 6020 | 6030 | 6020 | 702 |
| 338 | 20230830 | 133400 | 828424670 | 6020 | 6020 | 6020 | 6020 | 3715 |
| 339 | 20230830 | 133300 | 806060370 | 6020 | 6010 | 6020 | 6010 | 1726 |
| 340 | 20230830 | 133200 | 795680010 | 6010 | 6000 | 6010 | 6000 | 2077 |
| 341 | 20230830 | 133100 | 783199240 | 6010 | 6010 | 6010 | 6010 | 35 |
| 342 | 20230830 | 133000 | 782988890 | 6000 | 6000 | 6010 | 6000 | 194 |
| 343 | 20230830 | 132900 | 781824390 | 6010 | 6000 | 6010 | 5970 | 1507 |
| 344 | 20230830 | 132800 | 772782370 | 6000 | 6000 | 6000 | 6000 | 500 |
| 345 | 20230830 | 132700 | 769782370 | 6000 | 6000 | 6000 | 6000 | 0 |
| 346 | 20230830 | 132600 | 769782370 | 6000 | 6000 | 6000 | 6000 | 4001 |
| 347 | 20230830 | 132500 | 745776370 | 6000 | 5980 | 6000 | 5980 | 2972 |
| 348 | 20230830 | 132400 | 727975640 | 5970 | 5970 | 5970 | 5970 | 0 |
| 349 | 20230830 | 132300 | 727975640 | 5970 | 5970 | 5970 | 5970 | 28 |
| 350 | 20230830 | 132200 | 727808480 | 5980 | 5980 | 5980 | 5980 | 0 |
| 351 | 20230830 | 132100 | 727808480 | 5980 | 5970 | 5980 | 5970 | 2 |
| 352 | 20230830 | 132000 | 727796530 | 5970 | 5970 | 5970 | 5970 | 0 |
| 353 | 20230830 | 131900 | 727796530 | 5970 | 5960 | 5970 | 5960 | 63 |
| 354 | 20230830 | 131800 | 727420430 | 5970 | 5970 | 5970 | 5970 | 32 |
| 355 | 20230830 | 131700 | 727229390 | 5970 | 5980 | 5980 | 5970 | 620 |
| 356 | 20230830 | 131600 | 723527150 | 5980 | 5980 | 5980 | 5980 | 95 |
| 357 | 20230830 | 131500 | 722959050 | 5980 | 5980 | 5980 | 5980 | 5 |
| 358 | 20230830 | 131400 | 722929150 | 5980 | 5980 | 5980 | 5980 | 0 |
| 359 | 20230830 | 131300 | 722929150 | 5980 | 5980 | 5980 | 5980 | 2 |
| 360 | 20230830 | 131200 | 722917190 | 5980 | 5980 | 5980 | 5980 | 0 |
| 361 | 20230830 | 131100 | 722917190 | 5980 | 5980 | 5980 | 5980 | 0 |
| 362 | 20230830 | 131000 | 722917190 | 5980 | 5980 | 5980 | 5980 | 0 |
| 363 | 20230830 | 130900 | 722917190 | 5980 | 5970 | 5980 | 5970 | 375 |
| 364 | 20230830 | 130800 | 720674700 | 5980 | 5980 | 5980 | 5980 | 1 |
| 365 | 20230830 | 130700 | 720668720 | 5970 | 5970 | 5970 | 5970 | 773 |
| 366 | 20230830 | 130600 | 716053910 | 5970 | 5970 | 5970 | 5970 | 0 |
| 367 | 20230830 | 130500 | 716053910 | 5970 | 5970 | 5970 | 5970 | 492 |
| 368 | 20230830 | 130400 | 713116670 | 5970 | 5970 | 5970 | 5970 | 6 |
| 369 | 20230830 | 130300 | 713080850 | 5960 | 5970 | 5970 | 5960 | 6 |
| 370 | 20230830 | 130200 | 713045040 | 5970 | 5980 | 5980 | 5970 | 298 |
| 371 | 20230830 | 130100 | 711263200 | 5980 | 5970 | 5980 | 5970 | 351 |
| 372 | 20230830 | 130000 | 709167700 | 5970 | 5980 | 5980 | 5970 | 345 |
| 373 | 20230830 | 125900 | 707108010 | 5980 | 5980 | 5980 | 5980 | 1 |
| 374 | 20230830 | 125800 | 707102030 | 5980 | 5980 | 5980 | 5980 | 2 |
| 375 | 20230830 | 125700 | 707090070 | 5980 | 5980 | 5980 | 5980 | 10 |
| 376 | 20230830 | 125600 | 707030270 | 5980 | 5980 | 5980 | 5980 | 0 |
| 377 | 20230830 | 125500 | 707030270 | 5980 | 5980 | 5980 | 5980 | 0 |
| 378 | 20230830 | 125400 | 707030270 | 5980 | 5980 | 5980 | 5970 | 3 |
| 379 | 20230830 | 125300 | 707012340 | 5980 | 5990 | 5990 | 5980 | 11 |
| 380 | 20230830 | 125200 | 706946550 | 5980 | 5980 | 5980 | 5980 | 3 |
| 381 | 20230830 | 125100 | 706928610 | 5990 | 5990 | 5990 | 5990 | 6 |
| 382 | 20230830 | 125000 | 706892670 | 5990 | 5990 | 5990 | 5990 | 0 |
| 383 | 20230830 | 124900 | 706892670 | 5990 | 5990 | 5990 | 5990 | 0 |
| 384 | 20230830 | 124800 | 706892670 | 5990 | 5990 | 5990 | 5990 | 0 |
| 385 | 20230830 | 124700 | 706892670 | 5990 | 5980 | 5990 | 5970 | 333 |
| 386 | 20230830 | 124600 | 704904580 | 5990 | 5990 | 5990 | 5990 | 0 |
| 387 | 20230830 | 124500 | 704904580 | 5990 | 5990 | 5990 | 5990 | 0 |
| 388 | 20230830 | 124400 | 704904580 | 5990 | 5990 | 5990 | 5990 | 0 |
| 389 | 20230830 | 124300 | 704904580 | 5990 | 5990 | 5990 | 5990 | 0 |
| 390 | 20230830 | 124200 | 704904580 | 5990 | 5990 | 5990 | 5990 | 0 |
| 391 | 20230830 | 124100 | 704904580 | 5990 | 5990 | 5990 | 5990 | 1 |
| 392 | 20230830 | 124000 | 704898590 | 5990 | 5990 | 5990 | 5990 | 12 |
| 393 | 20230830 | 123900 | 704826710 | 5990 | 5980 | 5990 | 5980 | 490 |
| 394 | 20230830 | 123800 | 701896450 | 5980 | 5980 | 5980 | 5980 | 10 |
| 395 | 20230830 | 123700 | 701836650 | 5990 | 5990 | 5990 | 5990 | 0 |
| 396 | 20230830 | 123600 | 701836650 | 5990 | 5990 | 5990 | 5990 | 0 |
| 397 | 20230830 | 123500 | 701836650 | 5990 | 5960 | 5990 | 5960 | 487 |
| 398 | 20230830 | 123400 | 698924400 | 5980 | 5990 | 5990 | 5980 | 6 |
| 399 | 20230830 | 123300 | 698888510 | 5990 | 5990 | 5990 | 5990 | 0 |
| 400 | 20230830 | 123200 | 698888510 | 5990 | 5960 | 5990 | 5960 | 1002 |
| 401 | 20230830 | 123100 | 692898540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 402 | 20230830 | 123000 | 692898540 | 5980 | 5980 | 5980 | 5980 | 2 |
| 403 | 20230830 | 122900 | 692886580 | 5980 | 5970 | 5980 | 5960 | 262 |
| 404 | 20230830 | 122800 | 691322420 | 5980 | 5980 | 5980 | 5980 | 100 |
| 405 | 20230830 | 122700 | 690724420 | 5980 | 5980 | 5980 | 5980 | 0 |
| 406 | 20230830 | 122600 | 690724420 | 5980 | 5980 | 5980 | 5980 | 0 |
| 407 | 20230830 | 122500 | 690724420 | 5980 | 5980 | 5980 | 5980 | 1 |
| 408 | 20230830 | 122400 | 690718440 | 5980 | 5980 | 5980 | 5980 | 10 |
| 409 | 20230830 | 122300 | 690658640 | 5990 | 5980 | 5990 | 5980 | 1469 |
| 410 | 20230830 | 122200 | 681874000 | 5970 | 5970 | 5970 | 5970 | 200 |
| 411 | 20230830 | 122100 | 680680000 | 5980 | 5980 | 5980 | 5980 | 0 |
| 412 | 20230830 | 122000 | 680680000 | 5980 | 5980 | 5980 | 5970 | 275 |
| 413 | 20230830 | 121900 | 679035730 | 5980 | 5980 | 5980 | 5980 | 700 |
| 414 | 20230830 | 121800 | 674849730 | 5980 | 5980 | 5980 | 5980 | 6 |
| 415 | 20230830 | 121700 | 674813850 | 5980 | 5980 | 5980 | 5980 | 5 |
| 416 | 20230830 | 121600 | 674783950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 417 | 20230830 | 121500 | 674783950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 418 | 20230830 | 121400 | 674783950 | 5980 | 5980 | 5980 | 5980 | 1 |
| 419 | 20230830 | 121300 | 674777970 | 5980 | 5980 | 5980 | 5980 | 0 |
| 420 | 20230830 | 121200 | 674777970 | 5980 | 5960 | 5980 | 5960 | 10 |
| 421 | 20230830 | 121100 | 674718350 | 5980 | 5980 | 5980 | 5970 | 124 |
| 422 | 20230830 | 121000 | 673977830 | 5980 | 5980 | 5980 | 5980 | 2 |
| 423 | 20230830 | 120900 | 673965870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 424 | 20230830 | 120800 | 673965870 | 5980 | 5980 | 5980 | 5980 | 43 |
| 425 | 20230830 | 120700 | 673708730 | 5980 | 5960 | 5980 | 5960 | 379 |
| 426 | 20230830 | 120600 | 671448880 | 5970 | 5970 | 5970 | 5970 | 483 |
| 427 | 20230830 | 120500 | 668565370 | 5980 | 5990 | 5990 | 5980 | 513 |
| 428 | 20230830 | 120400 | 665494300 | 5990 | 5990 | 5990 | 5990 | 3 |
| 429 | 20230830 | 120300 | 665476330 | 5990 | 5990 | 5990 | 5990 | 32 |
| 430 | 20230830 | 120200 | 665284650 | 5980 | 5980 | 5980 | 5980 | 15 |
| 431 | 20230830 | 120100 | 665194950 | 5990 | 5980 | 5990 | 5980 | 763 |
| 432 | 20230830 | 120000 | 660631800 | 5990 | 5980 | 5990 | 5970 | 1200 |
| 433 | 20230830 | 115900 | 653455560 | 5980 | 5970 | 5980 | 5970 | 326 |
| 434 | 20230830 | 115800 | 651509330 | 5970 | 5970 | 5970 | 5970 | 688 |
| 435 | 20230830 | 115700 | 647401970 | 5970 | 5960 | 5970 | 5960 | 124 |
| 436 | 20230830 | 115600 | 646662920 | 5960 | 5960 | 5960 | 5960 | 51 |
| 437 | 20230830 | 115500 | 646358960 | 5970 | 5960 | 5970 | 5960 | 2 |
| 438 | 20230830 | 115400 | 646347030 | 5970 | 5960 | 5970 | 5960 | 1001 |
| 439 | 20230830 | 115300 | 640381060 | 5960 | 5960 | 5960 | 5960 | 50 |
| 440 | 20230830 | 115200 | 640083060 | 5970 | 5970 | 5970 | 5970 | 0 |
| 441 | 20230830 | 115100 | 640083060 | 5970 | 5970 | 5970 | 5970 | 0 |
| 442 | 20230830 | 115000 | 640083060 | 5970 | 5960 | 5970 | 5960 | 972 |
| 443 | 20230830 | 114900 | 634289920 | 5960 | 5950 | 5960 | 5950 | 12 |
| 444 | 20230830 | 114800 | 634218500 | 5950 | 5950 | 5950 | 5950 | 0 |
| 445 | 20230830 | 114700 | 634218500 | 5950 | 5960 | 5960 | 5950 | 954 |
| 446 | 20230830 | 114600 | 628532670 | 5960 | 5960 | 5960 | 5960 | 0 |
| 447 | 20230830 | 114500 | 628532670 | 5960 | 5960 | 5960 | 5960 | 0 |
| 448 | 20230830 | 114400 | 628532670 | 5960 | 5960 | 5960 | 5960 | 49 |
| 449 | 20230830 | 114300 | 628240630 | 5960 | 5960 | 5960 | 5960 | 44 |
| 450 | 20230830 | 114200 | 627978390 | 5960 | 5960 | 5960 | 5960 | 99 |
| 451 | 20230830 | 114100 | 627388350 | 5960 | 5970 | 5970 | 5960 | 91 |
| 452 | 20230830 | 114000 | 626845890 | 5960 | 5960 | 5960 | 5960 | 133 |
| 453 | 20230830 | 113900 | 626053210 | 5960 | 5960 | 5960 | 5960 | 10 |
| 454 | 20230830 | 113800 | 625993610 | 5960 | 5960 | 5960 | 5960 | 0 |
| 455 | 20230830 | 113700 | 625993610 | 5960 | 5960 | 5960 | 5960 | 1000 |
| 456 | 20230830 | 113600 | 620033610 | 5960 | 5960 | 5960 | 5960 | 194 |
| 457 | 20230830 | 113500 | 618877370 | 5970 | 5970 | 5970 | 5970 | 20 |
| 458 | 20230830 | 113400 | 618757970 | 5970 | 5970 | 5970 | 5970 | 1 |
| 459 | 20230830 | 113300 | 618752000 | 5960 | 5960 | 5960 | 5960 | 83 |
| 460 | 20230830 | 113200 | 618257320 | 5960 | 5960 | 5960 | 5960 | 0 |
| 461 | 20230830 | 113100 | 618257320 | 5960 | 5970 | 5970 | 5960 | 368 |
| 462 | 20230830 | 113000 | 616063690 | 5970 | 5970 | 5970 | 5970 | 1747 |
| 463 | 20230830 | 112900 | 605634100 | 5980 | 5970 | 5980 | 5970 | 233 |
| 464 | 20230830 | 112800 | 604243060 | 5970 | 5980 | 5980 | 5970 | 128 |
| 465 | 20230830 | 112700 | 603478390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 466 | 20230830 | 112600 | 603478390 | 5970 | 5970 | 5970 | 5970 | 1 |
| 467 | 20230830 | 112500 | 603472420 | 5980 | 5980 | 5980 | 5980 | 0 |
| 468 | 20230830 | 112400 | 603472420 | 5980 | 5980 | 5980 | 5980 | 0 |
| 469 | 20230830 | 112300 | 603472420 | 5980 | 5980 | 5980 | 5980 | 0 |
| 470 | 20230830 | 112200 | 603472420 | 5980 | 5980 | 5980 | 5980 | 103 |
| 471 | 20230830 | 112100 | 602856480 | 5980 | 5980 | 5980 | 5980 | 30 |
| 472 | 20230830 | 112000 | 602677080 | 5980 | 5980 | 5980 | 5980 | 0 |
| 473 | 20230830 | 111900 | 602677080 | 5980 | 5980 | 5980 | 5980 | 0 |
| 474 | 20230830 | 111800 | 602677080 | 5980 | 5970 | 5980 | 5970 | 1616 |
| 475 | 20230830 | 111700 | 593027660 | 5960 | 5960 | 5960 | 5960 | 90 |
| 476 | 20230830 | 111600 | 592491260 | 5960 | 5960 | 5960 | 5960 | 0 |
| 477 | 20230830 | 111500 | 592491260 | 5960 | 5960 | 5960 | 5960 | 0 |
| 478 | 20230830 | 111400 | 592491260 | 5960 | 5960 | 5960 | 5960 | 1300 |
| 479 | 20230830 | 111300 | 584743260 | 5960 | 5960 | 5960 | 5960 | 40 |
| 480 | 20230830 | 111200 | 584504860 | 5960 | 5960 | 5960 | 5960 | 130 |
| 481 | 20230830 | 111100 | 583730060 | 5970 | 5960 | 5970 | 5960 | 120 |
| 482 | 20230830 | 111000 | 583014590 | 5960 | 5970 | 5970 | 5960 | 38 |
| 483 | 20230830 | 110900 | 582787810 | 5970 | 5970 | 5970 | 5970 | 0 |
| 484 | 20230830 | 110800 | 582787810 | 5970 | 5970 | 5970 | 5970 | 0 |
| 485 | 20230830 | 110700 | 582787810 | 5970 | 5970 | 5970 | 5970 | 100 |
| 486 | 20230830 | 110600 | 582190810 | 5970 | 5960 | 5970 | 5960 | 2 |
| 487 | 20230830 | 110500 | 582178880 | 5960 | 5960 | 5960 | 5960 | 1090 |
| 488 | 20230830 | 110400 | 575682480 | 5960 | 5970 | 5970 | 5960 | 1010 |
| 489 | 20230830 | 110300 | 569661120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 490 | 20230830 | 110200 | 569661120 | 5970 | 5970 | 5980 | 5970 | 549 |
| 491 | 20230830 | 110100 | 566383180 | 5970 | 5970 | 5970 | 5970 | 111 |
| 492 | 20230830 | 110000 | 565720510 | 5970 | 5960 | 5970 | 5960 | 912 |
| 493 | 20230830 | 105900 | 560284570 | 5960 | 5970 | 5970 | 5960 | 2 |
| 494 | 20230830 | 105800 | 560272640 | 5970 | 5970 | 5970 | 5970 | 0 |
| 495 | 20230830 | 105700 | 560272640 | 5970 | 5970 | 5970 | 5970 | 100 |
| 496 | 20230830 | 105600 | 559675640 | 5970 | 5960 | 5970 | 5960 | 8 |
| 497 | 20230830 | 105500 | 559627900 | 5970 | 5970 | 5970 | 5970 | 21 |
| 498 | 20230830 | 105400 | 559502530 | 5970 | 5970 | 5970 | 5970 | 69 |
| 499 | 20230830 | 105300 | 559090600 | 5970 | 5960 | 5970 | 5960 | 642 |
| 500 | 20230830 | 105200 | 555259860 | 5950 | 5950 | 5950 | 5950 | 348 |
| 501 | 20230830 | 105100 | 553189260 | 5960 | 5960 | 5960 | 5960 | 360 |
| 502 | 20230830 | 105000 | 551043660 | 5960 | 5960 | 5970 | 5960 | 820 |
| 503 | 20230830 | 104900 | 546152460 | 5960 | 5960 | 5960 | 5960 | 6 |
| 504 | 20230830 | 104800 | 546116700 | 5960 | 5960 | 5960 | 5960 | 156 |
| 505 | 20230830 | 104700 | 545186940 | 5960 | 5970 | 5970 | 5960 | 502 |
| 506 | 20230830 | 104600 | 542195010 | 5960 | 5950 | 5960 | 5950 | 124 |
| 507 | 20230830 | 104500 | 541455980 | 5950 | 5960 | 5960 | 5950 | 943 |
| 508 | 20230830 | 104400 | 535835780 | 5960 | 5960 | 5960 | 5950 | 2096 |
| 509 | 20230830 | 104300 | 523353580 | 5970 | 5970 | 5970 | 5970 | 0 |
| 510 | 20230830 | 104200 | 523353580 | 5970 | 5970 | 5970 | 5970 | 1077 |
| 511 | 20230830 | 104100 | 516923890 | 5970 | 5970 | 5970 | 5970 | 18 |
| 512 | 20230830 | 104000 | 516816430 | 5970 | 5960 | 5970 | 5960 | 2105 |
| 513 | 20230830 | 103900 | 504270210 | 5960 | 5960 | 5960 | 5960 | 5 |
| 514 | 20230830 | 103800 | 504240410 | 5960 | 5960 | 5960 | 5960 | 1526 |
| 515 | 20230830 | 103700 | 495145450 | 5950 | 5950 | 5950 | 5950 | 244 |
| 516 | 20230830 | 103600 | 493693650 | 5940 | 5950 | 5950 | 5940 | 1138 |
| 517 | 20230830 | 103500 | 486930260 | 5950 | 5960 | 5960 | 5950 | 905 |
| 518 | 20230830 | 103400 | 481538010 | 5960 | 5960 | 5960 | 5960 | 48 |
| 519 | 20230830 | 103300 | 481251930 | 5960 | 5990 | 5990 | 5960 | 1817 |
| 520 | 20230830 | 103200 | 470368130 | 6000 | 5970 | 6000 | 5960 | 533 |
| 521 | 20230830 | 103100 | 467186020 | 5970 | 6000 | 6000 | 5970 | 202 |
| 522 | 20230830 | 103000 | 465975750 | 6010 | 6010 | 6010 | 6010 | 439 |
| 523 | 20230830 | 102900 | 463337360 | 6000 | 5970 | 6000 | 5970 | 1362 |
| 524 | 20230830 | 102800 | 455174740 | 5970 | 5970 | 5970 | 5960 | 380 |
| 525 | 20230830 | 102700 | 452908920 | 5970 | 5970 | 5970 | 5970 | 502 |
| 526 | 20230830 | 102600 | 449911980 | 5970 | 5960 | 5970 | 5950 | 512 |
| 527 | 20230830 | 102500 | 446864410 | 5950 | 5950 | 5950 | 5950 | 1021 |
| 528 | 20230830 | 102400 | 440789460 | 5940 | 6000 | 6000 | 5940 | 7799 |
| 529 | 20230830 | 102300 | 394232560 | 6010 | 5980 | 6020 | 5980 | 6543 |
| 530 | 20230830 | 102200 | 354962080 | 5980 | 5970 | 5980 | 5970 | 260 |
| 531 | 20230830 | 102100 | 353409280 | 5980 | 5980 | 5980 | 5970 | 2383 |
| 532 | 20230830 | 102000 | 339161190 | 5980 | 6020 | 6020 | 5970 | 2160 |
| 533 | 20230830 | 101900 | 326228930 | 6030 | 5950 | 6070 | 5950 | 22283 |
| 534 | 20230830 | 101800 | 192560380 | 5950 | 5930 | 5950 | 5930 | 2961 |
| 535 | 20230830 | 101700 | 174986640 | 5930 | 5920 | 5930 | 5920 | 1343 |
| 536 | 20230830 | 101600 | 167030970 | 5920 | 5920 | 5920 | 5920 | 0 |
| 537 | 20230830 | 101500 | 167030970 | 5920 | 5920 | 5920 | 5920 | 104 |
| 538 | 20230830 | 101400 | 166415290 | 5920 | 5910 | 5920 | 5910 | 4715 |
| 539 | 20230830 | 101300 | 138540710 | 5900 | 5900 | 5900 | 5900 | 689 |
| 540 | 20230830 | 101200 | 134475610 | 5900 | 5900 | 5900 | 5900 | 11 |
| 541 | 20230830 | 101100 | 134410710 | 5880 | 5880 | 5880 | 5880 | 1 |
| 542 | 20230830 | 101000 | 134404830 | 5880 | 5880 | 5880 | 5880 | 158 |
| 543 | 20230830 | 100900 | 133475790 | 5900 | 5900 | 5900 | 5900 | 0 |
| 544 | 20230830 | 100800 | 133475790 | 5900 | 5900 | 5900 | 5900 | 201 |
| 545 | 20230830 | 100700 | 132289890 | 5910 | 5910 | 5910 | 5910 | 0 |
| 546 | 20230830 | 100600 | 132289890 | 5910 | 5910 | 5910 | 5910 | 0 |
| 547 | 20230830 | 100500 | 132289890 | 5910 | 5900 | 5910 | 5900 | 480 |
| 548 | 20230830 | 100400 | 129457850 | 5900 | 5910 | 5910 | 5900 | 304 |
| 549 | 20230830 | 100300 | 127664210 | 5890 | 5890 | 5890 | 5890 | 0 |
| 550 | 20230830 | 100200 | 127664210 | 5890 | 5890 | 5890 | 5890 | 0 |
| 551 | 20230830 | 100100 | 127664210 | 5890 | 5900 | 5900 | 5890 | 89 |
| 552 | 20230830 | 100000 | 127139990 | 5900 | 5900 | 5900 | 5900 | 0 |
| 553 | 20230830 | 095900 | 127139990 | 5900 | 5900 | 5900 | 5900 | 48 |
| 554 | 20230830 | 095800 | 126856790 | 5900 | 5900 | 5900 | 5900 | 0 |
| 555 | 20230830 | 095700 | 126856790 | 5900 | 5900 | 5900 | 5900 | 100 |
| 556 | 20230830 | 095600 | 126266790 | 5890 | 5890 | 5890 | 5890 | 0 |
| 557 | 20230830 | 095500 | 126266790 | 5890 | 5890 | 5890 | 5890 | 0 |
| 558 | 20230830 | 095400 | 126266790 | 5890 | 5890 | 5890 | 5890 | 0 |
| 559 | 20230830 | 095300 | 126266790 | 5890 | 5890 | 5890 | 5890 | 7 |
| 560 | 20230830 | 095200 | 126225560 | 5890 | 5890 | 5890 | 5890 | 0 |
| 561 | 20230830 | 095100 | 126225560 | 5890 | 5890 | 5890 | 5890 | 115 |
| 562 | 20230830 | 095000 | 125548210 | 5900 | 5900 | 5900 | 5900 | 0 |
| 563 | 20230830 | 094900 | 125548210 | 5900 | 5900 | 5900 | 5900 | 0 |
| 564 | 20230830 | 094800 | 125548210 | 5900 | 5880 | 5900 | 5880 | 331 |
| 565 | 20230830 | 094700 | 123595330 | 5900 | 5900 | 5900 | 5900 | 0 |
| 566 | 20230830 | 094600 | 123595330 | 5900 | 5900 | 5900 | 5900 | 84 |
| 567 | 20230830 | 094500 | 123099730 | 5870 | 5870 | 5870 | 5870 | 0 |
| 568 | 20230830 | 094400 | 123099730 | 5870 | 5870 | 5870 | 5870 | 0 |
| 569 | 20230830 | 094300 | 123099730 | 5870 | 5870 | 5870 | 5870 | 1 |
| 570 | 20230830 | 094200 | 123093860 | 5870 | 5870 | 5870 | 5870 | 489 |
| 571 | 20230830 | 094100 | 120223430 | 5870 | 5870 | 5870 | 5870 | 6 |
| 572 | 20230830 | 094000 | 120188210 | 5910 | 5870 | 5910 | 5870 | 205 |
| 573 | 20230830 | 093900 | 118977980 | 5870 | 5880 | 5880 | 5870 | 1500 |
| 574 | 20230830 | 093800 | 110165190 | 5910 | 5910 | 5910 | 5910 | 0 |
| 575 | 20230830 | 093700 | 110165190 | 5910 | 5910 | 5910 | 5910 | 3 |
| 576 | 20230830 | 093600 | 110147460 | 5910 | 5910 | 5910 | 5910 | 0 |
| 577 | 20230830 | 093500 | 110147460 | 5910 | 5910 | 5910 | 5910 | 85 |
| 578 | 20230830 | 093400 | 109645110 | 5910 | 5910 | 5910 | 5910 | 1 |
| 579 | 20230830 | 093300 | 109639200 | 5880 | 5910 | 5910 | 5880 | 83 |
| 580 | 20230830 | 093200 | 109150460 | 5910 | 5910 | 5910 | 5910 | 0 |
| 581 | 20230830 | 093100 | 109150460 | 5910 | 5910 | 5910 | 5910 | 0 |
| 582 | 20230830 | 093000 | 109150460 | 5910 | 5910 | 5910 | 5910 | 10 |
| 583 | 20230830 | 092900 | 109091360 | 5890 | 5890 | 5890 | 5890 | 0 |
| 584 | 20230830 | 092800 | 109091360 | 5890 | 5900 | 5900 | 5890 | 171 |
| 585 | 20230830 | 092700 | 108082470 | 5900 | 5900 | 5900 | 5900 | 0 |
| 586 | 20230830 | 092600 | 108082470 | 5900 | 5900 | 5900 | 5900 | 0 |
| 587 | 20230830 | 092500 | 108082470 | 5900 | 5900 | 5900 | 5900 | 5 |
| 588 | 20230830 | 092400 | 108052970 | 5910 | 5910 | 5910 | 5910 | 50 |
| 589 | 20230830 | 092300 | 107757470 | 5910 | 5910 | 5910 | 5910 | 74 |
| 590 | 20230830 | 092200 | 107320130 | 5910 | 5900 | 5910 | 5900 | 121 |
| 591 | 20230830 | 092100 | 106606220 | 5920 | 5920 | 5920 | 5920 | 2 |
| 592 | 20230830 | 092000 | 106594380 | 5920 | 5920 | 5920 | 5920 | 100 |
| 593 | 20230830 | 091900 | 106002380 | 5930 | 5930 | 5930 | 5930 | 2 |
| 594 | 20230830 | 091800 | 105990520 | 5890 | 5890 | 5890 | 5880 | 1074 |
| 595 | 20230830 | 091700 | 99666660 | 5870 | 5870 | 5870 | 5870 | 0 |
| 596 | 20230830 | 091600 | 99666660 | 5870 | 5900 | 5900 | 5870 | 1011 |
| 597 | 20230830 | 091500 | 93719690 | 5900 | 5900 | 5930 | 5900 | 2400 |
| 598 | 20230830 | 091400 | 79502640 | 5900 | 5920 | 5920 | 5900 | 518 |
| 599 | 20230830 | 091300 | 76442010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 600 | 20230830 | 091200 | 76442010 | 5910 | 5920 | 5920 | 5910 | 318 |
| 601 | 20230830 | 091100 | 74559630 | 5930 | 5920 | 5930 | 5920 | 614 |
| 602 | 20230830 | 091000 | 70921510 | 5920 | 5920 | 5930 | 5920 | 209 |
| 603 | 20230830 | 090900 | 69683900 | 5920 | 5920 | 5920 | 5920 | 8 |
| 604 | 20230830 | 090800 | 69636540 | 5920 | 5920 | 5920 | 5920 | 294 |
| 605 | 20230830 | 090700 | 67896060 | 5940 | 5930 | 5940 | 5920 | 153 |
| 606 | 20230830 | 090600 | 66987700 | 5940 | 5920 | 5950 | 5910 | 3867 |
| 607 | 20230830 | 090500 | 44059960 | 5920 | 5900 | 5920 | 5900 | 803 |
| 608 | 20230830 | 090400 | 39320280 | 5890 | 5890 | 5900 | 5890 | 356 |
| 609 | 20230830 | 090300 | 37221790 | 5870 | 5870 | 5880 | 5870 | 683 |
| 610 | 20230830 | 090200 | 33207580 | 5860 | 5860 | 5860 | 5860 | 66 |
| 611 | 20230830 | 090100 | 32820820 | 5880 | 5910 | 5920 | 5880 | 1033 |
| 612 | 20230830 | 090000 | 26730090 | 5930 | 5880 | 5930 | 5880 | 4540 |