34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 193300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 4132 |
| 3 | 20230830 | 193200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20230830 | 193100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20230830 | 193000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20230830 | 192900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20230830 | 192800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20230830 | 192700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20230830 | 192600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20230830 | 192500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20230830 | 192400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20230830 | 192300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20230830 | 192200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20230830 | 192100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20230830 | 192000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20230830 | 191900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20230830 | 191800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20230830 | 191700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20230830 | 191600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20230830 | 191500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20230830 | 191400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20230830 | 191300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20230830 | 191200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20230830 | 191100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20230830 | 191000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20230830 | 190900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20230830 | 190800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20230830 | 190700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20230830 | 190600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20230830 | 190500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20230830 | 190400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20230830 | 190300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 4132 |
| 33 | 20230830 | 190200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20230830 | 190100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20230830 | 190000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20230830 | 185900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20230830 | 185800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20230830 | 185700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20230830 | 185600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20230830 | 185500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20230830 | 185400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20230830 | 185300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20230830 | 185200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20230830 | 185100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20230830 | 185000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20230830 | 184900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20230830 | 184800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20230830 | 184700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20230830 | 184600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20230830 | 184500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20230830 | 184400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20230830 | 184300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20230830 | 184200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20230830 | 184100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20230830 | 184000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20230830 | 183900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20230830 | 183800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20230830 | 183700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20230830 | 183600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20230830 | 183500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20230830 | 183400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20230830 | 183300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 4132 |
| 63 | 20230830 | 183200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20230830 | 183100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20230830 | 183000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20230830 | 182900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20230830 | 182800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20230830 | 182700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20230830 | 182600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20230830 | 182500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20230830 | 182400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20230830 | 182300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20230830 | 182200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20230830 | 182100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20230830 | 182000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20230830 | 181900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20230830 | 181800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20230830 | 181700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20230830 | 181600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20230830 | 181500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20230830 | 181400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20230830 | 181300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20230830 | 181200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20230830 | 181100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20230830 | 181000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20230830 | 180900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20230830 | 180800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20230830 | 180700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20230830 | 180600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20230830 | 180500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20230830 | 180400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20230830 | 180300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 4132 |
| 93 | 20230830 | 180200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20230830 | 180100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20230830 | 180000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20230830 | 175900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20230830 | 175800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20230830 | 175700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20230830 | 175600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20230830 | 175500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20230830 | 175400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20230830 | 175300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20230830 | 175200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20230830 | 175100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20230830 | 175000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20230830 | 174900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20230830 | 174800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20230830 | 174700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20230830 | 174600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20230830 | 174500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20230830 | 174400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20230830 | 174300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20230830 | 174200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20230830 | 174100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20230830 | 174000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20230830 | 173900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20230830 | 173800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20230830 | 173700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20230830 | 173600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20230830 | 173500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20230830 | 173400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20230830 | 173300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 4132 |
| 123 | 20230830 | 173200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20230830 | 173100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20230830 | 173000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20230830 | 172900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20230830 | 172800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20230830 | 172700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20230830 | 172600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20230830 | 172500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20230830 | 172400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20230830 | 172300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20230830 | 172200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20230830 | 172100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20230830 | 172000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20230830 | 171900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20230830 | 171800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20230830 | 171700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20230830 | 171600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20230830 | 171500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20230830 | 171400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20230830 | 171300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20230830 | 171200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20230830 | 171100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20230830 | 171000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20230830 | 170900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20230830 | 170800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20230830 | 170700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20230830 | 170600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20230830 | 170500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20230830 | 170400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20230830 | 170300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 4132 |
| 153 | 20230830 | 170200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20230830 | 170100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20230830 | 170000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20230830 | 165900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20230830 | 165800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20230830 | 165700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20230830 | 165600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20230830 | 165500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20230830 | 165400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20230830 | 165300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20230830 | 165200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20230830 | 165100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20230830 | 165000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20230830 | 164900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20230830 | 164800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20230830 | 164700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20230830 | 164600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20230830 | 164500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20230830 | 164400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20230830 | 164300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20230830 | 164200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20230830 | 164100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20230830 | 164000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20230830 | 163900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20230830 | 163800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20230830 | 163700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20230830 | 163600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20230830 | 163500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20230830 | 163400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20230830 | 163300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 4132 |
| 183 | 20230830 | 163200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20230830 | 163100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20230830 | 163000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20230830 | 162900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20230830 | 162800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20230830 | 162700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20230830 | 162600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20230830 | 162500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20230830 | 162400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20230830 | 162300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20230830 | 162200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20230830 | 162100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20230830 | 162000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20230830 | 161900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20230830 | 161800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20230830 | 161700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20230830 | 161600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20230830 | 161500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20230830 | 161400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20230830 | 161300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20230830 | 161200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20230830 | 161100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20230830 | 161000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 206 | 20230830 | 160900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 207 | 20230830 | 160800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 208 | 20230830 | 160700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 209 | 20230830 | 160600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 210 | 20230830 | 160500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 211 | 20230830 | 160400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 212 | 20230830 | 160300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 4132 |
| 213 | 20230830 | 160200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 214 | 20230830 | 160100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 215 | 20230830 | 160000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20230830 | 155900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20230830 | 155800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20230830 | 155700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20230830 | 155600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20230830 | 155500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20230830 | 155400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20230830 | 155300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20230830 | 155200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20230830 | 155100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20230830 | 155000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 226 | 20230830 | 154900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 227 | 20230830 | 154800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 228 | 20230830 | 154700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 229 | 20230830 | 154600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 230 | 20230830 | 154500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 231 | 20230830 | 154400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 232 | 20230830 | 154300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 233 | 20230830 | 154200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 234 | 20230830 | 154100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 235 | 20230830 | 154000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 236 | 20230830 | 153900 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 237 | 20230830 | 153800 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 238 | 20230830 | 153700 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 239 | 20230830 | 153600 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 240 | 20230830 | 153500 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 241 | 20230830 | 153400 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 242 | 20230830 | 153300 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 4132 |
| 243 | 20230830 | 153200 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 244 | 20230830 | 153100 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 245 | 20230830 | 153000 | 9197668900 | 43250 | 43250 | 43250 | 43250 | 4132 |
| 246 | 20230830 | 152900 | 9018959900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 247 | 20230830 | 152800 | 9018959900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 248 | 20230830 | 152700 | 9018959900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 249 | 20230830 | 152600 | 9018959900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 250 | 20230830 | 152500 | 9018959900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 251 | 20230830 | 152400 | 9018959900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 252 | 20230830 | 152300 | 9018959900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 253 | 20230830 | 152200 | 9018959900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 254 | 20230830 | 152100 | 9018959900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 255 | 20230830 | 152000 | 9018959900 | 43250 | 43250 | 43250 | 43250 | 0 |
| 256 | 20230830 | 151900 | 9018959900 | 43250 | 43250 | 43350 | 43200 | 1208 |
| 257 | 20230830 | 151800 | 8966694750 | 43200 | 43350 | 43400 | 43200 | 1873 |
| 258 | 20230830 | 151700 | 8885549150 | 43400 | 43350 | 43400 | 43300 | 2080 |
| 259 | 20230830 | 151600 | 8795309750 | 43350 | 43200 | 43350 | 43200 | 743 |
| 260 | 20230830 | 151500 | 8763112100 | 43350 | 43250 | 43350 | 43200 | 3194 |
| 261 | 20230830 | 151400 | 8624976700 | 43250 | 43200 | 43250 | 43150 | 512 |
| 262 | 20230830 | 151300 | 8602858550 | 43200 | 43200 | 43200 | 43200 | 674 |
| 263 | 20230830 | 151200 | 8573741750 | 43200 | 43150 | 43200 | 43150 | 134 |
| 264 | 20230830 | 151100 | 8567953000 | 43200 | 43050 | 43250 | 43050 | 4482 |
| 265 | 20230830 | 151000 | 8374498050 | 43050 | 43050 | 43050 | 43050 | 287 |
| 266 | 20230830 | 150900 | 8362142700 | 43050 | 43050 | 43050 | 43000 | 215 |
| 267 | 20230830 | 150800 | 8352887050 | 43050 | 43000 | 43050 | 43000 | 1280 |
| 268 | 20230830 | 150700 | 8297833100 | 43050 | 43050 | 43050 | 43050 | 853 |
| 269 | 20230830 | 150600 | 8261111450 | 43050 | 43150 | 43150 | 43050 | 951 |
| 270 | 20230830 | 150500 | 8220119050 | 43150 | 43100 | 43150 | 43100 | 85 |
| 271 | 20230830 | 150400 | 8216452050 | 43100 | 43100 | 43150 | 43100 | 159 |
| 272 | 20230830 | 150300 | 8209596900 | 43050 | 43000 | 43100 | 43000 | 1522 |
| 273 | 20230830 | 150200 | 8144043450 | 43000 | 43000 | 43000 | 43000 | 346 |
| 274 | 20230830 | 150100 | 8129165450 | 43000 | 43000 | 43000 | 43000 | 411 |
| 275 | 20230830 | 150000 | 8111492450 | 43000 | 43050 | 43050 | 43000 | 467 |
| 276 | 20230830 | 145900 | 8091405550 | 43000 | 43000 | 43050 | 43000 | 24 |
| 277 | 20230830 | 145800 | 8090372500 | 43000 | 43050 | 43050 | 43000 | 947 |
| 278 | 20230830 | 145700 | 8049629950 | 43050 | 43050 | 43050 | 43050 | 696 |
| 279 | 20230830 | 145600 | 8019667150 | 43100 | 43050 | 43100 | 43050 | 190 |
| 280 | 20230830 | 145500 | 8011486700 | 43100 | 43050 | 43100 | 43050 | 37 |
| 281 | 20230830 | 145400 | 8009893800 | 43050 | 43050 | 43100 | 43050 | 248 |
| 282 | 20230830 | 145300 | 7999217250 | 43050 | 43050 | 43050 | 43050 | 150 |
| 283 | 20230830 | 145200 | 7992759750 | 43050 | 43000 | 43050 | 43000 | 116 |
| 284 | 20230830 | 145100 | 7987766100 | 43050 | 43000 | 43050 | 43000 | 259 |
| 285 | 20230830 | 145000 | 7976628550 | 42950 | 43050 | 43050 | 42950 | 1852 |
| 286 | 20230830 | 144900 | 7896996750 | 43050 | 43050 | 43100 | 43050 | 391 |
| 287 | 20230830 | 144800 | 7880162850 | 43050 | 43050 | 43050 | 43050 | 910 |
| 288 | 20230830 | 144700 | 7840987350 | 43050 | 43050 | 43100 | 43050 | 296 |
| 289 | 20230830 | 144600 | 7828243400 | 43050 | 43050 | 43050 | 43050 | 183 |
| 290 | 20230830 | 144500 | 7820365250 | 43050 | 43100 | 43100 | 43050 | 10 |
| 291 | 20230830 | 144400 | 7819934500 | 43050 | 43050 | 43050 | 43050 | 248 |
| 292 | 20230830 | 144300 | 7809258100 | 43050 | 43050 | 43050 | 43050 | 47 |
| 293 | 20230830 | 144200 | 7807234750 | 43050 | 43050 | 43050 | 43050 | 48 |
| 294 | 20230830 | 144100 | 7805168350 | 43050 | 43100 | 43100 | 43050 | 22 |
| 295 | 20230830 | 144000 | 7804221150 | 43050 | 43050 | 43050 | 43000 | 512 |
| 296 | 20230830 | 143900 | 7782179600 | 43000 | 43000 | 43050 | 43000 | 181 |
| 297 | 20230830 | 143800 | 7774396050 | 43050 | 43000 | 43050 | 43000 | 10 |
| 298 | 20230830 | 143700 | 7773966000 | 43000 | 43000 | 43000 | 43000 | 23 |
| 299 | 20230830 | 143600 | 7772977000 | 43050 | 43100 | 43150 | 43000 | 1747 |
| 300 | 20230830 | 143500 | 7697766450 | 43050 | 43050 | 43050 | 43050 | 64 |
| 301 | 20230830 | 143400 | 7695011250 | 43050 | 43100 | 43100 | 43050 | 27 |
| 302 | 20230830 | 143300 | 7693847650 | 43050 | 43100 | 43100 | 43050 | 283 |
| 303 | 20230830 | 143200 | 7681664400 | 43100 | 43100 | 43100 | 43100 | 3 |
| 304 | 20230830 | 143100 | 7681535100 | 43100 | 43000 | 43100 | 43000 | 198 |
| 305 | 20230830 | 143000 | 7673007950 | 43000 | 43000 | 43000 | 43000 | 617 |
| 306 | 20230830 | 142900 | 7646476950 | 43000 | 43050 | 43050 | 43000 | 140 |
| 307 | 20230830 | 142800 | 7640450050 | 43050 | 43050 | 43050 | 43050 | 59 |
| 308 | 20230830 | 142700 | 7637910100 | 43050 | 43000 | 43050 | 43000 | 26 |
| 309 | 20230830 | 142600 | 7636791300 | 43050 | 43150 | 43150 | 43050 | 1281 |
| 310 | 20230830 | 142500 | 7581602250 | 43150 | 43150 | 43150 | 43150 | 330 |
| 311 | 20230830 | 142400 | 7567362750 | 43150 | 43150 | 43150 | 43150 | 10 |
| 312 | 20230830 | 142300 | 7566931250 | 43150 | 43150 | 43150 | 43100 | 145 |
| 313 | 20230830 | 142200 | 7560680450 | 43100 | 43150 | 43150 | 43100 | 262 |
| 314 | 20230830 | 142100 | 7549386000 | 43150 | 43150 | 43150 | 43150 | 180 |
| 315 | 20230830 | 142000 | 7541619000 | 43150 | 43100 | 43150 | 43100 | 220 |
| 316 | 20230830 | 141900 | 7532129600 | 43150 | 43150 | 43150 | 43150 | 136 |
| 317 | 20230830 | 141800 | 7526261200 | 43150 | 43150 | 43150 | 43150 | 80 |
| 318 | 20230830 | 141700 | 7522809200 | 43150 | 43150 | 43200 | 43150 | 129 |
| 319 | 20230830 | 141600 | 7517240250 | 43150 | 43150 | 43150 | 43150 | 73 |
| 320 | 20230830 | 141500 | 7514090300 | 43100 | 43200 | 43200 | 43100 | 561 |
| 321 | 20230830 | 141400 | 7489879250 | 43150 | 43150 | 43150 | 43100 | 346 |
| 322 | 20230830 | 141300 | 7474958100 | 43150 | 43150 | 43150 | 43150 | 126 |
| 323 | 20230830 | 141200 | 7469521200 | 43150 | 43150 | 43150 | 43100 | 80 |
| 324 | 20230830 | 141100 | 7466070700 | 43150 | 43200 | 43200 | 43150 | 171 |
| 325 | 20230830 | 141000 | 7458692000 | 43200 | 43100 | 43200 | 43100 | 73 |
| 326 | 20230830 | 140900 | 7455543250 | 43100 | 43200 | 43200 | 42800 | 3544 |
| 327 | 20230830 | 140800 | 7303021750 | 43250 | 43250 | 43250 | 43250 | 119 |
| 328 | 20230830 | 140700 | 7297875000 | 43250 | 43250 | 43250 | 43250 | 16 |
| 329 | 20230830 | 140600 | 7297183000 | 43250 | 43250 | 43250 | 43150 | 668 |
| 330 | 20230830 | 140500 | 7268329550 | 43250 | 43200 | 43250 | 43200 | 28 |
| 331 | 20230830 | 140400 | 7267119650 | 43200 | 43350 | 43400 | 43150 | 1680 |
| 332 | 20230830 | 140300 | 7194466550 | 43350 | 43350 | 43400 | 43350 | 1602 |
| 333 | 20230830 | 140200 | 7125010550 | 43350 | 43300 | 43350 | 43250 | 3092 |
| 334 | 20230830 | 140100 | 6991108850 | 43300 | 43250 | 43300 | 43250 | 159 |
| 335 | 20230830 | 140000 | 6984227550 | 43250 | 43200 | 43300 | 43200 | 542 |
| 336 | 20230830 | 135900 | 6960785400 | 43200 | 43200 | 43250 | 43200 | 143 |
| 337 | 20230830 | 135800 | 6954605750 | 43200 | 43250 | 43250 | 43200 | 625 |
| 338 | 20230830 | 135700 | 6927582850 | 43250 | 43250 | 43300 | 43250 | 180 |
| 339 | 20230830 | 135600 | 6919794550 | 43250 | 43250 | 43300 | 43250 | 217 |
| 340 | 20230830 | 135500 | 6910407250 | 43250 | 43200 | 43300 | 43200 | 649 |
| 341 | 20230830 | 135400 | 6882336100 | 43250 | 43250 | 43250 | 43200 | 1073 |
| 342 | 20230830 | 135300 | 6835971100 | 43250 | 43250 | 43300 | 43250 | 359 |
| 343 | 20230830 | 135200 | 6820438800 | 43250 | 43250 | 43250 | 43200 | 706 |
| 344 | 20230830 | 135100 | 6789905050 | 43250 | 43200 | 43250 | 43200 | 273 |
| 345 | 20230830 | 135000 | 6778105850 | 43200 | 43200 | 43200 | 43200 | 349 |
| 346 | 20230830 | 134900 | 6763029050 | 43200 | 43200 | 43200 | 43200 | 204 |
| 347 | 20230830 | 134800 | 6754216250 | 43200 | 43200 | 43200 | 43150 | 91 |
| 348 | 20230830 | 134700 | 6750287550 | 43200 | 43250 | 43250 | 43200 | 256 |
| 349 | 20230830 | 134600 | 6739224800 | 43250 | 43200 | 43250 | 43200 | 643 |
| 350 | 20230830 | 134500 | 6711447150 | 43250 | 43300 | 43300 | 43200 | 231 |
| 351 | 20230830 | 134400 | 6701454650 | 43300 | 43250 | 43300 | 43250 | 661 |
| 352 | 20230830 | 134300 | 6672863400 | 43250 | 43200 | 43250 | 43200 | 137 |
| 353 | 20230830 | 134200 | 6666939200 | 43250 | 43250 | 43250 | 43200 | 107 |
| 354 | 20230830 | 134100 | 6662313200 | 43250 | 43300 | 43300 | 43250 | 967 |
| 355 | 20230830 | 134000 | 6620467000 | 43250 | 43200 | 43250 | 43200 | 1246 |
| 356 | 20230830 | 133900 | 6566580500 | 43250 | 43200 | 43250 | 43200 | 99 |
| 357 | 20230830 | 133800 | 6562300000 | 43200 | 43150 | 43250 | 43150 | 1628 |
| 358 | 20230830 | 133700 | 6491962050 | 43150 | 43150 | 43150 | 43100 | 2387 |
| 359 | 20230830 | 133600 | 6388979250 | 43100 | 43150 | 43150 | 43100 | 184 |
| 360 | 20230830 | 133500 | 6381041350 | 43100 | 43100 | 43150 | 43100 | 138 |
| 361 | 20230830 | 133400 | 6375090750 | 43100 | 43100 | 43150 | 43100 | 112 |
| 362 | 20230830 | 133300 | 6370260650 | 43100 | 43100 | 43150 | 43100 | 518 |
| 363 | 20230830 | 133200 | 6347932250 | 43100 | 43100 | 43100 | 43050 | 973 |
| 364 | 20230830 | 133100 | 6306018650 | 43100 | 43100 | 43100 | 43050 | 109 |
| 365 | 20230830 | 133000 | 6301321750 | 43100 | 43050 | 43100 | 43050 | 473 |
| 366 | 20230830 | 132900 | 6280956600 | 43000 | 43000 | 43000 | 43000 | 11 |
| 367 | 20230830 | 132800 | 6280483600 | 43000 | 43000 | 43000 | 43000 | 51 |
| 368 | 20230830 | 132700 | 6278290600 | 43000 | 42950 | 43000 | 42950 | 84 |
| 369 | 20230830 | 132600 | 6274679100 | 42950 | 42950 | 42950 | 42950 | 10 |
| 370 | 20230830 | 132500 | 6274249600 | 42950 | 42950 | 42950 | 42950 | 232 |
| 371 | 20230830 | 132400 | 6264285200 | 42900 | 42950 | 42950 | 42900 | 322 |
| 372 | 20230830 | 132300 | 6250465550 | 42950 | 42950 | 42950 | 42950 | 76 |
| 373 | 20230830 | 132200 | 6247201350 | 42950 | 42950 | 42950 | 42900 | 72 |
| 374 | 20230830 | 132100 | 6244110050 | 42950 | 43000 | 43000 | 42900 | 1438 |
| 375 | 20230830 | 132000 | 6182335500 | 43050 | 43050 | 43050 | 43050 | 10 |
| 376 | 20230830 | 131900 | 6181905000 | 43000 | 43000 | 43000 | 43000 | 257 |
| 377 | 20230830 | 131800 | 6170854000 | 43050 | 43050 | 43050 | 43050 | 185 |
| 378 | 20230830 | 131700 | 6162889750 | 43050 | 43050 | 43050 | 43050 | 501 |
| 379 | 20230830 | 131600 | 6141321700 | 43100 | 43100 | 43100 | 43100 | 5 |
| 380 | 20230830 | 131500 | 6141106200 | 43100 | 43100 | 43100 | 43050 | 341 |
| 381 | 20230830 | 131400 | 6126420500 | 43100 | 43100 | 43100 | 43050 | 21 |
| 382 | 20230830 | 131300 | 6125515900 | 43050 | 43050 | 43100 | 43050 | 38 |
| 383 | 20230830 | 131200 | 6123879500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 384 | 20230830 | 131100 | 6123879500 | 43100 | 43100 | 43100 | 43100 | 313 |
| 385 | 20230830 | 131000 | 6110389200 | 43000 | 43100 | 43100 | 43000 | 451 |
| 386 | 20230830 | 130900 | 6090977350 | 43050 | 43050 | 43050 | 43050 | 236 |
| 387 | 20230830 | 130800 | 6080817550 | 43050 | 43050 | 43150 | 43050 | 108 |
| 388 | 20230830 | 130700 | 6076165950 | 43050 | 43100 | 43100 | 43050 | 294 |
| 389 | 20230830 | 130600 | 6063500950 | 43100 | 43100 | 43100 | 43100 | 294 |
| 390 | 20230830 | 130500 | 6050829550 | 43100 | 43150 | 43150 | 43100 | 169 |
| 391 | 20230830 | 130400 | 6043545500 | 43150 | 43150 | 43150 | 43100 | 19 |
| 392 | 20230830 | 130300 | 6042725700 | 43150 | 43150 | 43150 | 43150 | 0 |
| 393 | 20230830 | 130200 | 6042725700 | 43150 | 43100 | 43150 | 43100 | 140 |
| 394 | 20230830 | 130100 | 6036691050 | 43100 | 43100 | 43100 | 43100 | 260 |
| 395 | 20230830 | 130000 | 6025485050 | 43100 | 43100 | 43100 | 43100 | 268 |
| 396 | 20230830 | 125900 | 6013934250 | 43100 | 43100 | 43100 | 43100 | 50 |
| 397 | 20230830 | 125800 | 6011779250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 398 | 20230830 | 125700 | 6011779250 | 43100 | 43100 | 43100 | 43100 | 30 |
| 399 | 20230830 | 125600 | 6010486250 | 43100 | 43100 | 43100 | 43100 | 95 |
| 400 | 20230830 | 125500 | 6006391750 | 43100 | 43100 | 43150 | 43100 | 309 |
| 401 | 20230830 | 125400 | 5993073800 | 43150 | 43150 | 43150 | 43150 | 1 |
| 402 | 20230830 | 125300 | 5993030650 | 43150 | 43100 | 43150 | 43050 | 348 |
| 403 | 20230830 | 125200 | 5978025400 | 43100 | 43100 | 43100 | 43100 | 131 |
| 404 | 20230830 | 125100 | 5972379300 | 43150 | 43200 | 43200 | 43150 | 112 |
| 405 | 20230830 | 125000 | 5967545100 | 43200 | 43150 | 43200 | 43100 | 347 |
| 406 | 20230830 | 124900 | 5952576500 | 43150 | 43100 | 43150 | 43100 | 162 |
| 407 | 20230830 | 124800 | 5945586250 | 43100 | 43100 | 43150 | 43100 | 222 |
| 408 | 20230830 | 124700 | 5936016950 | 43100 | 43100 | 43100 | 43100 | 15 |
| 409 | 20230830 | 124600 | 5935370450 | 43100 | 43150 | 43150 | 43100 | 163 |
| 410 | 20230830 | 124500 | 5928341650 | 43150 | 43150 | 43150 | 43150 | 13 |
| 411 | 20230830 | 124400 | 5927780700 | 43150 | 43150 | 43150 | 43150 | 112 |
| 412 | 20230830 | 124300 | 5922947900 | 43150 | 43150 | 43150 | 43100 | 181 |
| 413 | 20230830 | 124200 | 5915137800 | 43150 | 43200 | 43200 | 43150 | 28 |
| 414 | 20230830 | 124100 | 5913929200 | 43200 | 43200 | 43250 | 43200 | 191 |
| 415 | 20230830 | 124000 | 5905677900 | 43250 | 43200 | 43250 | 43200 | 91 |
| 416 | 20230830 | 123900 | 5901746650 | 43250 | 43200 | 43250 | 43200 | 31 |
| 417 | 20230830 | 123800 | 5900407400 | 43250 | 43200 | 43250 | 43200 | 66 |
| 418 | 20230830 | 123700 | 5897554850 | 43200 | 43200 | 43200 | 43200 | 231 |
| 419 | 20230830 | 123600 | 5887575650 | 43200 | 43200 | 43200 | 43200 | 105 |
| 420 | 20230830 | 123500 | 5883039650 | 43200 | 43150 | 43200 | 43150 | 771 |
| 421 | 20230830 | 123400 | 5849733600 | 43150 | 43150 | 43150 | 43150 | 10 |
| 422 | 20230830 | 123300 | 5849302100 | 43200 | 43150 | 43200 | 43150 | 39 |
| 423 | 20230830 | 123200 | 5847618850 | 43100 | 43100 | 43100 | 43100 | 226 |
| 424 | 20230830 | 123100 | 5837878250 | 43050 | 43000 | 43050 | 43000 | 820 |
| 425 | 20230830 | 123000 | 5802607100 | 43050 | 43050 | 43050 | 43000 | 88 |
| 426 | 20230830 | 122900 | 5798818800 | 43050 | 43050 | 43050 | 43050 | 5 |
| 427 | 20230830 | 122800 | 5798603550 | 43050 | 43000 | 43050 | 43000 | 98 |
| 428 | 20230830 | 122700 | 5794384700 | 43000 | 43050 | 43050 | 43000 | 505 |
| 429 | 20230830 | 122600 | 5772651950 | 43050 | 43100 | 43150 | 43050 | 937 |
| 430 | 20230830 | 122500 | 5732269150 | 43150 | 43150 | 43150 | 43150 | 21 |
| 431 | 20230830 | 122400 | 5731363000 | 43150 | 43150 | 43150 | 43150 | 105 |
| 432 | 20230830 | 122300 | 5726832250 | 43150 | 43150 | 43150 | 43150 | 161 |
| 433 | 20230830 | 122200 | 5719885100 | 43200 | 43200 | 43200 | 43200 | 2 |
| 434 | 20230830 | 122100 | 5719798700 | 43150 | 43150 | 43200 | 43150 | 46 |
| 435 | 20230830 | 122000 | 5717813300 | 43150 | 43200 | 43200 | 43100 | 87 |
| 436 | 20230830 | 121900 | 5714059700 | 43200 | 43150 | 43200 | 43050 | 336 |
| 437 | 20230830 | 121800 | 5699579650 | 43200 | 43200 | 43200 | 43200 | 0 |
| 438 | 20230830 | 121700 | 5699579650 | 43200 | 43200 | 43200 | 43200 | 2 |
| 439 | 20230830 | 121600 | 5699493250 | 43150 | 43100 | 43150 | 43100 | 121 |
| 440 | 20230830 | 121500 | 5694276900 | 43100 | 43100 | 43100 | 43100 | 463 |
| 441 | 20230830 | 121400 | 5674321600 | 43150 | 43150 | 43150 | 43100 | 114 |
| 442 | 20230830 | 121300 | 5669405000 | 43200 | 43150 | 43200 | 43150 | 40 |
| 443 | 20230830 | 121200 | 5667678850 | 43150 | 43200 | 43200 | 43100 | 474 |
| 444 | 20230830 | 121100 | 5647228000 | 43200 | 43200 | 43200 | 43200 | 517 |
| 445 | 20230830 | 121000 | 5624893600 | 43200 | 43250 | 43250 | 43200 | 86 |
| 446 | 20230830 | 120900 | 5621175400 | 43250 | 43250 | 43250 | 43250 | 510 |
| 447 | 20230830 | 120800 | 5599117900 | 43300 | 43350 | 43350 | 43300 | 251 |
| 448 | 20230830 | 120700 | 5588244600 | 43350 | 43350 | 43350 | 43300 | 33 |
| 449 | 20230830 | 120600 | 5586815600 | 43350 | 43400 | 43400 | 43350 | 610 |
| 450 | 20230830 | 120500 | 5560358400 | 43400 | 43350 | 43400 | 43350 | 231 |
| 451 | 20230830 | 120400 | 5550342350 | 43350 | 43300 | 43350 | 43300 | 869 |
| 452 | 20230830 | 120300 | 5512698250 | 43300 | 43250 | 43300 | 43250 | 443 |
| 453 | 20230830 | 120200 | 5493519650 | 43250 | 43300 | 43300 | 43250 | 324 |
| 454 | 20230830 | 120100 | 5479506600 | 43250 | 43250 | 43300 | 43250 | 204 |
| 455 | 20230830 | 120000 | 5470683550 | 43250 | 43300 | 43300 | 43250 | 164 |
| 456 | 20230830 | 115900 | 5463590450 | 43300 | 43250 | 43300 | 43250 | 852 |
| 457 | 20230830 | 115800 | 5426740150 | 43250 | 43250 | 43250 | 43200 | 29 |
| 458 | 20230830 | 115700 | 5425486150 | 43250 | 43250 | 43250 | 43200 | 13 |
| 459 | 20230830 | 115600 | 5424924400 | 43200 | 43200 | 43200 | 43200 | 252 |
| 460 | 20230830 | 115500 | 5414038000 | 43200 | 43150 | 43200 | 43150 | 121 |
| 461 | 20230830 | 115400 | 5408810850 | 43200 | 43200 | 43200 | 43150 | 167 |
| 462 | 20230830 | 115300 | 5401598200 | 43200 | 43200 | 43250 | 43200 | 206 |
| 463 | 20230830 | 115200 | 5392698350 | 43200 | 43200 | 43250 | 43200 | 195 |
| 464 | 20230830 | 115100 | 5384271200 | 43200 | 43200 | 43200 | 43200 | 397 |
| 465 | 20230830 | 115000 | 5367120800 | 43200 | 43250 | 43250 | 43200 | 33 |
| 466 | 20230830 | 114900 | 5365695150 | 43250 | 43250 | 43250 | 43150 | 135 |
| 467 | 20230830 | 114800 | 5359866200 | 43200 | 43200 | 43200 | 43200 | 193 |
| 468 | 20230830 | 114700 | 5351528600 | 43200 | 43200 | 43200 | 43200 | 62 |
| 469 | 20230830 | 114600 | 5348850200 | 43200 | 43200 | 43250 | 43200 | 202 |
| 470 | 20230830 | 114500 | 5340113800 | 43250 | 43200 | 43250 | 43200 | 463 |
| 471 | 20230830 | 114400 | 5320101350 | 43200 | 43200 | 43200 | 43200 | 56 |
| 472 | 20230830 | 114300 | 5317682150 | 43150 | 43150 | 43150 | 43150 | 19 |
| 473 | 20230830 | 114200 | 5316862300 | 43150 | 43150 | 43150 | 43150 | 16 |
| 474 | 20230830 | 114100 | 5316171900 | 43150 | 43200 | 43200 | 43150 | 136 |
| 475 | 20230830 | 114000 | 5310301250 | 43200 | 43200 | 43200 | 43200 | 24 |
| 476 | 20230830 | 113900 | 5309264450 | 43200 | 43200 | 43200 | 43200 | 316 |
| 477 | 20230830 | 113800 | 5295613250 | 43200 | 43200 | 43250 | 43200 | 211 |
| 478 | 20230830 | 113700 | 5286498000 | 43250 | 43200 | 43250 | 43200 | 948 |
| 479 | 20230830 | 113600 | 5245543100 | 43200 | 43150 | 43200 | 43150 | 418 |
| 480 | 20230830 | 113500 | 5227503450 | 43200 | 43150 | 43200 | 43150 | 98 |
| 481 | 20230830 | 113400 | 5223274650 | 43150 | 43150 | 43150 | 43150 | 357 |
| 482 | 20230830 | 113300 | 5207870100 | 43150 | 43150 | 43150 | 43150 | 243 |
| 483 | 20230830 | 113200 | 5197384650 | 43150 | 43150 | 43150 | 43150 | 77 |
| 484 | 20230830 | 113100 | 5194062100 | 43150 | 43200 | 43200 | 43150 | 7 |
| 485 | 20230830 | 113000 | 5193759950 | 43150 | 43200 | 43200 | 43150 | 241 |
| 486 | 20230830 | 112900 | 5183359800 | 43150 | 43150 | 43150 | 43150 | 318 |
| 487 | 20230830 | 112800 | 5169638100 | 43150 | 43200 | 43200 | 43150 | 122 |
| 488 | 20230830 | 112700 | 5164373700 | 43150 | 43150 | 43200 | 43150 | 309 |
| 489 | 20230830 | 112600 | 5151037750 | 43100 | 43100 | 43100 | 43100 | 451 |
| 490 | 20230830 | 112500 | 5131599650 | 43150 | 43100 | 43150 | 43100 | 357 |
| 491 | 20230830 | 112400 | 5116211850 | 43200 | 43150 | 43200 | 43150 | 298 |
| 492 | 20230830 | 112300 | 5103350250 | 43150 | 43100 | 43150 | 43100 | 463 |
| 493 | 20230830 | 112200 | 5083375000 | 43150 | 43100 | 43150 | 43100 | 560 |
| 494 | 20230830 | 112100 | 5059238450 | 43100 | 43050 | 43100 | 43050 | 547 |
| 495 | 20230830 | 112000 | 5035664250 | 43050 | 43050 | 43050 | 43050 | 433 |
| 496 | 20230830 | 111900 | 5017023600 | 43050 | 43050 | 43050 | 43000 | 85 |
| 497 | 20230830 | 111800 | 5013364450 | 43000 | 43050 | 43050 | 43000 | 12 |
| 498 | 20230830 | 111700 | 5012848350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 499 | 20230830 | 111600 | 5012848350 | 43050 | 43000 | 43050 | 43000 | 236 |
| 500 | 20230830 | 111500 | 5002690050 | 43000 | 43000 | 43000 | 42950 | 655 |
| 501 | 20230830 | 111400 | 4974530100 | 43000 | 43000 | 43000 | 43000 | 228 |
| 502 | 20230830 | 111300 | 4964726100 | 43050 | 43000 | 43050 | 43000 | 231 |
| 503 | 20230830 | 111200 | 4954792600 | 43050 | 43000 | 43050 | 43000 | 118 |
| 504 | 20230830 | 111100 | 4949718500 | 43000 | 43000 | 43050 | 43000 | 139 |
| 505 | 20230830 | 111000 | 4943741200 | 43000 | 43000 | 43000 | 42950 | 304 |
| 506 | 20230830 | 110900 | 4930671400 | 43000 | 43000 | 43000 | 42950 | 285 |
| 507 | 20230830 | 110800 | 4918427250 | 43000 | 42950 | 43000 | 42950 | 187 |
| 508 | 20230830 | 110700 | 4910394300 | 43000 | 42950 | 43000 | 42900 | 608 |
| 509 | 20230830 | 110600 | 4884278850 | 42900 | 42700 | 42950 | 42700 | 3293 |
| 510 | 20230830 | 110500 | 4743380450 | 42650 | 42650 | 42700 | 42650 | 32 |
| 511 | 20230830 | 110400 | 4742015600 | 42700 | 42700 | 42700 | 42700 | 154 |
| 512 | 20230830 | 110300 | 4735439800 | 42650 | 42650 | 42650 | 42650 | 221 |
| 513 | 20230830 | 110200 | 4726014150 | 42650 | 42650 | 42650 | 42650 | 1 |
| 514 | 20230830 | 110100 | 4725971500 | 42650 | 42650 | 42650 | 42650 | 90 |
| 515 | 20230830 | 110000 | 4722133000 | 42650 | 42600 | 42650 | 42550 | 171 |
| 516 | 20230830 | 105900 | 4714845850 | 42600 | 42600 | 42600 | 42550 | 75 |
| 517 | 20230830 | 105800 | 4711651150 | 42600 | 42650 | 42650 | 42550 | 847 |
| 518 | 20230830 | 105700 | 4675564050 | 42650 | 42700 | 42700 | 42650 | 121 |
| 519 | 20230830 | 105600 | 4670402950 | 42700 | 42650 | 42700 | 42650 | 156 |
| 520 | 20230830 | 105500 | 4663742300 | 42650 | 42700 | 42700 | 42650 | 132 |
| 521 | 20230830 | 105400 | 4658108600 | 42650 | 42650 | 42650 | 42650 | 236 |
| 522 | 20230830 | 105300 | 4648043200 | 42600 | 42650 | 42650 | 42600 | 108 |
| 523 | 20230830 | 105200 | 4643439350 | 42650 | 42650 | 42650 | 42650 | 88 |
| 524 | 20230830 | 105100 | 4639686150 | 42650 | 42500 | 42650 | 42500 | 465 |
| 525 | 20230830 | 105000 | 4619874150 | 42550 | 42450 | 42550 | 42450 | 2988 |
| 526 | 20230830 | 104900 | 4492740250 | 42450 | 42500 | 42550 | 42450 | 290 |
| 527 | 20230830 | 104800 | 4480417050 | 42500 | 42500 | 42500 | 42500 | 70 |
| 528 | 20230830 | 104700 | 4477442050 | 42500 | 42500 | 42550 | 42500 | 658 |
| 529 | 20230830 | 104600 | 4449476450 | 42400 | 42450 | 42500 | 42400 | 565 |
| 530 | 20230830 | 104500 | 4425514100 | 42450 | 42500 | 42600 | 42350 | 5065 |
| 531 | 20230830 | 104400 | 4210623750 | 42500 | 42500 | 42600 | 42500 | 504 |
| 532 | 20230830 | 104300 | 4189195250 | 42500 | 42550 | 42550 | 42450 | 1934 |
| 533 | 20230830 | 104200 | 4106997400 | 42550 | 42550 | 42550 | 42550 | 271 |
| 534 | 20230830 | 104100 | 4095466350 | 42550 | 42550 | 42650 | 42550 | 106 |
| 535 | 20230830 | 104000 | 4090950550 | 42550 | 42550 | 42700 | 42550 | 412 |
| 536 | 20230830 | 103900 | 4073403200 | 42550 | 42550 | 42600 | 42550 | 30 |
| 537 | 20230830 | 103800 | 4072126550 | 42550 | 42650 | 42650 | 42550 | 33 |
| 538 | 20230830 | 103700 | 4070722100 | 42550 | 42550 | 42800 | 42550 | 804 |
| 539 | 20230830 | 103600 | 4036419750 | 42550 | 42550 | 42550 | 42500 | 1241 |
| 540 | 20230830 | 103500 | 3983661050 | 42500 | 42550 | 42550 | 42500 | 1303 |
| 541 | 20230830 | 103400 | 3928269750 | 42550 | 42550 | 42600 | 42550 | 396 |
| 542 | 20230830 | 103300 | 3911414000 | 42550 | 42550 | 42600 | 42550 | 1355 |
| 543 | 20230830 | 103200 | 3853758700 | 42550 | 42600 | 42650 | 42550 | 1019 |
| 544 | 20230830 | 103100 | 3810361550 | 42600 | 42650 | 42650 | 42600 | 310 |
| 545 | 20230830 | 103000 | 3797154100 | 42650 | 42700 | 42750 | 42650 | 2613 |
| 546 | 20230830 | 102900 | 3685656850 | 42700 | 42750 | 42750 | 42650 | 1906 |
| 547 | 20230830 | 102800 | 3604254500 | 42750 | 42700 | 42750 | 42700 | 1068 |
| 548 | 20230830 | 102700 | 3558650250 | 42750 | 42750 | 42750 | 42700 | 315 |
| 549 | 20230830 | 102600 | 3545185500 | 42750 | 42750 | 42750 | 42700 | 800 |
| 550 | 20230830 | 102500 | 3510994350 | 42750 | 42750 | 42750 | 42750 | 754 |
| 551 | 20230830 | 102400 | 3478760850 | 42700 | 42750 | 42750 | 42700 | 968 |
| 552 | 20230830 | 102300 | 3437390350 | 42750 | 42750 | 42800 | 42750 | 298 |
| 553 | 20230830 | 102200 | 3424650800 | 42750 | 42800 | 42800 | 42750 | 220 |
| 554 | 20230830 | 102100 | 3415245650 | 42850 | 42800 | 42900 | 42800 | 208 |
| 555 | 20230830 | 102000 | 3406338800 | 42900 | 42850 | 42900 | 42750 | 159 |
| 556 | 20230830 | 101900 | 3399522400 | 42900 | 42900 | 42900 | 42900 | 56 |
| 557 | 20230830 | 101800 | 3397120000 | 42900 | 42800 | 42900 | 42750 | 824 |
| 558 | 20230830 | 101700 | 3361846950 | 42800 | 42800 | 42800 | 42750 | 170 |
| 559 | 20230830 | 101600 | 3354572750 | 42800 | 42800 | 42800 | 42800 | 202 |
| 560 | 20230830 | 101500 | 3345927150 | 42800 | 42800 | 42800 | 42750 | 193 |
| 561 | 20230830 | 101400 | 3337674050 | 42800 | 42750 | 42800 | 42750 | 374 |
| 562 | 20230830 | 101300 | 3321678050 | 42750 | 42750 | 42800 | 42750 | 300 |
| 563 | 20230830 | 101200 | 3308848350 | 42750 | 42800 | 42800 | 42750 | 687 |
| 564 | 20230830 | 101100 | 3279465900 | 42750 | 42750 | 42800 | 42750 | 779 |
| 565 | 20230830 | 101000 | 3246163600 | 42800 | 42850 | 42850 | 42750 | 163 |
| 566 | 20230830 | 100900 | 3239192050 | 42800 | 42800 | 42800 | 42700 | 988 |
| 567 | 20230830 | 100800 | 3196985000 | 42850 | 42800 | 42850 | 42700 | 2615 |
| 568 | 20230830 | 100700 | 3085175800 | 42800 | 42850 | 42850 | 42800 | 404 |
| 569 | 20230830 | 100600 | 3067884450 | 42850 | 42850 | 42850 | 42800 | 337 |
| 570 | 20230830 | 100500 | 3053447550 | 42850 | 42900 | 42900 | 42850 | 466 |
| 571 | 20230830 | 100400 | 3033475650 | 42850 | 42900 | 42900 | 42850 | 306 |
| 572 | 20230830 | 100300 | 3020352800 | 42850 | 42850 | 42950 | 42850 | 334 |
| 573 | 20230830 | 100200 | 3006040800 | 42850 | 42850 | 42850 | 42850 | 97 |
| 574 | 20230830 | 100100 | 3001884350 | 42850 | 42900 | 42950 | 42850 | 1030 |
| 575 | 20230830 | 100000 | 2957721500 | 42900 | 43000 | 43000 | 42900 | 36 |
| 576 | 20230830 | 095900 | 2956177000 | 42850 | 42950 | 42950 | 42850 | 454 |
| 577 | 20230830 | 095800 | 2936698200 | 42950 | 42950 | 42950 | 42950 | 0 |
| 578 | 20230830 | 095700 | 2936698200 | 42950 | 42850 | 43000 | 42850 | 236 |
| 579 | 20230830 | 095600 | 2926559050 | 42850 | 42850 | 42900 | 42850 | 108 |
| 580 | 20230830 | 095500 | 2921931200 | 42850 | 42850 | 42900 | 42850 | 103 |
| 581 | 20230830 | 095400 | 2917513650 | 42850 | 42950 | 42950 | 42850 | 597 |
| 582 | 20230830 | 095300 | 2891918350 | 42950 | 43000 | 43000 | 42950 | 489 |
| 583 | 20230830 | 095200 | 2870908850 | 43000 | 43050 | 43050 | 42950 | 233 |
| 584 | 20230830 | 095100 | 2860884900 | 43000 | 43000 | 43000 | 43000 | 292 |
| 585 | 20230830 | 095000 | 2848328900 | 43000 | 42850 | 43000 | 42850 | 601 |
| 586 | 20230830 | 094900 | 2822569350 | 42850 | 42800 | 42850 | 42800 | 1108 |
| 587 | 20230830 | 094800 | 2775137750 | 42850 | 42850 | 42850 | 42750 | 2194 |
| 588 | 20230830 | 094700 | 2681224500 | 42850 | 42900 | 42950 | 42850 | 1318 |
| 589 | 20230830 | 094600 | 2624721300 | 42950 | 43000 | 43000 | 42950 | 513 |
| 590 | 20230830 | 094500 | 2602685300 | 43000 | 43000 | 43050 | 43000 | 109 |
| 591 | 20230830 | 094400 | 2597997000 | 43000 | 43000 | 43000 | 43000 | 39 |
| 592 | 20230830 | 094300 | 2596320000 | 43050 | 43050 | 43050 | 43000 | 1375 |
| 593 | 20230830 | 094200 | 2537174250 | 43050 | 43050 | 43150 | 43050 | 949 |
| 594 | 20230830 | 094100 | 2496314600 | 43050 | 43000 | 43050 | 43000 | 28 |
| 595 | 20230830 | 094000 | 2495110450 | 43000 | 43100 | 43150 | 43000 | 738 |
| 596 | 20230830 | 093900 | 2463318600 | 43100 | 43150 | 43150 | 43100 | 319 |
| 597 | 20230830 | 093800 | 2449568650 | 43150 | 43050 | 43150 | 43000 | 855 |
| 598 | 20230830 | 093700 | 2412729950 | 43000 | 43050 | 43050 | 43000 | 165 |
| 599 | 20230830 | 093600 | 2405634150 | 43050 | 43100 | 43100 | 43000 | 376 |
| 600 | 20230830 | 093500 | 2389442000 | 43100 | 43150 | 43150 | 43100 | 310 |
| 601 | 20230830 | 093400 | 2376080750 | 43150 | 43100 | 43150 | 43100 | 186 |
| 602 | 20230830 | 093300 | 2368064100 | 43100 | 43150 | 43150 | 43050 | 332 |
| 603 | 20230830 | 093200 | 2353755450 | 43150 | 43150 | 43150 | 43050 | 184 |
| 604 | 20230830 | 093100 | 2345828200 | 43150 | 43100 | 43150 | 43100 | 100 |
| 605 | 20230830 | 093000 | 2341517900 | 43100 | 43050 | 43150 | 43050 | 261 |
| 606 | 20230830 | 092900 | 2330267300 | 43050 | 43000 | 43100 | 43000 | 417 |
| 607 | 20230830 | 092800 | 2312324750 | 43000 | 42900 | 43100 | 42900 | 2090 |
| 608 | 20230830 | 092700 | 2222494450 | 42950 | 43000 | 43000 | 42800 | 3303 |
| 609 | 20230830 | 092600 | 2080922300 | 43000 | 43050 | 43050 | 42900 | 1863 |
| 610 | 20230830 | 092500 | 2000882550 | 43000 | 43000 | 43100 | 43000 | 323 |
| 611 | 20230830 | 092400 | 1986983750 | 43050 | 42950 | 43050 | 42950 | 462 |
| 612 | 20230830 | 092300 | 1967117450 | 42950 | 43000 | 43000 | 42900 | 1513 |
| 613 | 20230830 | 092200 | 1902131250 | 42950 | 43100 | 43100 | 42900 | 3338 |
| 614 | 20230830 | 092100 | 1758595100 | 43150 | 43100 | 43150 | 43050 | 1636 |
| 615 | 20230830 | 092000 | 1688112250 | 43200 | 43200 | 43200 | 43100 | 1374 |
| 616 | 20230830 | 091900 | 1628861650 | 43100 | 43200 | 43200 | 43100 | 652 |
| 617 | 20230830 | 091800 | 1600742900 | 43200 | 43100 | 43200 | 43100 | 596 |
| 618 | 20230830 | 091700 | 1575008550 | 43100 | 43200 | 43200 | 43100 | 1840 |
| 619 | 20230830 | 091600 | 1495610100 | 43250 | 43200 | 43250 | 43150 | 1418 |
| 620 | 20230830 | 091500 | 1434380750 | 43250 | 43400 | 43400 | 43250 | 1037 |
| 621 | 20230830 | 091400 | 1389404550 | 43400 | 43500 | 43500 | 43400 | 569 |
| 622 | 20230830 | 091300 | 1364686500 | 43500 | 43300 | 43500 | 43300 | 1936 |
| 623 | 20230830 | 091200 | 1280776200 | 43350 | 43250 | 43350 | 43100 | 2071 |
| 624 | 20230830 | 091100 | 1191351600 | 43300 | 43350 | 43350 | 43250 | 941 |
| 625 | 20230830 | 091000 | 1150583300 | 43350 | 43450 | 43500 | 43350 | 944 |
| 626 | 20230830 | 090900 | 1109598800 | 43450 | 43450 | 43450 | 43450 | 218 |
| 627 | 20230830 | 090800 | 1100126700 | 43450 | 43650 | 43750 | 43450 | 3614 |
| 628 | 20230830 | 090700 | 942523900 | 43650 | 43800 | 43850 | 43650 | 1566 |
| 629 | 20230830 | 090600 | 874028350 | 43800 | 43700 | 43850 | 43700 | 1718 |
| 630 | 20230830 | 090500 | 798826500 | 43700 | 43750 | 43750 | 43550 | 3022 |
| 631 | 20230830 | 090400 | 666806250 | 43700 | 43550 | 43800 | 43300 | 2846 |
| 632 | 20230830 | 090300 | 542607250 | 43550 | 43150 | 43550 | 43100 | 1776 |
| 633 | 20230830 | 090200 | 465711100 | 43100 | 43250 | 43250 | 43000 | 3100 |
| 634 | 20230830 | 090100 | 332046350 | 43250 | 43300 | 43450 | 43200 | 4046 |
| 635 | 20230830 | 090000 | 156768200 | 43300 | 43550 | 43550 | 43200 | 3610 |